30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 16023 |
| 3 | 20231026 | 183200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20231026 | 183100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20231026 | 183000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20231026 | 182900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20231026 | 182800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20231026 | 182700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20231026 | 182600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20231026 | 182500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20231026 | 182400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20231026 | 182300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20231026 | 182200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20231026 | 182100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20231026 | 182000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20231026 | 181900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20231026 | 181800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20231026 | 181700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20231026 | 181600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20231026 | 181500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20231026 | 181400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20231026 | 181300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20231026 | 181200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20231026 | 181100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20231026 | 181000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20231026 | 180900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20231026 | 180800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20231026 | 180700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20231026 | 180600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20231026 | 180500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20231026 | 180400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20231026 | 180300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 16023 |
| 33 | 20231026 | 180200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20231026 | 180100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20231026 | 180000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20231026 | 175900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20231026 | 175800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20231026 | 175700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20231026 | 175600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20231026 | 175500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20231026 | 175400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20231026 | 175300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20231026 | 175200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20231026 | 175100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20231026 | 175000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20231026 | 174900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20231026 | 174800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20231026 | 174700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20231026 | 174600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20231026 | 174500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20231026 | 174400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20231026 | 174300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20231026 | 174200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20231026 | 174100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20231026 | 174000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20231026 | 173900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20231026 | 173800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20231026 | 173700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20231026 | 173600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20231026 | 173500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20231026 | 173400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20231026 | 173300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 16023 |
| 63 | 20231026 | 173200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20231026 | 173100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20231026 | 173000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20231026 | 172900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20231026 | 172800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20231026 | 172700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20231026 | 172600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20231026 | 172500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20231026 | 172400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20231026 | 172300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20231026 | 172200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20231026 | 172100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20231026 | 172000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20231026 | 171900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20231026 | 171800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20231026 | 171700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20231026 | 171600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20231026 | 171500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20231026 | 171400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20231026 | 171300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20231026 | 171200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20231026 | 171100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20231026 | 171000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20231026 | 170900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20231026 | 170800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20231026 | 170700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20231026 | 170600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20231026 | 170500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20231026 | 170400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20231026 | 170300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 16023 |
| 93 | 20231026 | 170200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20231026 | 170100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20231026 | 170000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20231026 | 165900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20231026 | 165800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20231026 | 165700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20231026 | 165600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20231026 | 165500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20231026 | 165400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20231026 | 165300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20231026 | 165200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20231026 | 165100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20231026 | 165000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20231026 | 164900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20231026 | 164800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20231026 | 164700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20231026 | 164600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20231026 | 164500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20231026 | 164400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20231026 | 164300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20231026 | 164200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20231026 | 164100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20231026 | 164000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20231026 | 163900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20231026 | 163800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20231026 | 163700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20231026 | 163600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20231026 | 163500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20231026 | 163400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20231026 | 163300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 16023 |
| 123 | 20231026 | 163200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20231026 | 163100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20231026 | 163000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20231026 | 162900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20231026 | 162800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20231026 | 162700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20231026 | 162600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20231026 | 162500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20231026 | 162400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20231026 | 162300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20231026 | 162200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20231026 | 162100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20231026 | 162000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20231026 | 161900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20231026 | 161800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20231026 | 161700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20231026 | 161600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20231026 | 161500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20231026 | 161400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20231026 | 161300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20231026 | 161200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20231026 | 161100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20231026 | 161000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20231026 | 160900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20231026 | 160800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20231026 | 160700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20231026 | 160600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20231026 | 160500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20231026 | 160400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20231026 | 160300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 16023 |
| 153 | 20231026 | 160200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20231026 | 160100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20231026 | 160000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20231026 | 155900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20231026 | 155800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20231026 | 155700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20231026 | 155600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20231026 | 155500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20231026 | 155400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20231026 | 155300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20231026 | 155200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20231026 | 155100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20231026 | 155000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20231026 | 154900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20231026 | 154800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20231026 | 154700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20231026 | 154600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20231026 | 154500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20231026 | 154400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20231026 | 154300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20231026 | 154200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20231026 | 154100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20231026 | 154000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20231026 | 153900 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20231026 | 153800 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20231026 | 153700 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20231026 | 153600 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20231026 | 153500 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20231026 | 153400 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20231026 | 153300 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 16023 |
| 183 | 20231026 | 153200 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20231026 | 153100 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20231026 | 153000 | 4943400400 | 31650 | 31650 | 31650 | 31650 | 16023 |
| 186 | 20231026 | 152900 | 4436272450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20231026 | 152800 | 4436272450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20231026 | 152700 | 4436272450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20231026 | 152600 | 4436272450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20231026 | 152500 | 4436272450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20231026 | 152400 | 4436272450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20231026 | 152300 | 4436272450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20231026 | 152200 | 4436272450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20231026 | 152100 | 4436272450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20231026 | 152000 | 4436272450 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20231026 | 151900 | 4436272450 | 31700 | 31550 | 31700 | 31550 | 637 |
| 197 | 20231026 | 151800 | 4416134250 | 31600 | 31550 | 31600 | 31550 | 170 |
| 198 | 20231026 | 151700 | 4410770150 | 31550 | 31650 | 31650 | 31550 | 2262 |
| 199 | 20231026 | 151600 | 4339211350 | 31650 | 31700 | 31700 | 31650 | 365 |
| 200 | 20231026 | 151500 | 4327656550 | 31700 | 31650 | 31700 | 31650 | 380 |
| 201 | 20231026 | 151400 | 4315625900 | 31700 | 31650 | 31700 | 31650 | 406 |
| 202 | 20231026 | 151300 | 4302772550 | 31650 | 31700 | 31700 | 31650 | 482 |
| 203 | 20231026 | 151200 | 4287508400 | 31650 | 31650 | 31700 | 31650 | 403 |
| 204 | 20231026 | 151100 | 4274747600 | 31650 | 31650 | 31700 | 31650 | 489 |
| 205 | 20231026 | 151000 | 4259261900 | 31650 | 31650 | 31700 | 31650 | 382 |
| 206 | 20231026 | 150900 | 4247168700 | 31700 | 31700 | 31750 | 31650 | 977 |
| 207 | 20231026 | 150800 | 4216209200 | 31700 | 31650 | 31750 | 31650 | 2048 |
| 208 | 20231026 | 150700 | 4151297850 | 31650 | 31650 | 31750 | 31650 | 768 |
| 209 | 20231026 | 150600 | 4126956300 | 31650 | 31700 | 31750 | 31650 | 2445 |
| 210 | 20231026 | 150500 | 4049453250 | 31650 | 31650 | 31700 | 31650 | 372 |
| 211 | 20231026 | 150400 | 4037668450 | 31650 | 31650 | 31700 | 31650 | 350 |
| 212 | 20231026 | 150300 | 4026577300 | 31650 | 31700 | 31700 | 31650 | 162 |
| 213 | 20231026 | 150200 | 4021447850 | 31650 | 31700 | 31700 | 31650 | 338 |
| 214 | 20231026 | 150100 | 4010737050 | 31650 | 31700 | 31700 | 31650 | 201 |
| 215 | 20231026 | 150000 | 4004373850 | 31700 | 31650 | 31700 | 31650 | 306 |
| 216 | 20231026 | 145900 | 3994683050 | 31700 | 31650 | 31700 | 31650 | 283 |
| 217 | 20231026 | 145800 | 3985720800 | 31650 | 31650 | 31700 | 31650 | 223 |
| 218 | 20231026 | 145700 | 3978661700 | 31700 | 31650 | 31700 | 31650 | 267 |
| 219 | 20231026 | 145600 | 3970208550 | 31650 | 31700 | 31700 | 31650 | 301 |
| 220 | 20231026 | 145500 | 3960677200 | 31650 | 31650 | 31700 | 31650 | 2448 |
| 221 | 20231026 | 145400 | 3883195650 | 31600 | 31600 | 31650 | 31600 | 196 |
| 222 | 20231026 | 145300 | 3876999550 | 31650 | 31650 | 31650 | 31600 | 269 |
| 223 | 20231026 | 145200 | 3868494400 | 31600 | 31650 | 31650 | 31600 | 210 |
| 224 | 20231026 | 145100 | 3861855650 | 31600 | 31600 | 31650 | 31600 | 135 |
| 225 | 20231026 | 145000 | 3857588500 | 31600 | 31600 | 31650 | 31600 | 193 |
| 226 | 20231026 | 144900 | 3851485850 | 31600 | 31550 | 31650 | 31550 | 1048 |
| 227 | 20231026 | 144800 | 3818369650 | 31600 | 31550 | 31600 | 31550 | 214 |
| 228 | 20231026 | 144700 | 3811615450 | 31550 | 31600 | 31600 | 31550 | 332 |
| 229 | 20231026 | 144600 | 3801131500 | 31600 | 31600 | 31600 | 31550 | 268 |
| 230 | 20231026 | 144500 | 3792671050 | 31550 | 31550 | 31600 | 31550 | 808 |
| 231 | 20231026 | 144400 | 3767144300 | 31550 | 31550 | 31600 | 31550 | 265 |
| 232 | 20231026 | 144300 | 3758777600 | 31550 | 31550 | 31650 | 31550 | 1538 |
| 233 | 20231026 | 144200 | 3710180600 | 31550 | 31550 | 31600 | 31550 | 362 |
| 234 | 20231026 | 144100 | 3698753150 | 31550 | 31550 | 31600 | 31550 | 172 |
| 235 | 20231026 | 144000 | 3693322900 | 31550 | 31600 | 31600 | 31550 | 684 |
| 236 | 20231026 | 143900 | 3671713650 | 31600 | 31600 | 31600 | 31600 | 115 |
| 237 | 20231026 | 143800 | 3668079650 | 31600 | 31650 | 31650 | 31600 | 199 |
| 238 | 20231026 | 143700 | 3661788200 | 31600 | 31600 | 31600 | 31600 | 162 |
| 239 | 20231026 | 143600 | 3656669000 | 31600 | 31600 | 31650 | 31600 | 150 |
| 240 | 20231026 | 143500 | 3651928800 | 31600 | 31600 | 31650 | 31600 | 3141 |
| 241 | 20231026 | 143400 | 3552671700 | 31600 | 31600 | 31650 | 31600 | 156 |
| 242 | 20231026 | 143300 | 3547739900 | 31600 | 31600 | 31650 | 31600 | 255 |
| 243 | 20231026 | 143200 | 3539680700 | 31600 | 31600 | 31650 | 31600 | 147 |
| 244 | 20231026 | 143100 | 3535035350 | 31600 | 31650 | 31650 | 31600 | 407 |
| 245 | 20231026 | 143000 | 3522158850 | 31650 | 31650 | 31700 | 31650 | 965 |
| 246 | 20231026 | 142900 | 3491616400 | 31650 | 31650 | 31700 | 31650 | 150 |
| 247 | 20231026 | 142800 | 3486868650 | 31700 | 31650 | 31700 | 31650 | 180 |
| 248 | 20231026 | 142700 | 3481168200 | 31650 | 31650 | 31700 | 31650 | 190 |
| 249 | 20231026 | 142600 | 3475153700 | 31650 | 31650 | 31700 | 31650 | 130 |
| 250 | 20231026 | 142500 | 3471038600 | 31650 | 31650 | 31700 | 31650 | 195 |
| 251 | 20231026 | 142400 | 3464863150 | 31650 | 31650 | 31700 | 31650 | 195 |
| 252 | 20231026 | 142300 | 3458690750 | 31650 | 31650 | 31700 | 31650 | 149 |
| 253 | 20231026 | 142200 | 3453974750 | 31650 | 31650 | 31700 | 31650 | 123 |
| 254 | 20231026 | 142100 | 3450079450 | 31650 | 31650 | 31700 | 31650 | 159 |
| 255 | 20231026 | 142000 | 3445045850 | 31650 | 31650 | 31700 | 31650 | 139 |
| 256 | 20231026 | 141900 | 3440646350 | 31700 | 31650 | 31700 | 31650 | 192 |
| 257 | 20231026 | 141800 | 3434566850 | 31650 | 31600 | 31650 | 31600 | 947 |
| 258 | 20231026 | 141700 | 3404598500 | 31600 | 31600 | 31650 | 31600 | 254 |
| 259 | 20231026 | 141600 | 3396566100 | 31600 | 31600 | 31650 | 31600 | 138 |
| 260 | 20231026 | 141500 | 3392202750 | 31600 | 31600 | 31600 | 31600 | 96 |
| 261 | 20231026 | 141400 | 3389169150 | 31600 | 31600 | 31600 | 31600 | 96 |
| 262 | 20231026 | 141300 | 3386135550 | 31600 | 31650 | 31650 | 31600 | 189 |
| 263 | 20231026 | 141200 | 3380156750 | 31600 | 31650 | 31700 | 31600 | 104 |
| 264 | 20231026 | 141100 | 3376865000 | 31650 | 31650 | 31700 | 31650 | 219 |
| 265 | 20231026 | 141000 | 3369932450 | 31650 | 31650 | 31700 | 31650 | 133 |
| 266 | 20231026 | 140900 | 3365720550 | 31650 | 31650 | 31700 | 31650 | 97 |
| 267 | 20231026 | 140800 | 3362650350 | 31650 | 31750 | 31750 | 31650 | 263 |
| 268 | 20231026 | 140700 | 3354309200 | 31750 | 31700 | 31800 | 31700 | 2888 |
| 269 | 20231026 | 140600 | 3262508000 | 31700 | 31650 | 31750 | 31650 | 1488 |
| 270 | 20231026 | 140500 | 3215309450 | 31650 | 31650 | 31700 | 31650 | 100 |
| 271 | 20231026 | 140400 | 3212144100 | 31650 | 31700 | 31700 | 31650 | 119 |
| 272 | 20231026 | 140300 | 3208375400 | 31650 | 31650 | 31700 | 31650 | 111 |
| 273 | 20231026 | 140200 | 3204861050 | 31650 | 31550 | 31650 | 31550 | 2258 |
| 274 | 20231026 | 140100 | 3133397150 | 31550 | 31600 | 31650 | 31550 | 1081 |
| 275 | 20231026 | 140000 | 3099237550 | 31650 | 31600 | 31650 | 31600 | 192 |
| 276 | 20231026 | 135900 | 3093167550 | 31600 | 31550 | 31600 | 31550 | 816 |
| 277 | 20231026 | 135800 | 3067387600 | 31550 | 31550 | 31600 | 31550 | 101 |
| 278 | 20231026 | 135700 | 3064200850 | 31550 | 31550 | 31600 | 31550 | 476 |
| 279 | 20231026 | 135600 | 3049180950 | 31550 | 31550 | 31600 | 31550 | 97 |
| 280 | 20231026 | 135500 | 3046120400 | 31550 | 31550 | 31600 | 31550 | 89 |
| 281 | 20231026 | 135400 | 3043311150 | 31550 | 31550 | 31600 | 31550 | 614 |
| 282 | 20231026 | 135300 | 3023913500 | 31600 | 31600 | 31600 | 31550 | 351 |
| 283 | 20231026 | 135200 | 3012830650 | 31600 | 31600 | 31650 | 31600 | 175 |
| 284 | 20231026 | 135100 | 3007299400 | 31600 | 31650 | 31650 | 31600 | 201 |
| 285 | 20231026 | 135000 | 3000945100 | 31600 | 31600 | 31600 | 31600 | 224 |
| 286 | 20231026 | 134900 | 2993866700 | 31600 | 31600 | 31600 | 31600 | 130 |
| 287 | 20231026 | 134800 | 2989758700 | 31600 | 31600 | 31650 | 31600 | 194 |
| 288 | 20231026 | 134700 | 2983625550 | 31600 | 31600 | 31650 | 31600 | 223 |
| 289 | 20231026 | 134600 | 2976578250 | 31600 | 31600 | 31600 | 31600 | 137 |
| 290 | 20231026 | 134500 | 2972249050 | 31600 | 31600 | 31650 | 31600 | 138 |
| 291 | 20231026 | 134400 | 2967886150 | 31600 | 31600 | 31600 | 31600 | 186 |
| 292 | 20231026 | 134300 | 2962008550 | 31600 | 31550 | 31650 | 31550 | 445 |
| 293 | 20231026 | 134200 | 2947948650 | 31550 | 31550 | 31600 | 31550 | 119 |
| 294 | 20231026 | 134100 | 2944191550 | 31500 | 31600 | 31600 | 31500 | 2972 |
| 295 | 20231026 | 134000 | 2850372150 | 31600 | 31600 | 31650 | 31600 | 176 |
| 296 | 20231026 | 133900 | 2844810350 | 31600 | 31550 | 31650 | 31550 | 215 |
| 297 | 20231026 | 133800 | 2838020150 | 31550 | 31600 | 31600 | 31550 | 197 |
| 298 | 20231026 | 133700 | 2831799150 | 31600 | 31600 | 31600 | 31600 | 271 |
| 299 | 20231026 | 133600 | 2823235550 | 31600 | 31600 | 31650 | 31600 | 143 |
| 300 | 20231026 | 133500 | 2818714000 | 31600 | 31600 | 31600 | 31600 | 151 |
| 301 | 20231026 | 133400 | 2813942400 | 31600 | 31600 | 31650 | 31600 | 150 |
| 302 | 20231026 | 133300 | 2809202200 | 31600 | 31600 | 31650 | 31600 | 223 |
| 303 | 20231026 | 133200 | 2802153000 | 31650 | 31600 | 31650 | 31600 | 135 |
| 304 | 20231026 | 133100 | 2797886850 | 31600 | 31600 | 31600 | 31600 | 130 |
| 305 | 20231026 | 133000 | 2793778850 | 31600 | 31600 | 31650 | 31600 | 250 |
| 306 | 20231026 | 132900 | 2785876150 | 31600 | 31600 | 31650 | 31550 | 967 |
| 307 | 20231026 | 132800 | 2755318700 | 31600 | 31600 | 31650 | 31600 | 215 |
| 308 | 20231026 | 132700 | 2748518450 | 31600 | 31650 | 31650 | 31600 | 443 |
| 309 | 20231026 | 132600 | 2734504900 | 31600 | 31600 | 31650 | 31600 | 255 |
| 310 | 20231026 | 132500 | 2726441450 | 31600 | 31650 | 31650 | 31600 | 835 |
| 311 | 20231026 | 132400 | 2700020200 | 31650 | 31700 | 31700 | 31650 | 204 |
| 312 | 20231026 | 132300 | 2693559850 | 31700 | 31750 | 31750 | 31700 | 402 |
| 313 | 20231026 | 132200 | 2680808400 | 31700 | 31750 | 31750 | 31700 | 206 |
| 314 | 20231026 | 132100 | 2674271450 | 31750 | 31700 | 31750 | 31700 | 93 |
| 315 | 20231026 | 132000 | 2671322150 | 31750 | 31700 | 31750 | 31700 | 287 |
| 316 | 20231026 | 131900 | 2662213300 | 31750 | 31700 | 31750 | 31700 | 229 |
| 317 | 20231026 | 131800 | 2654947750 | 31700 | 31700 | 31750 | 31700 | 63 |
| 318 | 20231026 | 131700 | 2652950500 | 31700 | 31700 | 31750 | 31700 | 224 |
| 319 | 20231026 | 131600 | 2645841700 | 31700 | 31700 | 31700 | 31700 | 93 |
| 320 | 20231026 | 131500 | 2642893600 | 31750 | 31700 | 31750 | 31700 | 196 |
| 321 | 20231026 | 131400 | 2636674450 | 31700 | 31800 | 31800 | 31700 | 278 |
| 322 | 20231026 | 131300 | 2627837700 | 31750 | 31800 | 31800 | 31750 | 103 |
| 323 | 20231026 | 131200 | 2624566000 | 31800 | 31750 | 31800 | 31750 | 212 |
| 324 | 20231026 | 131100 | 2617828700 | 31750 | 31750 | 31800 | 31750 | 244 |
| 325 | 20231026 | 131000 | 2610073650 | 31750 | 31800 | 31800 | 31750 | 84 |
| 326 | 20231026 | 130900 | 2607403400 | 31800 | 31800 | 31800 | 31750 | 353 |
| 327 | 20231026 | 130800 | 2596179700 | 31800 | 31750 | 31850 | 31750 | 321 |
| 328 | 20231026 | 130700 | 2585972700 | 31750 | 31800 | 31800 | 31750 | 57 |
| 329 | 20231026 | 130600 | 2584160600 | 31750 | 31850 | 31850 | 31750 | 127 |
| 330 | 20231026 | 130500 | 2580117450 | 31750 | 31800 | 31850 | 31750 | 560 |
| 331 | 20231026 | 130400 | 2562309600 | 31800 | 31800 | 31800 | 31750 | 33 |
| 332 | 20231026 | 130300 | 2561261600 | 31800 | 31800 | 31800 | 31800 | 111 |
| 333 | 20231026 | 130200 | 2557731800 | 31750 | 31700 | 31800 | 31700 | 79 |
| 334 | 20231026 | 130100 | 2555221600 | 31800 | 31700 | 31800 | 31700 | 126 |
| 335 | 20231026 | 130000 | 2551216600 | 31750 | 31750 | 31800 | 31700 | 941 |
| 336 | 20231026 | 125900 | 2521335700 | 31750 | 31750 | 31750 | 31750 | 85 |
| 337 | 20231026 | 125800 | 2518636950 | 31700 | 31700 | 31750 | 31700 | 138 |
| 338 | 20231026 | 125700 | 2514256850 | 31750 | 31750 | 31750 | 31700 | 158 |
| 339 | 20231026 | 125600 | 2509241250 | 31750 | 31750 | 31750 | 31700 | 95 |
| 340 | 20231026 | 125500 | 2506226750 | 31750 | 31750 | 31750 | 31750 | 112 |
| 341 | 20231026 | 125400 | 2502670750 | 31750 | 31750 | 31750 | 31700 | 150 |
| 342 | 20231026 | 125300 | 2497909650 | 31750 | 31750 | 31750 | 31700 | 80 |
| 343 | 20231026 | 125200 | 2495370650 | 31700 | 31700 | 31750 | 31700 | 159 |
| 344 | 20231026 | 125100 | 2490323800 | 31750 | 31750 | 31750 | 31750 | 151 |
| 345 | 20231026 | 125000 | 2485529550 | 31700 | 31700 | 31700 | 31700 | 28 |
| 346 | 20231026 | 124900 | 2484641950 | 31750 | 31750 | 31750 | 31700 | 192 |
| 347 | 20231026 | 124800 | 2478546850 | 31650 | 31650 | 31750 | 31650 | 41 |
| 348 | 20231026 | 124700 | 2477248200 | 31750 | 31700 | 31750 | 31650 | 250 |
| 349 | 20231026 | 124600 | 2469318550 | 31700 | 31700 | 31700 | 31700 | 606 |
| 350 | 20231026 | 124500 | 2450108350 | 31700 | 31700 | 31700 | 31650 | 61 |
| 351 | 20231026 | 124400 | 2448176050 | 31700 | 31650 | 31700 | 31650 | 141 |
| 352 | 20231026 | 124300 | 2443707250 | 31650 | 31650 | 31700 | 31650 | 1432 |
| 353 | 20231026 | 124200 | 2398315200 | 31700 | 31700 | 31700 | 31700 | 7 |
| 354 | 20231026 | 124100 | 2398093300 | 31650 | 31650 | 31700 | 31650 | 136 |
| 355 | 20231026 | 124000 | 2393783500 | 31650 | 31700 | 31700 | 31650 | 193 |
| 356 | 20231026 | 123900 | 2387667050 | 31650 | 31650 | 31700 | 31650 | 53 |
| 357 | 20231026 | 123800 | 2385988400 | 31700 | 31700 | 31700 | 31700 | 131 |
| 358 | 20231026 | 123700 | 2381835700 | 31650 | 31700 | 31700 | 31650 | 214 |
| 359 | 20231026 | 123600 | 2375054000 | 31650 | 31650 | 31650 | 31650 | 18 |
| 360 | 20231026 | 123500 | 2374484300 | 31650 | 31700 | 31700 | 31650 | 154 |
| 361 | 20231026 | 123400 | 2369603900 | 31650 | 31650 | 31650 | 31650 | 118 |
| 362 | 20231026 | 123300 | 2365869200 | 31700 | 31650 | 31700 | 31600 | 311 |
| 363 | 20231026 | 123200 | 2356022100 | 31600 | 31600 | 31650 | 31600 | 127 |
| 364 | 20231026 | 123100 | 2352003500 | 31600 | 31600 | 31650 | 31600 | 124 |
| 365 | 20231026 | 123000 | 2348080850 | 31650 | 31600 | 31650 | 31600 | 140 |
| 366 | 20231026 | 122900 | 2343650400 | 31600 | 31650 | 31650 | 31600 | 235 |
| 367 | 20231026 | 122800 | 2336213850 | 31600 | 31600 | 31650 | 31600 | 81 |
| 368 | 20231026 | 122700 | 2333651600 | 31650 | 31650 | 31700 | 31600 | 335 |
| 369 | 20231026 | 122600 | 2323044350 | 31600 | 31650 | 31700 | 31600 | 244 |
| 370 | 20231026 | 122500 | 2315316800 | 31600 | 31650 | 31650 | 31600 | 226 |
| 371 | 20231026 | 122400 | 2308164800 | 31700 | 31650 | 31700 | 31600 | 152 |
| 372 | 20231026 | 122300 | 2303354800 | 31650 | 31700 | 31700 | 31600 | 132 |
| 373 | 20231026 | 122200 | 2299172550 | 31600 | 31600 | 31650 | 31600 | 303 |
| 374 | 20231026 | 122100 | 2289593000 | 31650 | 31650 | 31650 | 31650 | 208 |
| 375 | 20231026 | 122000 | 2283009800 | 31600 | 31600 | 31650 | 31600 | 32 |
| 376 | 20231026 | 121900 | 2281998400 | 31650 | 31650 | 31650 | 31600 | 176 |
| 377 | 20231026 | 121800 | 2276428900 | 31600 | 31700 | 31700 | 31600 | 1526 |
| 378 | 20231026 | 121700 | 2228108350 | 31750 | 31750 | 31750 | 31750 | 174 |
| 379 | 20231026 | 121600 | 2222583850 | 31750 | 31750 | 31750 | 31700 | 191 |
| 380 | 20231026 | 121500 | 2216521000 | 31750 | 31750 | 31750 | 31700 | 182 |
| 381 | 20231026 | 121400 | 2210743400 | 31700 | 31700 | 31750 | 31700 | 120 |
| 382 | 20231026 | 121300 | 2206934750 | 31750 | 31750 | 31750 | 31750 | 112 |
| 383 | 20231026 | 121200 | 2203378750 | 31700 | 31800 | 31800 | 31700 | 183 |
| 384 | 20231026 | 121100 | 2197564550 | 31750 | 31750 | 31750 | 31750 | 649 |
| 385 | 20231026 | 121000 | 2176958800 | 31800 | 31750 | 31800 | 31750 | 140 |
| 386 | 20231026 | 120900 | 2172507700 | 31750 | 31800 | 31800 | 31700 | 128 |
| 387 | 20231026 | 120800 | 2168438850 | 31700 | 31750 | 31750 | 31700 | 345 |
| 388 | 20231026 | 120700 | 2157491350 | 31700 | 31700 | 31800 | 31700 | 155 |
| 389 | 20231026 | 120600 | 2152566900 | 31750 | 31800 | 31800 | 31700 | 244 |
| 390 | 20231026 | 120500 | 2144817350 | 31700 | 31700 | 31700 | 31700 | 10 |
| 391 | 20231026 | 120400 | 2144500350 | 31700 | 31750 | 31750 | 31700 | 128 |
| 392 | 20231026 | 120300 | 2140437250 | 31750 | 31800 | 31800 | 31700 | 570 |
| 393 | 20231026 | 120200 | 2122338900 | 31750 | 31700 | 31750 | 31700 | 499 |
| 394 | 20231026 | 120100 | 2106496550 | 31750 | 31700 | 31750 | 31700 | 192 |
| 395 | 20231026 | 120000 | 2100402800 | 31700 | 31700 | 31750 | 31700 | 63 |
| 396 | 20231026 | 115900 | 2098403550 | 31750 | 31700 | 31750 | 31700 | 175 |
| 397 | 20231026 | 115800 | 2092848650 | 31750 | 31750 | 31750 | 31700 | 159 |
| 398 | 20231026 | 115700 | 2087802750 | 31700 | 31700 | 31750 | 31700 | 87 |
| 399 | 20231026 | 115600 | 2085041900 | 31750 | 31750 | 31750 | 31750 | 136 |
| 400 | 20231026 | 115500 | 2080723900 | 31700 | 31700 | 31750 | 31700 | 233 |
| 401 | 20231026 | 115400 | 2073328200 | 31750 | 31800 | 31800 | 31750 | 268 |
| 402 | 20231026 | 115300 | 2064815050 | 31800 | 31750 | 31800 | 31750 | 177 |
| 403 | 20231026 | 115200 | 2059189900 | 31800 | 31750 | 31800 | 31750 | 166 |
| 404 | 20231026 | 115100 | 2053917400 | 31750 | 31750 | 31750 | 31700 | 80 |
| 405 | 20231026 | 115000 | 2051378400 | 31750 | 31700 | 31750 | 31700 | 236 |
| 406 | 20231026 | 114900 | 2043886800 | 31700 | 31750 | 31750 | 31700 | 40 |
| 407 | 20231026 | 114800 | 2042617400 | 31800 | 31800 | 31800 | 31750 | 215 |
| 408 | 20231026 | 114700 | 2035780900 | 31750 | 31750 | 31750 | 31750 | 98 |
| 409 | 20231026 | 114600 | 2032669400 | 31700 | 31750 | 31750 | 31700 | 69 |
| 410 | 20231026 | 114500 | 2030479100 | 31750 | 31750 | 31800 | 31700 | 278 |
| 411 | 20231026 | 114400 | 2021648100 | 31700 | 31800 | 31800 | 31700 | 1416 |
| 412 | 20231026 | 114300 | 1976723400 | 31700 | 31700 | 31700 | 31700 | 18 |
| 413 | 20231026 | 114200 | 1976152800 | 31700 | 31700 | 31800 | 31700 | 177 |
| 414 | 20231026 | 114100 | 1970529100 | 31750 | 31750 | 31750 | 31700 | 173 |
| 415 | 20231026 | 114000 | 1965037300 | 31750 | 31750 | 31800 | 31700 | 213 |
| 416 | 20231026 | 113900 | 1958270500 | 31700 | 31700 | 31750 | 31700 | 146 |
| 417 | 20231026 | 113800 | 1953636900 | 31700 | 31750 | 31800 | 31700 | 456 |
| 418 | 20231026 | 113700 | 1939158350 | 31750 | 31700 | 31750 | 31700 | 242 |
| 419 | 20231026 | 113600 | 1931476250 | 31700 | 31750 | 31750 | 31700 | 206 |
| 420 | 20231026 | 113500 | 1924936750 | 31700 | 31700 | 31750 | 31700 | 115 |
| 421 | 20231026 | 113400 | 1921286900 | 31750 | 31700 | 31750 | 31700 | 200 |
| 422 | 20231026 | 113300 | 1914940000 | 31700 | 31750 | 31750 | 31700 | 1929 |
| 423 | 20231026 | 113200 | 1853783200 | 31750 | 31700 | 31750 | 31700 | 79 |
| 424 | 20231026 | 113100 | 1851275850 | 31800 | 31700 | 31800 | 31700 | 176 |
| 425 | 20231026 | 113000 | 1845681950 | 31700 | 31800 | 31850 | 31700 | 598 |
| 426 | 20231026 | 112900 | 1826685150 | 31750 | 31800 | 31800 | 31700 | 149 |
| 427 | 20231026 | 112800 | 1821953850 | 31750 | 31700 | 31750 | 31700 | 207 |
| 428 | 20231026 | 112700 | 1815382550 | 31750 | 31750 | 31750 | 31750 | 226 |
| 429 | 20231026 | 112600 | 1808207050 | 31700 | 31750 | 31750 | 31700 | 342 |
| 430 | 20231026 | 112500 | 1797349450 | 31700 | 31700 | 31700 | 31650 | 516 |
| 431 | 20231026 | 112400 | 1780993400 | 31700 | 31700 | 31700 | 31650 | 263 |
| 432 | 20231026 | 112300 | 1772657400 | 31650 | 31700 | 31700 | 31650 | 677 |
| 433 | 20231026 | 112200 | 1751200800 | 31750 | 31700 | 31750 | 31700 | 131 |
| 434 | 20231026 | 112100 | 1747042550 | 31700 | 31800 | 31800 | 31700 | 640 |
| 435 | 20231026 | 112000 | 1726732000 | 31800 | 31750 | 31800 | 31750 | 193 |
| 436 | 20231026 | 111900 | 1720596250 | 31800 | 31800 | 31800 | 31800 | 152 |
| 437 | 20231026 | 111800 | 1715762650 | 31750 | 31750 | 31750 | 31750 | 56 |
| 438 | 20231026 | 111700 | 1713984650 | 31800 | 31850 | 31850 | 31750 | 1196 |
| 439 | 20231026 | 111600 | 1675963400 | 31800 | 31800 | 31850 | 31800 | 148 |
| 440 | 20231026 | 111500 | 1671251550 | 31800 | 31850 | 31850 | 31800 | 485 |
| 441 | 20231026 | 111400 | 1655825200 | 31800 | 31850 | 31850 | 31800 | 243 |
| 442 | 20231026 | 111300 | 1648087550 | 31800 | 31800 | 31850 | 31800 | 178 |
| 443 | 20231026 | 111200 | 1642419750 | 31800 | 31800 | 31800 | 31800 | 33 |
| 444 | 20231026 | 111100 | 1641370350 | 31800 | 31800 | 31850 | 31800 | 162 |
| 445 | 20231026 | 111000 | 1636213150 | 31800 | 31800 | 31800 | 31800 | 244 |
| 446 | 20231026 | 110900 | 1628453950 | 31750 | 31850 | 31850 | 31750 | 463 |
| 447 | 20231026 | 110800 | 1613732350 | 31850 | 31850 | 31850 | 31800 | 401 |
| 448 | 20231026 | 110700 | 1600962700 | 31850 | 31800 | 31850 | 31800 | 58 |
| 449 | 20231026 | 110600 | 1599115900 | 31800 | 31850 | 31850 | 31800 | 150 |
| 450 | 20231026 | 110500 | 1594339800 | 31800 | 31850 | 31850 | 31800 | 245 |
| 451 | 20231026 | 110400 | 1586538200 | 31850 | 31900 | 31900 | 31800 | 189 |
| 452 | 20231026 | 110300 | 1580515100 | 31900 | 31800 | 31900 | 31800 | 127 |
| 453 | 20231026 | 110200 | 1576465700 | 31800 | 31900 | 31900 | 31800 | 158 |
| 454 | 20231026 | 110100 | 1571426400 | 31850 | 31800 | 31850 | 31800 | 140 |
| 455 | 20231026 | 110000 | 1566968800 | 31850 | 31900 | 31900 | 31850 | 448 |
| 456 | 20231026 | 105900 | 1552693500 | 31900 | 31800 | 31900 | 31800 | 105 |
| 457 | 20231026 | 105800 | 1549347600 | 31850 | 31850 | 31850 | 31850 | 122 |
| 458 | 20231026 | 105700 | 1545461900 | 31850 | 31900 | 31900 | 31800 | 322 |
| 459 | 20231026 | 105600 | 1535200150 | 31900 | 31900 | 31900 | 31800 | 201 |
| 460 | 20231026 | 105500 | 1528790050 | 31850 | 31800 | 31850 | 31800 | 106 |
| 461 | 20231026 | 105400 | 1525415400 | 31850 | 31850 | 31850 | 31850 | 230 |
| 462 | 20231026 | 105300 | 1518089900 | 31850 | 31850 | 31850 | 31850 | 193 |
| 463 | 20231026 | 105200 | 1511942850 | 31900 | 31850 | 31900 | 31850 | 286 |
| 464 | 20231026 | 105100 | 1502820400 | 31850 | 31850 | 31900 | 31850 | 221 |
| 465 | 20231026 | 105000 | 1495771900 | 31900 | 31900 | 31900 | 31900 | 45 |
| 466 | 20231026 | 104900 | 1494336400 | 31850 | 31900 | 31900 | 31850 | 239 |
| 467 | 20231026 | 104800 | 1486714800 | 31850 | 31900 | 31900 | 31850 | 127 |
| 468 | 20231026 | 104700 | 1482664450 | 31850 | 31850 | 31850 | 31850 | 213 |
| 469 | 20231026 | 104600 | 1475880400 | 31900 | 31900 | 31900 | 31850 | 487 |
| 470 | 20231026 | 104500 | 1460345200 | 31900 | 31950 | 31950 | 31900 | 177 |
| 471 | 20231026 | 104400 | 1454691450 | 31900 | 31950 | 31950 | 31900 | 285 |
| 472 | 20231026 | 104300 | 1445597350 | 31950 | 31950 | 31950 | 31900 | 463 |
| 473 | 20231026 | 104200 | 1430805500 | 31900 | 31950 | 31950 | 31900 | 142 |
| 474 | 20231026 | 104100 | 1426269100 | 31900 | 31900 | 31900 | 31900 | 18 |
| 475 | 20231026 | 104000 | 1425694900 | 31900 | 31950 | 31950 | 31900 | 273 |
| 476 | 20231026 | 103900 | 1416974550 | 31850 | 31950 | 31950 | 31850 | 58 |
| 477 | 20231026 | 103800 | 1415123250 | 31950 | 31850 | 31950 | 31850 | 231 |
| 478 | 20231026 | 103700 | 1407750350 | 31900 | 31900 | 31900 | 31900 | 271 |
| 479 | 20231026 | 103600 | 1399105450 | 31850 | 31900 | 31950 | 31850 | 113 |
| 480 | 20231026 | 103500 | 1395500050 | 31900 | 31950 | 32000 | 31900 | 1338 |
| 481 | 20231026 | 103400 | 1352764150 | 31900 | 31900 | 31950 | 31900 | 762 |
| 482 | 20231026 | 103300 | 1328455650 | 31900 | 31900 | 31900 | 31900 | 68 |
| 483 | 20231026 | 103200 | 1326286450 | 31900 | 31900 | 31900 | 31850 | 175 |
| 484 | 20231026 | 103100 | 1320704400 | 31900 | 31850 | 31900 | 31850 | 188 |
| 485 | 20231026 | 103000 | 1314715350 | 31850 | 31800 | 31850 | 31800 | 61 |
| 486 | 20231026 | 102900 | 1312773100 | 31800 | 31800 | 31800 | 31800 | 108 |
| 487 | 20231026 | 102800 | 1309338700 | 31750 | 31800 | 31800 | 31750 | 187 |
| 488 | 20231026 | 102700 | 1303392600 | 31800 | 31750 | 31800 | 31750 | 58 |
| 489 | 20231026 | 102600 | 1301548700 | 31850 | 31850 | 31850 | 31800 | 879 |
| 490 | 20231026 | 102500 | 1273587850 | 31850 | 31800 | 31850 | 31800 | 113 |
| 491 | 20231026 | 102400 | 1269989300 | 31850 | 31850 | 31850 | 31850 | 152 |
| 492 | 20231026 | 102300 | 1265148100 | 31750 | 31750 | 31850 | 31750 | 126 |
| 493 | 20231026 | 102200 | 1261136800 | 31750 | 31900 | 31900 | 31750 | 244 |
| 494 | 20231026 | 102100 | 1253375400 | 31800 | 31800 | 31800 | 31800 | 446 |
| 495 | 20231026 | 102000 | 1239192600 | 31900 | 31900 | 31900 | 31900 | 109 |
| 496 | 20231026 | 101900 | 1235715500 | 31750 | 31800 | 31850 | 31750 | 885 |
| 497 | 20231026 | 101800 | 1207542650 | 31800 | 31800 | 31800 | 31800 | 350 |
| 498 | 20231026 | 101700 | 1196412650 | 31800 | 31750 | 31800 | 31750 | 161 |
| 499 | 20231026 | 101600 | 1191299550 | 31750 | 31750 | 31750 | 31750 | 3 |
| 500 | 20231026 | 101500 | 1191204300 | 31750 | 31650 | 31750 | 31650 | 607 |
| 501 | 20231026 | 101400 | 1171963500 | 31700 | 31700 | 31700 | 31700 | 1181 |
| 502 | 20231026 | 101300 | 1134525800 | 31700 | 31750 | 31750 | 31700 | 171 |
| 503 | 20231026 | 101200 | 1129097100 | 31750 | 31800 | 31800 | 31750 | 312 |
| 504 | 20231026 | 101100 | 1119180050 | 31750 | 31750 | 31750 | 31700 | 43 |
| 505 | 20231026 | 101000 | 1117816150 | 31750 | 31750 | 31800 | 31750 | 307 |
| 506 | 20231026 | 100900 | 1108063500 | 31750 | 31800 | 31800 | 31750 | 182 |
| 507 | 20231026 | 100800 | 1102276250 | 31750 | 31750 | 31750 | 31750 | 51 |
| 508 | 20231026 | 100700 | 1100657000 | 31800 | 31800 | 31800 | 31800 | 108 |
| 509 | 20231026 | 100600 | 1097222600 | 31750 | 31800 | 31800 | 31700 | 492 |
| 510 | 20231026 | 100500 | 1081592900 | 31750 | 31750 | 31750 | 31750 | 15 |
| 511 | 20231026 | 100400 | 1081116650 | 31800 | 31800 | 31800 | 31750 | 142 |
| 512 | 20231026 | 100300 | 1076601500 | 31800 | 31750 | 31800 | 31750 | 178 |
| 513 | 20231026 | 100200 | 1070941650 | 31750 | 31750 | 31750 | 31750 | 323 |
| 514 | 20231026 | 100100 | 1060686400 | 31800 | 31800 | 31800 | 31750 | 191 |
| 515 | 20231026 | 100000 | 1054615000 | 31750 | 31750 | 31750 | 31700 | 349 |
| 516 | 20231026 | 095900 | 1043534750 | 31750 | 31700 | 31750 | 31700 | 662 |
| 517 | 20231026 | 095800 | 1022546200 | 31700 | 31700 | 31700 | 31650 | 160 |
| 518 | 20231026 | 095700 | 1017474700 | 31700 | 31700 | 31700 | 31700 | 0 |
| 519 | 20231026 | 095600 | 1017474700 | 31700 | 31700 | 31700 | 31650 | 312 |
| 520 | 20231026 | 095500 | 1007591550 | 31700 | 31700 | 31700 | 31650 | 1206 |
| 521 | 20231026 | 095400 | 969362400 | 31700 | 31750 | 31750 | 31700 | 457 |
| 522 | 20231026 | 095300 | 954853150 | 31800 | 31800 | 31800 | 31750 | 528 |
| 523 | 20231026 | 095200 | 938064600 | 31800 | 31800 | 31850 | 31800 | 359 |
| 524 | 20231026 | 095100 | 926631900 | 31800 | 31850 | 31900 | 31800 | 224 |
| 525 | 20231026 | 095000 | 919497850 | 31900 | 31850 | 31900 | 31850 | 182 |
| 526 | 20231026 | 094900 | 913694450 | 31850 | 31850 | 31900 | 31850 | 244 |
| 527 | 20231026 | 094800 | 905917650 | 31850 | 31850 | 31900 | 31850 | 48 |
| 528 | 20231026 | 094700 | 904388650 | 31900 | 31850 | 31900 | 31850 | 204 |
| 529 | 20231026 | 094600 | 897885350 | 31850 | 31850 | 31850 | 31850 | 244 |
| 530 | 20231026 | 094500 | 890113950 | 31800 | 31850 | 31850 | 31800 | 127 |
| 531 | 20231026 | 094400 | 886074650 | 31850 | 31850 | 31850 | 31850 | 101 |
| 532 | 20231026 | 094300 | 882857800 | 31800 | 31850 | 31850 | 31800 | 34 |
| 533 | 20231026 | 094200 | 881775400 | 31850 | 31850 | 31850 | 31850 | 179 |
| 534 | 20231026 | 094100 | 876074250 | 31850 | 31850 | 31900 | 31850 | 586 |
| 535 | 20231026 | 094000 | 857409950 | 31850 | 31850 | 31900 | 31850 | 120 |
| 536 | 20231026 | 093900 | 853583200 | 31850 | 31900 | 31900 | 31850 | 119 |
| 537 | 20231026 | 093800 | 849791800 | 31850 | 31800 | 31900 | 31800 | 484 |
| 538 | 20231026 | 093700 | 834373500 | 31850 | 31800 | 31850 | 31800 | 811 |
| 539 | 20231026 | 093600 | 808552500 | 31800 | 31800 | 31800 | 31800 | 119 |
| 540 | 20231026 | 093500 | 804768300 | 31800 | 31950 | 31950 | 31800 | 2263 |
| 541 | 20231026 | 093400 | 732619900 | 31950 | 31900 | 31950 | 31900 | 244 |
| 542 | 20231026 | 093300 | 724836250 | 31850 | 31850 | 31950 | 31850 | 1257 |
| 543 | 20231026 | 093200 | 684743300 | 31850 | 31850 | 31850 | 31800 | 127 |
| 544 | 20231026 | 093100 | 680700350 | 31850 | 31850 | 31850 | 31800 | 11 |
| 545 | 20231026 | 093000 | 680350400 | 31800 | 31850 | 31850 | 31800 | 191 |
| 546 | 20231026 | 092900 | 674269050 | 31800 | 31850 | 31850 | 31800 | 294 |
| 547 | 20231026 | 092800 | 664913850 | 31850 | 31900 | 31900 | 31850 | 372 |
| 548 | 20231026 | 092700 | 653048250 | 31850 | 31750 | 31900 | 31700 | 1054 |
| 549 | 20231026 | 092600 | 619507350 | 31750 | 31750 | 31750 | 31750 | 1144 |
| 550 | 20231026 | 092500 | 583185350 | 31700 | 31750 | 31750 | 31700 | 60 |
| 551 | 20231026 | 092400 | 581282850 | 31700 | 31750 | 31750 | 31700 | 11 |
| 552 | 20231026 | 092300 | 580934100 | 31750 | 31750 | 31750 | 31700 | 186 |
| 553 | 20231026 | 092200 | 575029500 | 31750 | 31800 | 31800 | 31750 | 312 |
| 554 | 20231026 | 092100 | 565122700 | 31800 | 31800 | 31800 | 31800 | 154 |
| 555 | 20231026 | 092000 | 560225500 | 31850 | 31850 | 31900 | 31800 | 2047 |
| 556 | 20231026 | 091900 | 494988850 | 31850 | 31800 | 31850 | 31800 | 37 |
| 557 | 20231026 | 091800 | 493812050 | 31800 | 31600 | 31800 | 31600 | 2535 |
| 558 | 20231026 | 091700 | 413359400 | 31600 | 31600 | 31600 | 31600 | 73 |
| 559 | 20231026 | 091600 | 411052600 | 31600 | 31550 | 31600 | 31550 | 263 |
| 560 | 20231026 | 091500 | 402742100 | 31550 | 31550 | 31550 | 31550 | 22 |
| 561 | 20231026 | 091400 | 402048000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 562 | 20231026 | 091300 | 402048000 | 31550 | 31600 | 31600 | 31550 | 193 |
| 563 | 20231026 | 091200 | 395952550 | 31600 | 31650 | 31650 | 31600 | 113 |
| 564 | 20231026 | 091100 | 392376850 | 31600 | 31550 | 31600 | 31550 | 279 |
| 565 | 20231026 | 091000 | 383560950 | 31550 | 31600 | 31600 | 31550 | 208 |
| 566 | 20231026 | 090900 | 376991100 | 31600 | 31600 | 31600 | 31500 | 969 |
| 567 | 20231026 | 090800 | 346420600 | 31600 | 31750 | 31850 | 31600 | 541 |
| 568 | 20231026 | 090700 | 329279100 | 31700 | 31900 | 31950 | 31700 | 1885 |
| 569 | 20231026 | 090600 | 269248950 | 31900 | 31950 | 31950 | 31850 | 364 |
| 570 | 20231026 | 090500 | 257622550 | 31850 | 32000 | 32000 | 31850 | 11 |
| 571 | 20231026 | 090400 | 257272050 | 32000 | 31950 | 32000 | 31950 | 1209 |
| 572 | 20231026 | 090300 | 218595250 | 31950 | 32050 | 32050 | 31800 | 835 |
| 573 | 20231026 | 090200 | 191958250 | 32050 | 31900 | 32150 | 31900 | 882 |
| 574 | 20231026 | 090100 | 163674700 | 31800 | 31750 | 32100 | 31750 | 2107 |
| 575 | 20231026 | 090000 | 96340150 | 31900 | 32150 | 32150 | 31750 | 3003 |