31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 7131 |
| 3 | 20231026 | 183000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20231026 | 182900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20231026 | 182800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20231026 | 182700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20231026 | 182600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20231026 | 182500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20231026 | 182400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20231026 | 182300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20231026 | 182200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20231026 | 182100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20231026 | 182000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20231026 | 181900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20231026 | 181800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20231026 | 181700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20231026 | 181600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20231026 | 181500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20231026 | 181400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20231026 | 181300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20231026 | 181200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20231026 | 181100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20231026 | 181000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20231026 | 180900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20231026 | 180800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20231026 | 180700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20231026 | 180600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20231026 | 180500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20231026 | 180400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20231026 | 180300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20231026 | 180200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20231026 | 180100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 7131 |
| 33 | 20231026 | 180000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20231026 | 175900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20231026 | 175800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20231026 | 175700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20231026 | 175600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20231026 | 175500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20231026 | 175400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20231026 | 175300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20231026 | 175200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20231026 | 175100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20231026 | 175000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20231026 | 174900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20231026 | 174800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20231026 | 174700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20231026 | 174600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20231026 | 174500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20231026 | 174400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20231026 | 174300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20231026 | 174200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20231026 | 174100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20231026 | 174000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20231026 | 173900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20231026 | 173800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20231026 | 173700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20231026 | 173600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20231026 | 173500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20231026 | 173400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20231026 | 173300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20231026 | 173200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20231026 | 173100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 7131 |
| 63 | 20231026 | 173000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20231026 | 172900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20231026 | 172800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20231026 | 172700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20231026 | 172600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20231026 | 172500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20231026 | 172400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20231026 | 172300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20231026 | 172200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20231026 | 172100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20231026 | 172000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20231026 | 171900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20231026 | 171800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20231026 | 171700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20231026 | 171600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20231026 | 171500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20231026 | 171400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20231026 | 171300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20231026 | 171200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20231026 | 171100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20231026 | 171000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20231026 | 170900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20231026 | 170800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20231026 | 170700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20231026 | 170600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20231026 | 170500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20231026 | 170400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20231026 | 170300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20231026 | 170200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20231026 | 170100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 7131 |
| 93 | 20231026 | 170000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20231026 | 165900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20231026 | 165800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20231026 | 165700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20231026 | 165600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20231026 | 165500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20231026 | 165400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20231026 | 165300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20231026 | 165200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20231026 | 165100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20231026 | 165000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20231026 | 164900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20231026 | 164800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20231026 | 164700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20231026 | 164600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20231026 | 164500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20231026 | 164400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20231026 | 164300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20231026 | 164200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20231026 | 164100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20231026 | 164000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20231026 | 163900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20231026 | 163800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20231026 | 163700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20231026 | 163600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20231026 | 163500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20231026 | 163400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20231026 | 163300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20231026 | 163200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20231026 | 163100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 7131 |
| 123 | 20231026 | 163000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20231026 | 162900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20231026 | 162800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20231026 | 162700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20231026 | 162600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20231026 | 162500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20231026 | 162400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20231026 | 162300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20231026 | 162200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20231026 | 162100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20231026 | 162000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20231026 | 161900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20231026 | 161800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20231026 | 161700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20231026 | 161600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20231026 | 161500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20231026 | 161400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20231026 | 161300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20231026 | 161200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20231026 | 161100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20231026 | 161000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20231026 | 160900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20231026 | 160800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20231026 | 160700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20231026 | 160600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20231026 | 160500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20231026 | 160400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20231026 | 160300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20231026 | 160200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20231026 | 160100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 7131 |
| 153 | 20231026 | 160000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20231026 | 155900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20231026 | 155800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20231026 | 155700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20231026 | 155600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20231026 | 155500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20231026 | 155400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20231026 | 155300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20231026 | 155200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20231026 | 155100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20231026 | 155000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20231026 | 154900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20231026 | 154800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20231026 | 154700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20231026 | 154600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20231026 | 154500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20231026 | 154400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20231026 | 154300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20231026 | 154200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20231026 | 154100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20231026 | 154000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20231026 | 153900 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20231026 | 153800 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20231026 | 153700 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20231026 | 153600 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20231026 | 153500 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20231026 | 153400 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20231026 | 153300 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20231026 | 153200 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20231026 | 153100 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 7131 |
| 183 | 20231026 | 153000 | 14622319800 | 21450 | 21450 | 21450 | 21450 | 7131 |
| 184 | 20231026 | 152900 | 14469359850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20231026 | 152800 | 14469359850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20231026 | 152700 | 14469359850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20231026 | 152600 | 14469359850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20231026 | 152500 | 14469359850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20231026 | 152400 | 14469359850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20231026 | 152300 | 14469359850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20231026 | 152200 | 14469359850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20231026 | 152100 | 14469359850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20231026 | 152000 | 14469359850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20231026 | 151900 | 14469359850 | 21450 | 21500 | 21550 | 21450 | 1868 |
| 195 | 20231026 | 151800 | 14429198250 | 21500 | 21350 | 21550 | 21350 | 1540 |
| 196 | 20231026 | 151700 | 14396195100 | 21350 | 21300 | 21400 | 21300 | 1509 |
| 197 | 20231026 | 151600 | 14363958150 | 21300 | 21350 | 21400 | 21300 | 1069 |
| 198 | 20231026 | 151500 | 14341150850 | 21400 | 21400 | 21400 | 21350 | 1921 |
| 199 | 20231026 | 151400 | 14300079500 | 21400 | 21450 | 21450 | 21400 | 1530 |
| 200 | 20231026 | 151300 | 14267290850 | 21450 | 21450 | 21500 | 21450 | 309 |
| 201 | 20231026 | 151200 | 14260661750 | 21400 | 21450 | 21450 | 21400 | 931 |
| 202 | 20231026 | 151100 | 14240701650 | 21500 | 21500 | 21500 | 21450 | 923 |
| 203 | 20231026 | 151000 | 14220894150 | 21500 | 21500 | 21600 | 21450 | 1383 |
| 204 | 20231026 | 150900 | 14191101050 | 21600 | 21500 | 21650 | 21450 | 1325 |
| 205 | 20231026 | 150800 | 14162498050 | 21400 | 21550 | 21550 | 21400 | 1107 |
| 206 | 20231026 | 150700 | 14138679400 | 21550 | 21600 | 21650 | 21550 | 1194 |
| 207 | 20231026 | 150600 | 14112921650 | 21550 | 21400 | 21550 | 21350 | 736 |
| 208 | 20231026 | 150500 | 14097105900 | 21350 | 21450 | 21450 | 21350 | 548 |
| 209 | 20231026 | 150400 | 14085367950 | 21500 | 21500 | 21600 | 21400 | 1898 |
| 210 | 20231026 | 150300 | 14044615800 | 21500 | 21300 | 21500 | 21250 | 982 |
| 211 | 20231026 | 150200 | 14023594950 | 21250 | 21350 | 21350 | 21200 | 3708 |
| 212 | 20231026 | 150100 | 13944679400 | 21350 | 21350 | 21400 | 21250 | 1846 |
| 213 | 20231026 | 150000 | 13905362600 | 21350 | 21500 | 21500 | 21300 | 5583 |
| 214 | 20231026 | 145900 | 13786084150 | 21500 | 21450 | 21500 | 21450 | 77 |
| 215 | 20231026 | 145800 | 13784429250 | 21450 | 21550 | 21550 | 21450 | 397 |
| 216 | 20231026 | 145700 | 13775882150 | 21500 | 21450 | 21500 | 21450 | 301 |
| 217 | 20231026 | 145600 | 13769417250 | 21500 | 21500 | 21500 | 21400 | 587 |
| 218 | 20231026 | 145500 | 13756829700 | 21550 | 21450 | 21550 | 21400 | 1373 |
| 219 | 20231026 | 145400 | 13727391100 | 21450 | 21500 | 21500 | 21450 | 436 |
| 220 | 20231026 | 145300 | 13718030350 | 21500 | 21450 | 21550 | 21450 | 504 |
| 221 | 20231026 | 145200 | 13707187300 | 21550 | 21550 | 21550 | 21500 | 904 |
| 222 | 20231026 | 145100 | 13687748200 | 21650 | 21650 | 21700 | 21600 | 1339 |
| 223 | 20231026 | 145000 | 13658794900 | 21650 | 21600 | 21650 | 21600 | 757 |
| 224 | 20231026 | 144900 | 13642418650 | 21650 | 21800 | 21800 | 21650 | 1402 |
| 225 | 20231026 | 144800 | 13611959050 | 21750 | 21450 | 21850 | 21350 | 3357 |
| 226 | 20231026 | 144700 | 13539178050 | 21350 | 21500 | 21500 | 21350 | 1277 |
| 227 | 20231026 | 144600 | 13511825250 | 21550 | 21650 | 21700 | 21500 | 826 |
| 228 | 20231026 | 144500 | 13494000300 | 21650 | 21600 | 21700 | 21550 | 1062 |
| 229 | 20231026 | 144400 | 13471003650 | 21550 | 21400 | 21550 | 21400 | 416 |
| 230 | 20231026 | 144300 | 13462065000 | 21400 | 21300 | 21400 | 21250 | 2166 |
| 231 | 20231026 | 144200 | 13415908250 | 21300 | 21400 | 21450 | 21300 | 3218 |
| 232 | 20231026 | 144100 | 13347163650 | 21400 | 21400 | 21550 | 21400 | 1198 |
| 233 | 20231026 | 144000 | 13321434400 | 21500 | 21550 | 21550 | 21400 | 5319 |
| 234 | 20231026 | 143900 | 13207355150 | 21550 | 21850 | 21850 | 21500 | 7224 |
| 235 | 20231026 | 143800 | 13051044250 | 21700 | 21750 | 22050 | 21700 | 6246 |
| 236 | 20231026 | 143700 | 12914485000 | 21750 | 21600 | 21750 | 21600 | 1125 |
| 237 | 20231026 | 143600 | 12890121750 | 21600 | 21750 | 21750 | 21600 | 2249 |
| 238 | 20231026 | 143500 | 12841378450 | 21750 | 21800 | 21900 | 21750 | 2880 |
| 239 | 20231026 | 143400 | 12778617050 | 21800 | 21900 | 21950 | 21750 | 3290 |
| 240 | 20231026 | 143300 | 12706744550 | 21950 | 21900 | 22050 | 21850 | 4277 |
| 241 | 20231026 | 143200 | 12612887600 | 21900 | 21900 | 21950 | 21800 | 1692 |
| 242 | 20231026 | 143100 | 12575799350 | 21900 | 21850 | 21950 | 21750 | 3340 |
| 243 | 20231026 | 143000 | 12502979350 | 21850 | 22000 | 22150 | 21850 | 4348 |
| 244 | 20231026 | 142900 | 12407226650 | 22000 | 22200 | 22200 | 21900 | 5597 |
| 245 | 20231026 | 142800 | 12283750400 | 22200 | 21950 | 22250 | 21950 | 14957 |
| 246 | 20231026 | 142700 | 11952562450 | 21950 | 21800 | 22000 | 21800 | 10113 |
| 247 | 20231026 | 142600 | 11730594650 | 21800 | 21700 | 21900 | 21700 | 6582 |
| 248 | 20231026 | 142500 | 11587290550 | 21700 | 21750 | 21750 | 21650 | 1091 |
| 249 | 20231026 | 142400 | 11563630050 | 21750 | 21700 | 21750 | 21650 | 1010 |
| 250 | 20231026 | 142300 | 11541710200 | 21700 | 21850 | 21900 | 21700 | 2730 |
| 251 | 20231026 | 142200 | 11482300300 | 21850 | 21600 | 21850 | 21600 | 2445 |
| 252 | 20231026 | 142100 | 11429245250 | 21650 | 21600 | 21700 | 21600 | 2290 |
| 253 | 20231026 | 142000 | 11379716250 | 21600 | 21600 | 21600 | 21500 | 2158 |
| 254 | 20231026 | 141900 | 11333147950 | 21600 | 21550 | 21650 | 21550 | 670 |
| 255 | 20231026 | 141800 | 11318673150 | 21600 | 21550 | 21600 | 21500 | 1493 |
| 256 | 20231026 | 141700 | 11286494700 | 21500 | 21550 | 21550 | 21500 | 981 |
| 257 | 20231026 | 141600 | 11265401050 | 21550 | 21700 | 21700 | 21500 | 1434 |
| 258 | 20231026 | 141500 | 11234387800 | 21700 | 21700 | 21750 | 21650 | 2399 |
| 259 | 20231026 | 141400 | 11182338050 | 21700 | 21650 | 21800 | 21600 | 3710 |
| 260 | 20231026 | 141300 | 11101862350 | 21600 | 21500 | 21700 | 21500 | 3042 |
| 261 | 20231026 | 141200 | 11036067400 | 21550 | 21400 | 21650 | 21400 | 3825 |
| 262 | 20231026 | 141100 | 10953682100 | 21400 | 21250 | 21400 | 21250 | 432 |
| 263 | 20231026 | 141000 | 10944491300 | 21350 | 21400 | 21450 | 21250 | 3148 |
| 264 | 20231026 | 140900 | 10877389250 | 21400 | 21350 | 21500 | 21300 | 3198 |
| 265 | 20231026 | 140800 | 10809035700 | 21350 | 21750 | 21750 | 21350 | 5859 |
| 266 | 20231026 | 140700 | 10683058450 | 21700 | 21700 | 21700 | 21600 | 1500 |
| 267 | 20231026 | 140600 | 10650590600 | 21700 | 21800 | 21850 | 21700 | 2405 |
| 268 | 20231026 | 140500 | 10598264100 | 21700 | 21650 | 21850 | 21500 | 4315 |
| 269 | 20231026 | 140400 | 10504883750 | 21700 | 21750 | 21850 | 21600 | 2691 |
| 270 | 20231026 | 140300 | 10446552100 | 21750 | 21900 | 21950 | 21600 | 7293 |
| 271 | 20231026 | 140200 | 10287796500 | 21850 | 21850 | 22000 | 21750 | 5744 |
| 272 | 20231026 | 140100 | 10162260000 | 21900 | 22000 | 22250 | 21900 | 12125 |
| 273 | 20231026 | 140000 | 9894982200 | 22150 | 22000 | 22150 | 21900 | 6956 |
| 274 | 20231026 | 135900 | 9741802950 | 22050 | 21900 | 22050 | 21800 | 4129 |
| 275 | 20231026 | 135800 | 9651279450 | 21900 | 21700 | 22050 | 21700 | 6564 |
| 276 | 20231026 | 135700 | 9507591350 | 21650 | 21450 | 21700 | 21400 | 991 |
| 277 | 20231026 | 135600 | 9486275700 | 21400 | 21550 | 21550 | 21400 | 492 |
| 278 | 20231026 | 135500 | 9475730350 | 21550 | 21550 | 21600 | 21450 | 2487 |
| 279 | 20231026 | 135400 | 9422260300 | 21550 | 21450 | 21600 | 21400 | 989 |
| 280 | 20231026 | 135300 | 9400997950 | 21450 | 21650 | 21750 | 21450 | 3702 |
| 281 | 20231026 | 135200 | 9321191050 | 21750 | 21900 | 21950 | 21600 | 3606 |
| 282 | 20231026 | 135100 | 9242880800 | 21900 | 21750 | 22050 | 21750 | 7063 |
| 283 | 20231026 | 135000 | 9088342300 | 21750 | 21650 | 21800 | 21600 | 5550 |
| 284 | 20231026 | 134900 | 8967920400 | 21650 | 21550 | 21700 | 21550 | 2481 |
| 285 | 20231026 | 134800 | 8914316000 | 21550 | 21500 | 21650 | 21450 | 1868 |
| 286 | 20231026 | 134700 | 8874059450 | 21450 | 21650 | 21650 | 21450 | 3348 |
| 287 | 20231026 | 134600 | 8801940650 | 21700 | 21400 | 21900 | 21400 | 6364 |
| 288 | 20231026 | 134500 | 8663984950 | 21400 | 21350 | 21400 | 21300 | 819 |
| 289 | 20231026 | 134400 | 8646499100 | 21350 | 21350 | 21400 | 21250 | 1633 |
| 290 | 20231026 | 134300 | 8611662000 | 21350 | 21100 | 21350 | 21100 | 4662 |
| 291 | 20231026 | 134200 | 8512698600 | 21150 | 21350 | 21350 | 21150 | 1459 |
| 292 | 20231026 | 134100 | 8481767750 | 21300 | 21350 | 21350 | 21300 | 274 |
| 293 | 20231026 | 134000 | 8475919850 | 21350 | 21300 | 21350 | 21300 | 599 |
| 294 | 20231026 | 133900 | 8463145000 | 21250 | 21200 | 21250 | 21200 | 552 |
| 295 | 20231026 | 133800 | 8451424800 | 21200 | 21200 | 21250 | 21200 | 601 |
| 296 | 20231026 | 133700 | 8438668650 | 21250 | 21100 | 21250 | 21100 | 298 |
| 297 | 20231026 | 133600 | 8432378400 | 21100 | 21250 | 21250 | 21100 | 1116 |
| 298 | 20231026 | 133500 | 8408791850 | 21150 | 21150 | 21150 | 21050 | 159 |
| 299 | 20231026 | 133400 | 8405434800 | 21150 | 21150 | 21150 | 21050 | 1673 |
| 300 | 20231026 | 133300 | 8370118150 | 21150 | 21300 | 21300 | 21150 | 1396 |
| 301 | 20231026 | 133200 | 8340521850 | 21300 | 21250 | 21300 | 21250 | 97 |
| 302 | 20231026 | 133100 | 8338458100 | 21250 | 21500 | 21500 | 21200 | 3527 |
| 303 | 20231026 | 133000 | 8263320000 | 21600 | 21450 | 21600 | 21450 | 1488 |
| 304 | 20231026 | 132900 | 8231317050 | 21500 | 21800 | 21850 | 21450 | 3522 |
| 305 | 20231026 | 132800 | 8155075300 | 21850 | 21300 | 21850 | 21150 | 4315 |
| 306 | 20231026 | 132700 | 8062169900 | 21300 | 21100 | 21350 | 21100 | 2425 |
| 307 | 20231026 | 132600 | 8010638800 | 21100 | 21100 | 21100 | 21050 | 1398 |
| 308 | 20231026 | 132500 | 7981175500 | 21050 | 21050 | 21050 | 21000 | 236 |
| 309 | 20231026 | 132400 | 7976210200 | 21000 | 20900 | 21000 | 20900 | 2060 |
| 310 | 20231026 | 132300 | 7932962350 | 20900 | 20900 | 20950 | 20900 | 192 |
| 311 | 20231026 | 132200 | 7928947650 | 20900 | 20950 | 20950 | 20900 | 79 |
| 312 | 20231026 | 132100 | 7927292900 | 21000 | 20900 | 21000 | 20900 | 5 |
| 313 | 20231026 | 132000 | 7927188100 | 20950 | 20950 | 20950 | 20950 | 1554 |
| 314 | 20231026 | 131900 | 7894631800 | 20950 | 20950 | 20950 | 20950 | 91 |
| 315 | 20231026 | 131800 | 7892725350 | 20950 | 20950 | 20950 | 20900 | 1279 |
| 316 | 20231026 | 131700 | 7865967450 | 20950 | 20950 | 21000 | 20950 | 333 |
| 317 | 20231026 | 131600 | 7858989600 | 20950 | 20950 | 20950 | 20950 | 13 |
| 318 | 20231026 | 131500 | 7858717250 | 21000 | 20950 | 21000 | 20950 | 395 |
| 319 | 20231026 | 131400 | 7850441950 | 20950 | 20950 | 21000 | 20900 | 641 |
| 320 | 20231026 | 131300 | 7837037750 | 21000 | 21000 | 21000 | 21000 | 50 |
| 321 | 20231026 | 131200 | 7835987750 | 21000 | 20950 | 21000 | 20950 | 127 |
| 322 | 20231026 | 131100 | 7833327000 | 20950 | 20950 | 20950 | 20950 | 364 |
| 323 | 20231026 | 131000 | 7825701200 | 20950 | 20950 | 20950 | 20950 | 1 |
| 324 | 20231026 | 130900 | 7825680250 | 20950 | 20950 | 21000 | 20950 | 44 |
| 325 | 20231026 | 130800 | 7824756400 | 20950 | 20950 | 20950 | 20950 | 210 |
| 326 | 20231026 | 130700 | 7820356900 | 20950 | 20950 | 20950 | 20950 | 232 |
| 327 | 20231026 | 130600 | 7815496500 | 21000 | 21000 | 21000 | 20950 | 735 |
| 328 | 20231026 | 130500 | 7800062650 | 21000 | 21050 | 21050 | 21000 | 96 |
| 329 | 20231026 | 130400 | 7798046100 | 21050 | 21050 | 21050 | 21050 | 2 |
| 330 | 20231026 | 130300 | 7798004000 | 21050 | 21100 | 21100 | 21050 | 771 |
| 331 | 20231026 | 130200 | 7781763750 | 21100 | 21100 | 21100 | 21100 | 50 |
| 332 | 20231026 | 130100 | 7780708750 | 21100 | 21150 | 21150 | 21100 | 244 |
| 333 | 20231026 | 130000 | 7775548400 | 21150 | 21150 | 21150 | 21150 | 0 |
| 334 | 20231026 | 125900 | 7775548400 | 21150 | 21250 | 21250 | 21150 | 357 |
| 335 | 20231026 | 125800 | 7767979550 | 21250 | 21200 | 21300 | 21200 | 9 |
| 336 | 20231026 | 125700 | 7767788200 | 21250 | 21250 | 21250 | 21250 | 100 |
| 337 | 20231026 | 125600 | 7765663200 | 21250 | 21250 | 21250 | 21200 | 381 |
| 338 | 20231026 | 125500 | 7757580400 | 21250 | 21200 | 21250 | 21200 | 645 |
| 339 | 20231026 | 125400 | 7743900900 | 21250 | 21200 | 21250 | 21200 | 163 |
| 340 | 20231026 | 125300 | 7740445250 | 21200 | 21100 | 21200 | 21100 | 179 |
| 341 | 20231026 | 125200 | 7736659600 | 21100 | 21150 | 21150 | 21100 | 220 |
| 342 | 20231026 | 125100 | 7732006650 | 21150 | 21100 | 21150 | 21100 | 220 |
| 343 | 20231026 | 125000 | 7727355150 | 21150 | 21150 | 21150 | 21150 | 0 |
| 344 | 20231026 | 124900 | 7727355150 | 21150 | 21150 | 21150 | 21150 | 1 |
| 345 | 20231026 | 124800 | 7727334000 | 21050 | 21050 | 21050 | 21050 | 0 |
| 346 | 20231026 | 124700 | 7727334000 | 21050 | 21100 | 21100 | 21050 | 161 |
| 347 | 20231026 | 124600 | 7723937150 | 21050 | 21050 | 21050 | 21050 | 151 |
| 348 | 20231026 | 124500 | 7720758600 | 21050 | 21050 | 21050 | 21050 | 51 |
| 349 | 20231026 | 124400 | 7719685050 | 21000 | 21000 | 21000 | 21000 | 5 |
| 350 | 20231026 | 124300 | 7719580050 | 21050 | 21050 | 21050 | 21000 | 350 |
| 351 | 20231026 | 124200 | 7712228900 | 21050 | 21000 | 21050 | 21000 | 19 |
| 352 | 20231026 | 124100 | 7711829450 | 21000 | 21100 | 21100 | 21000 | 50 |
| 353 | 20231026 | 124000 | 7710777250 | 21000 | 21000 | 21000 | 21000 | 1 |
| 354 | 20231026 | 123900 | 7710756250 | 21000 | 21000 | 21000 | 21000 | 313 |
| 355 | 20231026 | 123800 | 7704183250 | 20950 | 21000 | 21000 | 20950 | 65 |
| 356 | 20231026 | 123700 | 7702818500 | 21000 | 20950 | 21000 | 20950 | 515 |
| 357 | 20231026 | 123600 | 7692029150 | 20950 | 20950 | 20950 | 20950 | 11 |
| 358 | 20231026 | 123500 | 7691798700 | 20950 | 20950 | 20950 | 20950 | 288 |
| 359 | 20231026 | 123400 | 7685765100 | 20950 | 20950 | 20950 | 20950 | 11 |
| 360 | 20231026 | 123300 | 7685534650 | 20950 | 21000 | 21000 | 20950 | 5 |
| 361 | 20231026 | 123200 | 7685429800 | 21000 | 21000 | 21050 | 21000 | 134 |
| 362 | 20231026 | 123100 | 7682615550 | 21000 | 21050 | 21050 | 21000 | 7 |
| 363 | 20231026 | 123000 | 7682468450 | 21050 | 21050 | 21050 | 20950 | 77 |
| 364 | 20231026 | 122900 | 7680854800 | 20950 | 20950 | 20950 | 20950 | 295 |
| 365 | 20231026 | 122800 | 7674674550 | 21000 | 21000 | 21100 | 21000 | 994 |
| 366 | 20231026 | 122700 | 7653797300 | 21050 | 21050 | 21050 | 21050 | 285 |
| 367 | 20231026 | 122600 | 7647798050 | 21050 | 21100 | 21100 | 21050 | 33 |
| 368 | 20231026 | 122500 | 7647103250 | 21100 | 21050 | 21100 | 21050 | 62 |
| 369 | 20231026 | 122400 | 7645798100 | 21050 | 21050 | 21050 | 21050 | 120 |
| 370 | 20231026 | 122300 | 7643272100 | 21050 | 21100 | 21100 | 21000 | 133 |
| 371 | 20231026 | 122200 | 7640477100 | 21000 | 21000 | 21050 | 21000 | 121 |
| 372 | 20231026 | 122100 | 7637935650 | 21000 | 21050 | 21150 | 21000 | 346 |
| 373 | 20231026 | 122000 | 7630653750 | 21050 | 21050 | 21100 | 21050 | 399 |
| 374 | 20231026 | 121900 | 7622249300 | 21050 | 21050 | 21050 | 21050 | 62 |
| 375 | 20231026 | 121800 | 7620944200 | 21050 | 21050 | 21050 | 21000 | 558 |
| 376 | 20231026 | 121700 | 7609203300 | 21050 | 21100 | 21100 | 21050 | 672 |
| 377 | 20231026 | 121600 | 7595040600 | 21100 | 21150 | 21150 | 21100 | 983 |
| 378 | 20231026 | 121500 | 7574281150 | 21150 | 21200 | 21200 | 21150 | 63 |
| 379 | 20231026 | 121400 | 7572947650 | 21150 | 21250 | 21250 | 21150 | 54 |
| 380 | 20231026 | 121300 | 7571805350 | 21150 | 21150 | 21150 | 21150 | 1 |
| 381 | 20231026 | 121200 | 7571784200 | 21200 | 21200 | 21200 | 21200 | 134 |
| 382 | 20231026 | 121100 | 7568943400 | 21250 | 21300 | 21300 | 21250 | 32 |
| 383 | 20231026 | 121000 | 7568261850 | 21300 | 21300 | 21300 | 21300 | 4 |
| 384 | 20231026 | 120900 | 7568176650 | 21200 | 21200 | 21200 | 21200 | 10 |
| 385 | 20231026 | 120800 | 7567964650 | 21200 | 21200 | 21200 | 21200 | 2 |
| 386 | 20231026 | 120700 | 7567922250 | 21200 | 21200 | 21200 | 21200 | 86 |
| 387 | 20231026 | 120600 | 7566099050 | 21200 | 21200 | 21200 | 21200 | 6 |
| 388 | 20231026 | 120500 | 7565971850 | 21150 | 21150 | 21150 | 21150 | 2 |
| 389 | 20231026 | 120400 | 7565929550 | 21250 | 21250 | 21250 | 21100 | 9 |
| 390 | 20231026 | 120300 | 7565739250 | 21100 | 21250 | 21300 | 21100 | 2693 |
| 391 | 20231026 | 120200 | 7508529400 | 21350 | 21300 | 21400 | 21300 | 97 |
| 392 | 20231026 | 120100 | 7506463150 | 21400 | 21250 | 21400 | 21250 | 347 |
| 393 | 20231026 | 120000 | 7499071450 | 21250 | 21300 | 21300 | 21250 | 60 |
| 394 | 20231026 | 115900 | 7497796050 | 21300 | 21250 | 21300 | 21250 | 302 |
| 395 | 20231026 | 115800 | 7491378400 | 21250 | 21300 | 21300 | 21200 | 299 |
| 396 | 20231026 | 115700 | 7485030400 | 21300 | 21300 | 21300 | 21300 | 430 |
| 397 | 20231026 | 115600 | 7475871400 | 21300 | 21250 | 21300 | 21200 | 212 |
| 398 | 20231026 | 115500 | 7471366450 | 21250 | 21250 | 21300 | 21250 | 261 |
| 399 | 20231026 | 115400 | 7465816800 | 21250 | 21250 | 21250 | 21250 | 90 |
| 400 | 20231026 | 115300 | 7463904300 | 21250 | 21250 | 21300 | 21250 | 4 |
| 401 | 20231026 | 115200 | 7463819200 | 21250 | 21250 | 21250 | 21250 | 44 |
| 402 | 20231026 | 115100 | 7462884200 | 21300 | 21300 | 21300 | 21300 | 3 |
| 403 | 20231026 | 115000 | 7462820300 | 21200 | 21200 | 21200 | 21200 | 76 |
| 404 | 20231026 | 114900 | 7461209100 | 21200 | 21150 | 21200 | 21150 | 88 |
| 405 | 20231026 | 114800 | 7459343600 | 21150 | 21200 | 21200 | 21150 | 57 |
| 406 | 20231026 | 114700 | 7458135700 | 21150 | 21200 | 21200 | 21150 | 205 |
| 407 | 20231026 | 114600 | 7453796600 | 21300 | 21200 | 21300 | 21200 | 289 |
| 408 | 20231026 | 114500 | 7447668900 | 21200 | 21200 | 21200 | 21200 | 184 |
| 409 | 20231026 | 114400 | 7443768100 | 21200 | 21250 | 21250 | 21200 | 209 |
| 410 | 20231026 | 114300 | 7439328500 | 21200 | 21150 | 21200 | 21150 | 52 |
| 411 | 20231026 | 114200 | 7438226150 | 21150 | 21200 | 21250 | 21150 | 234 |
| 412 | 20231026 | 114100 | 7433273500 | 21250 | 21150 | 21250 | 21100 | 101 |
| 413 | 20231026 | 114000 | 7431133500 | 21150 | 21100 | 21150 | 21100 | 395 |
| 414 | 20231026 | 113900 | 7422781250 | 21100 | 21200 | 21200 | 21100 | 683 |
| 415 | 20231026 | 113800 | 7408339400 | 21150 | 21200 | 21200 | 21150 | 1288 |
| 416 | 20231026 | 113700 | 7381038500 | 21200 | 21300 | 21300 | 21200 | 1784 |
| 417 | 20231026 | 113600 | 7343129700 | 21300 | 21300 | 21300 | 21300 | 835 |
| 418 | 20231026 | 113500 | 7325344200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 419 | 20231026 | 113400 | 7325344200 | 21300 | 21300 | 21300 | 21300 | 482 |
| 420 | 20231026 | 113300 | 7315077600 | 21300 | 21300 | 21300 | 21300 | 240 |
| 421 | 20231026 | 113200 | 7309965600 | 21300 | 21250 | 21300 | 21250 | 48 |
| 422 | 20231026 | 113100 | 7308943250 | 21250 | 21300 | 21300 | 21250 | 157 |
| 423 | 20231026 | 113000 | 7305600050 | 21300 | 21350 | 21350 | 21300 | 319 |
| 424 | 20231026 | 112900 | 7298798550 | 21350 | 21300 | 21350 | 21300 | 662 |
| 425 | 20231026 | 112800 | 7284688850 | 21300 | 21350 | 21350 | 21300 | 201 |
| 426 | 20231026 | 112700 | 7280407500 | 21350 | 21350 | 21400 | 21350 | 181 |
| 427 | 20231026 | 112600 | 7276543100 | 21350 | 21350 | 21350 | 21350 | 94 |
| 428 | 20231026 | 112500 | 7274536200 | 21350 | 21300 | 21400 | 21250 | 1605 |
| 429 | 20231026 | 112400 | 7240327400 | 21300 | 21350 | 21350 | 21300 | 1748 |
| 430 | 20231026 | 112300 | 7203044950 | 21350 | 21300 | 21350 | 21250 | 931 |
| 431 | 20231026 | 112200 | 7183187150 | 21350 | 21450 | 21450 | 21350 | 556 |
| 432 | 20231026 | 112100 | 7171306600 | 21450 | 21450 | 21600 | 21450 | 537 |
| 433 | 20231026 | 112000 | 7159745300 | 21350 | 21450 | 21450 | 21350 | 417 |
| 434 | 20231026 | 111900 | 7150833400 | 21400 | 21450 | 21450 | 21400 | 664 |
| 435 | 20231026 | 111800 | 7136615600 | 21550 | 21550 | 21550 | 21450 | 1435 |
| 436 | 20231026 | 111700 | 7105735500 | 21550 | 21550 | 21550 | 21500 | 1731 |
| 437 | 20231026 | 111600 | 7068459550 | 21600 | 21550 | 21600 | 21500 | 3570 |
| 438 | 20231026 | 111500 | 6991552900 | 21550 | 21650 | 21750 | 21550 | 1455 |
| 439 | 20231026 | 111400 | 6960051400 | 21700 | 21600 | 21750 | 21550 | 5020 |
| 440 | 20231026 | 111300 | 6851443550 | 21550 | 21500 | 21600 | 21500 | 426 |
| 441 | 20231026 | 111200 | 6842262900 | 21550 | 21450 | 21550 | 21450 | 568 |
| 442 | 20231026 | 111100 | 6830055400 | 21500 | 21400 | 21500 | 21400 | 374 |
| 443 | 20231026 | 111000 | 6822031600 | 21400 | 21400 | 21400 | 21400 | 49 |
| 444 | 20231026 | 110900 | 6820983000 | 21400 | 21400 | 21400 | 21350 | 336 |
| 445 | 20231026 | 110800 | 6813792650 | 21400 | 21400 | 21400 | 21400 | 555 |
| 446 | 20231026 | 110700 | 6801915650 | 21400 | 21400 | 21450 | 21400 | 1377 |
| 447 | 20231026 | 110600 | 6772447800 | 21400 | 21400 | 21400 | 21400 | 735 |
| 448 | 20231026 | 110500 | 6756718800 | 21350 | 21350 | 21350 | 21350 | 392 |
| 449 | 20231026 | 110400 | 6748349600 | 21300 | 21250 | 21300 | 21250 | 374 |
| 450 | 20231026 | 110300 | 6740384650 | 21250 | 21300 | 21300 | 21250 | 134 |
| 451 | 20231026 | 110200 | 6737535700 | 21300 | 21300 | 21350 | 21250 | 1035 |
| 452 | 20231026 | 110100 | 6715501700 | 21300 | 21250 | 21300 | 21250 | 498 |
| 453 | 20231026 | 110000 | 6704918600 | 21300 | 21300 | 21300 | 21250 | 696 |
| 454 | 20231026 | 105900 | 6690098850 | 21350 | 21400 | 21400 | 21300 | 1136 |
| 455 | 20231026 | 105800 | 6665830700 | 21400 | 21350 | 21450 | 21300 | 853 |
| 456 | 20231026 | 105700 | 6647565300 | 21300 | 21350 | 21400 | 21300 | 426 |
| 457 | 20231026 | 105600 | 6638476400 | 21350 | 21300 | 21350 | 21300 | 444 |
| 458 | 20231026 | 105500 | 6629019000 | 21300 | 21250 | 21350 | 21250 | 132 |
| 459 | 20231026 | 105400 | 6626206800 | 21300 | 21300 | 21400 | 21250 | 2250 |
| 460 | 20231026 | 105300 | 6578240500 | 21300 | 21200 | 21300 | 21200 | 715 |
| 461 | 20231026 | 105200 | 6563039650 | 21200 | 21150 | 21200 | 21150 | 305 |
| 462 | 20231026 | 105100 | 6556588750 | 21150 | 21150 | 21150 | 21050 | 195 |
| 463 | 20231026 | 105000 | 6552464700 | 21150 | 21000 | 21150 | 21000 | 430 |
| 464 | 20231026 | 104900 | 6543398300 | 21000 | 21000 | 21050 | 21000 | 245 |
| 465 | 20231026 | 104800 | 6538251500 | 21100 | 21000 | 21100 | 21000 | 134 |
| 466 | 20231026 | 104700 | 6535425600 | 21000 | 21100 | 21100 | 21000 | 211 |
| 467 | 20231026 | 104600 | 6530981350 | 21000 | 21100 | 21100 | 21000 | 323 |
| 468 | 20231026 | 104500 | 6524188250 | 21100 | 21050 | 21100 | 21000 | 128 |
| 469 | 20231026 | 104400 | 6521491450 | 21050 | 21100 | 21100 | 21050 | 72 |
| 470 | 20231026 | 104300 | 6519975800 | 21100 | 21100 | 21100 | 21100 | 189 |
| 471 | 20231026 | 104200 | 6515987900 | 21100 | 21150 | 21150 | 21050 | 481 |
| 472 | 20231026 | 104100 | 6505861250 | 21150 | 21150 | 21150 | 21050 | 69 |
| 473 | 20231026 | 104000 | 6504405350 | 21100 | 21050 | 21100 | 21050 | 62 |
| 474 | 20231026 | 103900 | 6503098900 | 21100 | 21100 | 21150 | 21050 | 194 |
| 475 | 20231026 | 103800 | 6499006750 | 21100 | 21150 | 21150 | 21100 | 283 |
| 476 | 20231026 | 103700 | 6493035000 | 21150 | 21150 | 21150 | 21100 | 241 |
| 477 | 20231026 | 103600 | 6487946750 | 21100 | 21100 | 21150 | 21100 | 426 |
| 478 | 20231026 | 103500 | 6478957750 | 21150 | 21050 | 21150 | 21000 | 2816 |
| 479 | 20231026 | 103400 | 6419655900 | 21050 | 21000 | 21050 | 20950 | 428 |
| 480 | 20231026 | 103300 | 6410655700 | 21000 | 20950 | 21050 | 20950 | 801 |
| 481 | 20231026 | 103200 | 6393838350 | 21000 | 21000 | 21000 | 21000 | 62 |
| 482 | 20231026 | 103100 | 6392536350 | 21000 | 21000 | 21000 | 20950 | 55 |
| 483 | 20231026 | 103000 | 6391382350 | 20900 | 20950 | 20950 | 20900 | 583 |
| 484 | 20231026 | 102900 | 6379185000 | 21000 | 21000 | 21000 | 20950 | 1243 |
| 485 | 20231026 | 102800 | 6353120500 | 21000 | 21050 | 21050 | 21000 | 709 |
| 486 | 20231026 | 102700 | 6338197600 | 21000 | 21000 | 21000 | 20950 | 1263 |
| 487 | 20231026 | 102600 | 6311679600 | 20950 | 20950 | 20950 | 20900 | 235 |
| 488 | 20231026 | 102500 | 6306756400 | 20950 | 20950 | 20950 | 20950 | 73 |
| 489 | 20231026 | 102400 | 6305227050 | 20950 | 20950 | 20950 | 20950 | 76 |
| 490 | 20231026 | 102300 | 6303634850 | 21000 | 21000 | 21000 | 20950 | 335 |
| 491 | 20231026 | 102200 | 6296602800 | 21000 | 21000 | 21000 | 20950 | 329 |
| 492 | 20231026 | 102100 | 6289696550 | 21000 | 20900 | 21000 | 20900 | 300 |
| 493 | 20231026 | 102000 | 6283412850 | 20850 | 20800 | 20850 | 20800 | 3799 |
| 494 | 20231026 | 101900 | 6204273000 | 20800 | 20850 | 20850 | 20800 | 753 |
| 495 | 20231026 | 101800 | 6188608600 | 20800 | 20950 | 21000 | 20800 | 2108 |
| 496 | 20231026 | 101700 | 6144539850 | 20950 | 21000 | 21000 | 20900 | 1467 |
| 497 | 20231026 | 101600 | 6113847650 | 21000 | 20950 | 21000 | 20950 | 388 |
| 498 | 20231026 | 101500 | 6105704000 | 21000 | 20950 | 21000 | 20950 | 307 |
| 499 | 20231026 | 101400 | 6099258100 | 20950 | 20950 | 20950 | 20900 | 932 |
| 500 | 20231026 | 101300 | 6079747200 | 20950 | 20950 | 20950 | 20900 | 371 |
| 501 | 20231026 | 101200 | 6071986750 | 20950 | 21000 | 21000 | 20900 | 381 |
| 502 | 20231026 | 101100 | 6064006400 | 20950 | 20850 | 20950 | 20850 | 1137 |
| 503 | 20231026 | 101000 | 6040224200 | 20850 | 20850 | 20850 | 20850 | 909 |
| 504 | 20231026 | 100900 | 6021271550 | 20850 | 20850 | 20900 | 20800 | 2139 |
| 505 | 20231026 | 100800 | 5976672800 | 20850 | 20950 | 20950 | 20850 | 641 |
| 506 | 20231026 | 100700 | 5963276600 | 20950 | 20950 | 20950 | 20900 | 1392 |
| 507 | 20231026 | 100600 | 5934148050 | 20900 | 21000 | 21000 | 20850 | 6545 |
| 508 | 20231026 | 100500 | 5797274150 | 21000 | 21150 | 21200 | 21000 | 8923 |
| 509 | 20231026 | 100400 | 5609337000 | 21150 | 21150 | 21250 | 21150 | 1310 |
| 510 | 20231026 | 100300 | 5581611550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 511 | 20231026 | 100200 | 5581611550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 512 | 20231026 | 100100 | 5581611550 | 21150 | 21150 | 21200 | 21150 | 711 |
| 513 | 20231026 | 100000 | 5566573750 | 21200 | 21200 | 21250 | 21150 | 340 |
| 514 | 20231026 | 095900 | 5559365650 | 21250 | 21250 | 21250 | 21250 | 15 |
| 515 | 20231026 | 095800 | 5559046900 | 21250 | 21150 | 21250 | 21150 | 211 |
| 516 | 20231026 | 095700 | 5554576700 | 21150 | 21150 | 21200 | 21150 | 529 |
| 517 | 20231026 | 095600 | 5543381650 | 21200 | 21150 | 21200 | 21150 | 418 |
| 518 | 20231026 | 095500 | 5534538150 | 21150 | 21200 | 21200 | 21150 | 133 |
| 519 | 20231026 | 095400 | 5531719600 | 21200 | 21200 | 21200 | 21150 | 971 |
| 520 | 20231026 | 095300 | 5511157900 | 21200 | 21150 | 21200 | 21150 | 1269 |
| 521 | 20231026 | 095200 | 5484293800 | 21200 | 21200 | 21250 | 21150 | 4139 |
| 522 | 20231026 | 095100 | 5396660850 | 21200 | 21300 | 21300 | 21200 | 816 |
| 523 | 20231026 | 095000 | 5379325600 | 21300 | 21250 | 21300 | 21250 | 434 |
| 524 | 20231026 | 094900 | 5370098650 | 21300 | 21300 | 21300 | 21250 | 693 |
| 525 | 20231026 | 094800 | 5355367100 | 21300 | 21300 | 21350 | 21250 | 696 |
| 526 | 20231026 | 094700 | 5340535600 | 21350 | 21300 | 21350 | 21250 | 194 |
| 527 | 20231026 | 094600 | 5336402800 | 21350 | 21300 | 21350 | 21250 | 393 |
| 528 | 20231026 | 094500 | 5328037450 | 21300 | 21350 | 21350 | 21250 | 815 |
| 529 | 20231026 | 094400 | 5310693700 | 21350 | 21200 | 21350 | 21200 | 1030 |
| 530 | 20231026 | 094300 | 5288829050 | 21300 | 21300 | 21350 | 21200 | 5601 |
| 531 | 20231026 | 094200 | 5169715150 | 21350 | 21350 | 21350 | 21300 | 712 |
| 532 | 20231026 | 094100 | 5154533500 | 21300 | 21400 | 21400 | 21300 | 4061 |
| 533 | 20231026 | 094000 | 5067759300 | 21500 | 21500 | 21550 | 21400 | 1020 |
| 534 | 20231026 | 093900 | 5045888100 | 21550 | 21600 | 21600 | 21500 | 835 |
| 535 | 20231026 | 093800 | 5027923700 | 21600 | 21550 | 21600 | 21500 | 929 |
| 536 | 20231026 | 093700 | 5007912300 | 21550 | 21500 | 21550 | 21500 | 283 |
| 537 | 20231026 | 093600 | 5001827700 | 21550 | 21450 | 21550 | 21350 | 3645 |
| 538 | 20231026 | 093500 | 4923778500 | 21500 | 21500 | 21600 | 21450 | 1011 |
| 539 | 20231026 | 093400 | 4902044450 | 21550 | 21650 | 21650 | 21550 | 1174 |
| 540 | 20231026 | 093300 | 4876725100 | 21600 | 21550 | 21700 | 21550 | 635 |
| 541 | 20231026 | 093200 | 4863019200 | 21550 | 21550 | 21600 | 21550 | 371 |
| 542 | 20231026 | 093100 | 4855020600 | 21550 | 21600 | 21600 | 21550 | 1408 |
| 543 | 20231026 | 093000 | 4824637450 | 21600 | 21650 | 21700 | 21550 | 1629 |
| 544 | 20231026 | 092900 | 4789430200 | 21700 | 21600 | 21700 | 21600 | 1428 |
| 545 | 20231026 | 092800 | 4758533100 | 21650 | 21600 | 21650 | 21550 | 1261 |
| 546 | 20231026 | 092700 | 4731294400 | 21600 | 21450 | 21600 | 21400 | 1316 |
| 547 | 20231026 | 092600 | 4703014950 | 21500 | 21350 | 21500 | 21300 | 1112 |
| 548 | 20231026 | 092500 | 4679247350 | 21350 | 21350 | 21400 | 21300 | 348 |
| 549 | 20231026 | 092400 | 4671829600 | 21450 | 21400 | 21450 | 21300 | 2712 |
| 550 | 20231026 | 092300 | 4613984400 | 21400 | 21450 | 21550 | 21400 | 1825 |
| 551 | 20231026 | 092200 | 4574779400 | 21450 | 21300 | 21500 | 21250 | 3178 |
| 552 | 20231026 | 092100 | 4506936950 | 21300 | 21300 | 21400 | 21250 | 3910 |
| 553 | 20231026 | 092000 | 4423716700 | 21300 | 21350 | 21450 | 21250 | 9380 |
| 554 | 20231026 | 091900 | 4223648950 | 21350 | 21550 | 21650 | 21350 | 7064 |
| 555 | 20231026 | 091800 | 4072033050 | 21550 | 21700 | 21750 | 21500 | 1548 |
| 556 | 20231026 | 091700 | 4038542250 | 21700 | 21500 | 21700 | 21500 | 1256 |
| 557 | 20231026 | 091600 | 4011389800 | 21600 | 21600 | 21650 | 21500 | 6865 |
| 558 | 20231026 | 091500 | 3863690400 | 21600 | 21650 | 21750 | 21550 | 2263 |
| 559 | 20231026 | 091400 | 3814587350 | 21600 | 21450 | 21600 | 21450 | 958 |
| 560 | 20231026 | 091300 | 3793993150 | 21450 | 21650 | 21750 | 21450 | 5789 |
| 561 | 20231026 | 091200 | 3669299400 | 21650 | 21650 | 21900 | 21650 | 3105 |
| 562 | 20231026 | 091100 | 3601690450 | 21650 | 21600 | 21700 | 21350 | 10621 |
| 563 | 20231026 | 091000 | 3372833050 | 21600 | 22250 | 22300 | 21550 | 15514 |
| 564 | 20231026 | 090900 | 3033327900 | 22300 | 22400 | 22500 | 22250 | 2704 |
| 565 | 20231026 | 090800 | 2973026500 | 22500 | 22450 | 22500 | 22300 | 2968 |
| 566 | 20231026 | 090700 | 2906457450 | 22450 | 22200 | 22550 | 22150 | 6624 |
| 567 | 20231026 | 090600 | 2758232150 | 22200 | 22400 | 22450 | 22100 | 10415 |
| 568 | 20231026 | 090500 | 2525806600 | 22400 | 22950 | 23150 | 22400 | 10280 |
| 569 | 20231026 | 090400 | 2291898850 | 23000 | 23200 | 23300 | 22950 | 6753 |
| 570 | 20231026 | 090300 | 2135704750 | 23200 | 22900 | 23250 | 22850 | 12855 |
| 571 | 20231026 | 090200 | 1839427600 | 22900 | 23150 | 23250 | 22800 | 14248 |
| 572 | 20231026 | 090100 | 1512117950 | 23150 | 23400 | 23400 | 22900 | 20813 |
| 573 | 20231026 | 090000 | 1030269200 | 23400 | 23450 | 23650 | 23250 | 43808 |