30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 183300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 3847 |
| 3 | 20231024 | 183200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20231024 | 183100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20231024 | 183000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20231024 | 182900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20231024 | 182800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20231024 | 182700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20231024 | 182600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20231024 | 182500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20231024 | 182400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20231024 | 182300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20231024 | 182200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20231024 | 182100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20231024 | 182000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20231024 | 181900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20231024 | 181800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20231024 | 181700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20231024 | 181600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20231024 | 181500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20231024 | 181400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20231024 | 181300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20231024 | 181200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20231024 | 181100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20231024 | 181000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20231024 | 180900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20231024 | 180800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20231024 | 180700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20231024 | 180600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20231024 | 180500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20231024 | 180400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20231024 | 180300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 3847 |
| 33 | 20231024 | 180200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20231024 | 180100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20231024 | 180000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20231024 | 175900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20231024 | 175800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20231024 | 175700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20231024 | 175600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20231024 | 175500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20231024 | 175400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20231024 | 175300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20231024 | 175200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20231024 | 175100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20231024 | 175000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20231024 | 174900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20231024 | 174800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20231024 | 174700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20231024 | 174600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20231024 | 174500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20231024 | 174400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20231024 | 174300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20231024 | 174200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20231024 | 174100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20231024 | 174000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20231024 | 173900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20231024 | 173800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20231024 | 173700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20231024 | 173600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20231024 | 173500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20231024 | 173400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20231024 | 173300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 3847 |
| 63 | 20231024 | 173200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20231024 | 173100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20231024 | 173000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20231024 | 172900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20231024 | 172800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20231024 | 172700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20231024 | 172600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20231024 | 172500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20231024 | 172400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20231024 | 172300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20231024 | 172200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20231024 | 172100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20231024 | 172000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20231024 | 171900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20231024 | 171800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20231024 | 171700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20231024 | 171600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20231024 | 171500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20231024 | 171400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20231024 | 171300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20231024 | 171200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20231024 | 171100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20231024 | 171000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20231024 | 170900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20231024 | 170800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20231024 | 170700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20231024 | 170600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20231024 | 170500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20231024 | 170400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20231024 | 170300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 3847 |
| 93 | 20231024 | 170200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20231024 | 170100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20231024 | 170000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20231024 | 165900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20231024 | 165800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20231024 | 165700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20231024 | 165600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20231024 | 165500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20231024 | 165400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20231024 | 165300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20231024 | 165200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20231024 | 165100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20231024 | 165000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20231024 | 164900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20231024 | 164800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20231024 | 164700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20231024 | 164600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20231024 | 164500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20231024 | 164400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20231024 | 164300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20231024 | 164200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20231024 | 164100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20231024 | 164000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20231024 | 163900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20231024 | 163800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20231024 | 163700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20231024 | 163600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20231024 | 163500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20231024 | 163400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20231024 | 163300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 3847 |
| 123 | 20231024 | 163200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20231024 | 163100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20231024 | 163000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20231024 | 162900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20231024 | 162800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20231024 | 162700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20231024 | 162600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20231024 | 162500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20231024 | 162400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20231024 | 162300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20231024 | 162200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20231024 | 162100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20231024 | 162000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20231024 | 161900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20231024 | 161800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20231024 | 161700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20231024 | 161600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20231024 | 161500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20231024 | 161400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20231024 | 161300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20231024 | 161200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20231024 | 161100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20231024 | 161000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20231024 | 160900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20231024 | 160800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20231024 | 160700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20231024 | 160600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20231024 | 160500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20231024 | 160400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20231024 | 160300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 3847 |
| 153 | 20231024 | 160200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20231024 | 160100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20231024 | 160000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20231024 | 155900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20231024 | 155800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20231024 | 155700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20231024 | 155600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20231024 | 155500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20231024 | 155400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20231024 | 155300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20231024 | 155200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20231024 | 155100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20231024 | 155000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20231024 | 154900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20231024 | 154800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20231024 | 154700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20231024 | 154600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20231024 | 154500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20231024 | 154400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20231024 | 154300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20231024 | 154200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20231024 | 154100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20231024 | 154000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20231024 | 153900 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20231024 | 153800 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20231024 | 153700 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20231024 | 153600 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20231024 | 153500 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20231024 | 153400 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20231024 | 153300 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 3847 |
| 183 | 20231024 | 153200 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20231024 | 153100 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20231024 | 153000 | 3212604500 | 26100 | 26100 | 26100 | 26100 | 3847 |
| 186 | 20231024 | 152900 | 3112197800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20231024 | 152800 | 3112197800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20231024 | 152700 | 3112197800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20231024 | 152600 | 3112197800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20231024 | 152500 | 3112197800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20231024 | 152400 | 3112197800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20231024 | 152300 | 3112197800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20231024 | 152200 | 3112197800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20231024 | 152100 | 3112197800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20231024 | 152000 | 3112197800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20231024 | 151900 | 3112197800 | 26150 | 26000 | 26150 | 25850 | 2254 |
| 197 | 20231024 | 151800 | 3053472050 | 25900 | 26000 | 26000 | 25900 | 21 |
| 198 | 20231024 | 151700 | 3052926650 | 26000 | 25900 | 26000 | 25900 | 796 |
| 199 | 20231024 | 151600 | 3032248250 | 25900 | 25950 | 25950 | 25900 | 735 |
| 200 | 20231024 | 151500 | 3013210550 | 25950 | 26000 | 26000 | 25900 | 701 |
| 201 | 20231024 | 151400 | 2995016550 | 26000 | 26000 | 26000 | 25950 | 129 |
| 202 | 20231024 | 151300 | 2991662700 | 26000 | 26050 | 26050 | 25950 | 426 |
| 203 | 20231024 | 151200 | 2980583450 | 26050 | 26050 | 26050 | 25950 | 210 |
| 204 | 20231024 | 151100 | 2975113650 | 26050 | 26000 | 26050 | 26000 | 178 |
| 205 | 20231024 | 151000 | 2970480100 | 26000 | 26000 | 26000 | 25950 | 106 |
| 206 | 20231024 | 150900 | 2967724250 | 25950 | 26000 | 26000 | 25950 | 169 |
| 207 | 20231024 | 150800 | 2963330450 | 26000 | 26000 | 26000 | 26000 | 118 |
| 208 | 20231024 | 150700 | 2960262450 | 26000 | 26000 | 26000 | 26000 | 345 |
| 209 | 20231024 | 150600 | 2951292450 | 26000 | 26000 | 26000 | 25950 | 377 |
| 210 | 20231024 | 150500 | 2941493450 | 26000 | 26000 | 26000 | 26000 | 1842 |
| 211 | 20231024 | 150400 | 2893601450 | 26000 | 25950 | 26000 | 25950 | 126 |
| 212 | 20231024 | 150300 | 2890327050 | 26000 | 25950 | 26000 | 25950 | 162 |
| 213 | 20231024 | 150200 | 2886122350 | 25900 | 25950 | 25950 | 25900 | 286 |
| 214 | 20231024 | 150100 | 2878714250 | 25950 | 25900 | 25950 | 25900 | 40 |
| 215 | 20231024 | 150000 | 2877677350 | 25900 | 25900 | 25900 | 25900 | 92 |
| 216 | 20231024 | 145900 | 2875294550 | 25900 | 25900 | 25950 | 25900 | 396 |
| 217 | 20231024 | 145800 | 2865038050 | 25900 | 25900 | 25900 | 25900 | 340 |
| 218 | 20231024 | 145700 | 2856232050 | 25900 | 25900 | 25900 | 25900 | 50 |
| 219 | 20231024 | 145600 | 2854937050 | 25850 | 25900 | 25900 | 25850 | 110 |
| 220 | 20231024 | 145500 | 2852089050 | 25900 | 25850 | 25900 | 25850 | 169 |
| 221 | 20231024 | 145400 | 2847714150 | 25850 | 25950 | 25950 | 25850 | 1091 |
| 222 | 20231024 | 145300 | 2819502550 | 25950 | 25950 | 25950 | 25950 | 38 |
| 223 | 20231024 | 145200 | 2818516450 | 25950 | 25900 | 25950 | 25900 | 568 |
| 224 | 20231024 | 145100 | 2803779350 | 25900 | 25950 | 25950 | 25900 | 403 |
| 225 | 20231024 | 145000 | 2793340800 | 25900 | 25900 | 25950 | 25900 | 161 |
| 226 | 20231024 | 144900 | 2789166200 | 25900 | 25900 | 25900 | 25900 | 500 |
| 227 | 20231024 | 144800 | 2776216200 | 25900 | 25900 | 25900 | 25900 | 67 |
| 228 | 20231024 | 144700 | 2774480900 | 25900 | 25900 | 25900 | 25900 | 125 |
| 229 | 20231024 | 144600 | 2771243400 | 25900 | 25900 | 25900 | 25900 | 43 |
| 230 | 20231024 | 144500 | 2770129700 | 25900 | 25900 | 25900 | 25900 | 139 |
| 231 | 20231024 | 144400 | 2766529600 | 25900 | 25900 | 25900 | 25900 | 91 |
| 232 | 20231024 | 144300 | 2764172700 | 25850 | 25900 | 25950 | 25850 | 595 |
| 233 | 20231024 | 144200 | 2748757850 | 25950 | 25900 | 25950 | 25900 | 276 |
| 234 | 20231024 | 144100 | 2741609400 | 25900 | 25900 | 25900 | 25900 | 142 |
| 235 | 20231024 | 144000 | 2737931600 | 25900 | 25900 | 25900 | 25900 | 52 |
| 236 | 20231024 | 143900 | 2736584800 | 25900 | 25900 | 25900 | 25900 | 91 |
| 237 | 20231024 | 143800 | 2734227900 | 25900 | 25850 | 25900 | 25850 | 322 |
| 238 | 20231024 | 143700 | 2725898750 | 25850 | 25850 | 25900 | 25850 | 277 |
| 239 | 20231024 | 143600 | 2718737150 | 25900 | 25900 | 25900 | 25900 | 97 |
| 240 | 20231024 | 143500 | 2716224850 | 25850 | 25900 | 25900 | 25850 | 110 |
| 241 | 20231024 | 143400 | 2713376400 | 25900 | 25900 | 25900 | 25900 | 29 |
| 242 | 20231024 | 143300 | 2712625300 | 25900 | 25900 | 25900 | 25800 | 411 |
| 243 | 20231024 | 143200 | 2701997750 | 25900 | 25950 | 25950 | 25900 | 98 |
| 244 | 20231024 | 143100 | 2699458450 | 25950 | 25950 | 25950 | 25950 | 165 |
| 245 | 20231024 | 143000 | 2695176700 | 25950 | 25900 | 25950 | 25850 | 1172 |
| 246 | 20231024 | 142900 | 2664871900 | 25900 | 25950 | 25950 | 25900 | 993 |
| 247 | 20231024 | 142800 | 2639149950 | 26000 | 26000 | 26000 | 26000 | 135 |
| 248 | 20231024 | 142700 | 2635639950 | 25950 | 25950 | 26000 | 25950 | 131 |
| 249 | 20231024 | 142600 | 2632240400 | 26000 | 25950 | 26000 | 25950 | 329 |
| 250 | 20231024 | 142500 | 2623696900 | 25950 | 25900 | 25950 | 25900 | 360 |
| 251 | 20231024 | 142400 | 2614369900 | 25900 | 25850 | 25900 | 25850 | 213 |
| 252 | 20231024 | 142300 | 2608860100 | 25850 | 25850 | 25850 | 25850 | 88 |
| 253 | 20231024 | 142200 | 2606585300 | 25850 | 25850 | 25850 | 25850 | 73 |
| 254 | 20231024 | 142100 | 2604698250 | 25850 | 25850 | 25850 | 25800 | 91 |
| 255 | 20231024 | 142000 | 2602345950 | 25850 | 25900 | 25900 | 25800 | 1100 |
| 256 | 20231024 | 141900 | 2573941200 | 25900 | 25850 | 25900 | 25850 | 315 |
| 257 | 20231024 | 141800 | 2565798200 | 25850 | 25850 | 25850 | 25850 | 411 |
| 258 | 20231024 | 141700 | 2555173850 | 25850 | 25850 | 25850 | 25800 | 252 |
| 259 | 20231024 | 141600 | 2548664650 | 25850 | 25850 | 25850 | 25850 | 27 |
| 260 | 20231024 | 141500 | 2547966700 | 25800 | 25800 | 25800 | 25800 | 45 |
| 261 | 20231024 | 141400 | 2546805700 | 25850 | 25850 | 25850 | 25850 | 60 |
| 262 | 20231024 | 141300 | 2545254700 | 25850 | 25800 | 25850 | 25800 | 85 |
| 263 | 20231024 | 141200 | 2543059650 | 25800 | 25750 | 25850 | 25750 | 191 |
| 264 | 20231024 | 141100 | 2538129350 | 25750 | 25850 | 25850 | 25750 | 825 |
| 265 | 20231024 | 141000 | 2516813650 | 25900 | 25950 | 25950 | 25900 | 156 |
| 266 | 20231024 | 140900 | 2512771150 | 25900 | 25950 | 25950 | 25900 | 138 |
| 267 | 20231024 | 140800 | 2509196800 | 25900 | 25900 | 25950 | 25900 | 331 |
| 268 | 20231024 | 140700 | 2500623850 | 25900 | 25900 | 25900 | 25900 | 373 |
| 269 | 20231024 | 140600 | 2490963150 | 25900 | 25850 | 25900 | 25850 | 465 |
| 270 | 20231024 | 140500 | 2478920000 | 25850 | 25850 | 25900 | 25850 | 1129 |
| 271 | 20231024 | 140400 | 2449734350 | 25850 | 25800 | 25850 | 25750 | 1190 |
| 272 | 20231024 | 140300 | 2419015350 | 25800 | 25650 | 25800 | 25650 | 2442 |
| 273 | 20231024 | 140200 | 2356119700 | 25650 | 25650 | 25650 | 25650 | 6 |
| 274 | 20231024 | 140100 | 2355965800 | 25650 | 25650 | 25650 | 25650 | 129 |
| 275 | 20231024 | 140000 | 2352656950 | 25650 | 25700 | 25700 | 25650 | 94 |
| 276 | 20231024 | 135900 | 2350244850 | 25700 | 25650 | 25700 | 25650 | 533 |
| 277 | 20231024 | 135800 | 2336568850 | 25650 | 25700 | 25700 | 25650 | 151 |
| 278 | 20231024 | 135700 | 2332691100 | 25700 | 25700 | 25700 | 25700 | 195 |
| 279 | 20231024 | 135600 | 2327679600 | 25700 | 25700 | 25700 | 25700 | 124 |
| 280 | 20231024 | 135500 | 2324492800 | 25650 | 25650 | 25650 | 25650 | 1 |
| 281 | 20231024 | 135400 | 2324467150 | 25650 | 25650 | 25650 | 25650 | 51 |
| 282 | 20231024 | 135300 | 2323159000 | 25650 | 25750 | 25750 | 25650 | 2275 |
| 283 | 20231024 | 135200 | 2264740100 | 25750 | 25750 | 25750 | 25750 | 96 |
| 284 | 20231024 | 135100 | 2262268100 | 25750 | 25750 | 25750 | 25750 | 21 |
| 285 | 20231024 | 135000 | 2261727350 | 25750 | 25700 | 25750 | 25700 | 210 |
| 286 | 20231024 | 134900 | 2256327350 | 25650 | 25700 | 25700 | 25650 | 338 |
| 287 | 20231024 | 134800 | 2247642100 | 25700 | 25700 | 25700 | 25700 | 5 |
| 288 | 20231024 | 134700 | 2247513600 | 25700 | 25700 | 25700 | 25700 | 90 |
| 289 | 20231024 | 134600 | 2245200600 | 25700 | 25700 | 25700 | 25700 | 127 |
| 290 | 20231024 | 134500 | 2241936700 | 25700 | 25700 | 25700 | 25700 | 141 |
| 291 | 20231024 | 134400 | 2238313000 | 25700 | 25700 | 25700 | 25700 | 20 |
| 292 | 20231024 | 134300 | 2237799000 | 25750 | 25700 | 25750 | 25700 | 104 |
| 293 | 20231024 | 134200 | 2235126000 | 25700 | 25750 | 25750 | 25650 | 632 |
| 294 | 20231024 | 134100 | 2218891150 | 25750 | 25750 | 25750 | 25750 | 417 |
| 295 | 20231024 | 134000 | 2208153400 | 25750 | 25750 | 25750 | 25750 | 236 |
| 296 | 20231024 | 133900 | 2202076400 | 25750 | 25750 | 25750 | 25750 | 80 |
| 297 | 20231024 | 133800 | 2200016400 | 25750 | 25750 | 25750 | 25750 | 94 |
| 298 | 20231024 | 133700 | 2197595900 | 25700 | 25650 | 25700 | 25650 | 1531 |
| 299 | 20231024 | 133600 | 2158257900 | 25650 | 25650 | 25650 | 25650 | 14 |
| 300 | 20231024 | 133500 | 2157898800 | 25650 | 25650 | 25650 | 25650 | 1103 |
| 301 | 20231024 | 133400 | 2129606850 | 25650 | 25650 | 25650 | 25650 | 60 |
| 302 | 20231024 | 133300 | 2128067850 | 25650 | 25650 | 25650 | 25650 | 60 |
| 303 | 20231024 | 133200 | 2126528850 | 25600 | 25600 | 25600 | 25600 | 20 |
| 304 | 20231024 | 133100 | 2126016850 | 25600 | 25600 | 25600 | 25600 | 171 |
| 305 | 20231024 | 133000 | 2121639250 | 25600 | 25650 | 25650 | 25550 | 380 |
| 306 | 20231024 | 132900 | 2111909800 | 25650 | 25650 | 25650 | 25650 | 60 |
| 307 | 20231024 | 132800 | 2110370800 | 25650 | 25650 | 25650 | 25650 | 90 |
| 308 | 20231024 | 132700 | 2108062300 | 25650 | 25650 | 25650 | 25650 | 103 |
| 309 | 20231024 | 132600 | 2105420350 | 25650 | 25650 | 25700 | 25650 | 580 |
| 310 | 20231024 | 132500 | 2090542350 | 25650 | 25650 | 25650 | 25650 | 26 |
| 311 | 20231024 | 132400 | 2089875450 | 25650 | 25650 | 25650 | 25650 | 1095 |
| 312 | 20231024 | 132300 | 2061788700 | 25650 | 25600 | 25650 | 25600 | 284 |
| 313 | 20231024 | 132200 | 2054515150 | 25600 | 25600 | 25600 | 25600 | 0 |
| 314 | 20231024 | 132100 | 2054515150 | 25600 | 25600 | 25600 | 25600 | 51 |
| 315 | 20231024 | 132000 | 2053209550 | 25550 | 25600 | 25600 | 25550 | 625 |
| 316 | 20231024 | 131900 | 2037240300 | 25600 | 25650 | 25650 | 25600 | 192 |
| 317 | 20231024 | 131800 | 2032324600 | 25650 | 25650 | 25650 | 25650 | 180 |
| 318 | 20231024 | 131700 | 2027707600 | 25600 | 25600 | 25600 | 25600 | 473 |
| 319 | 20231024 | 131600 | 2015598800 | 25550 | 25550 | 25550 | 25550 | 444 |
| 320 | 20231024 | 131500 | 2004254600 | 25550 | 25550 | 25550 | 25550 | 92 |
| 321 | 20231024 | 131400 | 2001904000 | 25550 | 25550 | 25550 | 25550 | 61 |
| 322 | 20231024 | 131300 | 2000345450 | 25500 | 25550 | 25550 | 25500 | 1625 |
| 323 | 20231024 | 131200 | 1958907350 | 25550 | 25550 | 25600 | 25550 | 332 |
| 324 | 20231024 | 131100 | 1950421750 | 25500 | 25500 | 25550 | 25500 | 836 |
| 325 | 20231024 | 131000 | 1929090000 | 25500 | 25450 | 25500 | 25450 | 105 |
| 326 | 20231024 | 130900 | 1926412700 | 25450 | 25450 | 25450 | 25450 | 23 |
| 327 | 20231024 | 130800 | 1925827350 | 25400 | 25400 | 25450 | 25400 | 32 |
| 328 | 20231024 | 130700 | 1925014250 | 25450 | 25500 | 25500 | 25400 | 274 |
| 329 | 20231024 | 130600 | 1918043950 | 25450 | 25450 | 25450 | 25450 | 65 |
| 330 | 20231024 | 130500 | 1916389700 | 25450 | 25450 | 25450 | 25450 | 315 |
| 331 | 20231024 | 130400 | 1908372950 | 25450 | 25400 | 25450 | 25400 | 281 |
| 332 | 20231024 | 130300 | 1901232550 | 25400 | 25400 | 25400 | 25400 | 78 |
| 333 | 20231024 | 130200 | 1899251350 | 25400 | 25400 | 25400 | 25400 | 60 |
| 334 | 20231024 | 130100 | 1897727350 | 25350 | 25350 | 25350 | 25350 | 181 |
| 335 | 20231024 | 130000 | 1893139000 | 25350 | 25350 | 25350 | 25350 | 62 |
| 336 | 20231024 | 125900 | 1891567300 | 25350 | 25350 | 25350 | 25350 | 126 |
| 337 | 20231024 | 125800 | 1888373200 | 25350 | 25350 | 25350 | 25350 | 22 |
| 338 | 20231024 | 125700 | 1887815500 | 25350 | 25350 | 25350 | 25350 | 23 |
| 339 | 20231024 | 125600 | 1887232450 | 25350 | 25350 | 25350 | 25350 | 152 |
| 340 | 20231024 | 125500 | 1883379250 | 25300 | 25350 | 25350 | 25300 | 25 |
| 341 | 20231024 | 125400 | 1882745650 | 25350 | 25350 | 25350 | 25350 | 60 |
| 342 | 20231024 | 125300 | 1881224650 | 25350 | 25350 | 25350 | 25350 | 61 |
| 343 | 20231024 | 125200 | 1879678300 | 25300 | 25350 | 25350 | 25300 | 85 |
| 344 | 20231024 | 125100 | 1877527600 | 25350 | 25350 | 25350 | 25350 | 81 |
| 345 | 20231024 | 125000 | 1875474250 | 25350 | 25400 | 25400 | 25350 | 167 |
| 346 | 20231024 | 124900 | 1871239750 | 25400 | 25400 | 25400 | 25400 | 98 |
| 347 | 20231024 | 124800 | 1868750550 | 25400 | 25400 | 25400 | 25400 | 91 |
| 348 | 20231024 | 124700 | 1866439150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 349 | 20231024 | 124600 | 1866439150 | 25400 | 25400 | 25400 | 25400 | 62 |
| 350 | 20231024 | 124500 | 1864864350 | 25400 | 25350 | 25400 | 25350 | 95 |
| 351 | 20231024 | 124400 | 1862453100 | 25350 | 25400 | 25400 | 25350 | 37 |
| 352 | 20231024 | 124300 | 1861514150 | 25400 | 25400 | 25400 | 25400 | 81 |
| 353 | 20231024 | 124200 | 1859456750 | 25400 | 25400 | 25400 | 25350 | 97 |
| 354 | 20231024 | 124100 | 1856993600 | 25400 | 25400 | 25400 | 25400 | 24 |
| 355 | 20231024 | 124000 | 1856384000 | 25400 | 25350 | 25400 | 25350 | 577 |
| 356 | 20231024 | 123900 | 1841754050 | 25350 | 25350 | 25350 | 25350 | 20 |
| 357 | 20231024 | 123800 | 1841247050 | 25350 | 25350 | 25350 | 25350 | 89 |
| 358 | 20231024 | 123700 | 1838990900 | 25350 | 25350 | 25350 | 25350 | 82 |
| 359 | 20231024 | 123600 | 1836912200 | 25350 | 25350 | 25350 | 25350 | 20 |
| 360 | 20231024 | 123500 | 1836405200 | 25350 | 25300 | 25350 | 25300 | 101 |
| 361 | 20231024 | 123400 | 1833847850 | 25250 | 25350 | 25350 | 25250 | 459 |
| 362 | 20231024 | 123300 | 1822234200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 363 | 20231024 | 123200 | 1822234200 | 25350 | 25400 | 25400 | 25350 | 692 |
| 364 | 20231024 | 123100 | 1804689000 | 25400 | 25400 | 25400 | 25400 | 102 |
| 365 | 20231024 | 123000 | 1802098200 | 25400 | 25400 | 25400 | 25400 | 54 |
| 366 | 20231024 | 122900 | 1800726600 | 25400 | 25400 | 25400 | 25400 | 84 |
| 367 | 20231024 | 122800 | 1798593000 | 25400 | 25400 | 25400 | 25400 | 93 |
| 368 | 20231024 | 122700 | 1796230800 | 25400 | 25400 | 25400 | 25400 | 82 |
| 369 | 20231024 | 122600 | 1794148000 | 25400 | 25400 | 25400 | 25400 | 4 |
| 370 | 20231024 | 122500 | 1794046400 | 25400 | 25400 | 25400 | 25400 | 35 |
| 371 | 20231024 | 122400 | 1793157400 | 25450 | 25450 | 25450 | 25400 | 142 |
| 372 | 20231024 | 122300 | 1789544000 | 25450 | 25450 | 25450 | 25450 | 2 |
| 373 | 20231024 | 122200 | 1789493100 | 25400 | 25450 | 25450 | 25400 | 122 |
| 374 | 20231024 | 122100 | 1786393250 | 25450 | 25450 | 25450 | 25450 | 100 |
| 375 | 20231024 | 122000 | 1783848250 | 25450 | 25450 | 25450 | 25400 | 25 |
| 376 | 20231024 | 121900 | 1783213150 | 25450 | 25400 | 25450 | 25400 | 24 |
| 377 | 20231024 | 121800 | 1782602700 | 25400 | 25400 | 25400 | 25400 | 80 |
| 378 | 20231024 | 121700 | 1780570700 | 25400 | 25350 | 25400 | 25350 | 87 |
| 379 | 20231024 | 121600 | 1778364450 | 25350 | 25350 | 25350 | 25350 | 82 |
| 380 | 20231024 | 121500 | 1776285750 | 25350 | 25400 | 25400 | 25350 | 226 |
| 381 | 20231024 | 121400 | 1770555650 | 25400 | 25400 | 25400 | 25400 | 204 |
| 382 | 20231024 | 121300 | 1765374050 | 25400 | 25350 | 25400 | 25350 | 171 |
| 383 | 20231024 | 121200 | 1761035200 | 25350 | 25350 | 25350 | 25350 | 54 |
| 384 | 20231024 | 121100 | 1759666300 | 25350 | 25350 | 25350 | 25350 | 22 |
| 385 | 20231024 | 121000 | 1759108600 | 25350 | 25350 | 25350 | 25300 | 181 |
| 386 | 20231024 | 120900 | 1754521750 | 25350 | 25350 | 25350 | 25350 | 358 |
| 387 | 20231024 | 120800 | 1745446450 | 25400 | 25400 | 25400 | 25400 | 95 |
| 388 | 20231024 | 120700 | 1743033450 | 25400 | 25450 | 25450 | 25400 | 149 |
| 389 | 20231024 | 120600 | 1739245250 | 25450 | 25450 | 25450 | 25450 | 51 |
| 390 | 20231024 | 120500 | 1737947300 | 25450 | 25400 | 25450 | 25400 | 44 |
| 391 | 20231024 | 120400 | 1736829200 | 25400 | 25400 | 25400 | 25400 | 35 |
| 392 | 20231024 | 120300 | 1735940200 | 25400 | 25400 | 25400 | 25400 | 180 |
| 393 | 20231024 | 120200 | 1731368200 | 25400 | 25400 | 25400 | 25350 | 90 |
| 394 | 20231024 | 120100 | 1729082650 | 25350 | 25400 | 25400 | 25350 | 29 |
| 395 | 20231024 | 120000 | 1728346400 | 25350 | 25400 | 25400 | 25350 | 151 |
| 396 | 20231024 | 115900 | 1724511500 | 25350 | 25350 | 25400 | 25350 | 28 |
| 397 | 20231024 | 115800 | 1723800700 | 25400 | 25350 | 25400 | 25350 | 42 |
| 398 | 20231024 | 115700 | 1722735050 | 25400 | 25350 | 25400 | 25350 | 96 |
| 399 | 20231024 | 115600 | 1720300450 | 25350 | 25400 | 25400 | 25300 | 543 |
| 400 | 20231024 | 115500 | 1706533500 | 25400 | 25350 | 25400 | 25350 | 22 |
| 401 | 20231024 | 115400 | 1705974750 | 25400 | 25400 | 25400 | 25400 | 100 |
| 402 | 20231024 | 115300 | 1703434750 | 25350 | 25350 | 25350 | 25350 | 81 |
| 403 | 20231024 | 115200 | 1701381400 | 25350 | 25350 | 25350 | 25350 | 120 |
| 404 | 20231024 | 115100 | 1698339400 | 25350 | 25350 | 25350 | 25350 | 62 |
| 405 | 20231024 | 115000 | 1696767700 | 25350 | 25350 | 25350 | 25350 | 21 |
| 406 | 20231024 | 114900 | 1696235350 | 25300 | 25300 | 25300 | 25300 | 229 |
| 407 | 20231024 | 114800 | 1690441650 | 25300 | 25300 | 25300 | 25300 | 22 |
| 408 | 20231024 | 114700 | 1689885050 | 25300 | 25300 | 25300 | 25300 | 20 |
| 409 | 20231024 | 114600 | 1689379050 | 25300 | 25300 | 25300 | 25250 | 243 |
| 410 | 20231024 | 114500 | 1683236150 | 25300 | 25300 | 25300 | 25300 | 31 |
| 411 | 20231024 | 114400 | 1682451850 | 25300 | 25300 | 25300 | 25300 | 1 |
| 412 | 20231024 | 114300 | 1682426550 | 25300 | 25350 | 25350 | 25300 | 139 |
| 413 | 20231024 | 114200 | 1678907350 | 25350 | 25350 | 25350 | 25350 | 181 |
| 414 | 20231024 | 114100 | 1674319000 | 25300 | 25300 | 25300 | 25300 | 71 |
| 415 | 20231024 | 114000 | 1672522700 | 25300 | 25300 | 25300 | 25300 | 114 |
| 416 | 20231024 | 113900 | 1669638500 | 25300 | 25300 | 25300 | 25300 | 41 |
| 417 | 20231024 | 113800 | 1668601200 | 25300 | 25300 | 25300 | 25300 | 99 |
| 418 | 20231024 | 113700 | 1666096500 | 25200 | 25250 | 25250 | 25200 | 800 |
| 419 | 20231024 | 113600 | 1645934600 | 25300 | 25300 | 25300 | 25300 | 156 |
| 420 | 20231024 | 113500 | 1641987800 | 25300 | 25300 | 25300 | 25250 | 418 |
| 421 | 20231024 | 113400 | 1631413050 | 25350 | 25350 | 25350 | 25300 | 132 |
| 422 | 20231024 | 113300 | 1628066900 | 25400 | 25400 | 25450 | 25400 | 125 |
| 423 | 20231024 | 113200 | 1624890900 | 25400 | 25400 | 25400 | 25400 | 155 |
| 424 | 20231024 | 113100 | 1620953900 | 25400 | 25400 | 25400 | 25400 | 70 |
| 425 | 20231024 | 113000 | 1619175900 | 25350 | 25350 | 25350 | 25350 | 34 |
| 426 | 20231024 | 112900 | 1618314000 | 25350 | 25400 | 25400 | 25350 | 25 |
| 427 | 20231024 | 112800 | 1617680050 | 25400 | 25350 | 25400 | 25350 | 87 |
| 428 | 20231024 | 112700 | 1615473700 | 25350 | 25250 | 25350 | 25250 | 156 |
| 429 | 20231024 | 112600 | 1611529900 | 25250 | 25300 | 25300 | 25250 | 100 |
| 430 | 20231024 | 112500 | 1608999950 | 25250 | 25300 | 25350 | 25250 | 997 |
| 431 | 20231024 | 112400 | 1583797550 | 25350 | 25350 | 25350 | 25350 | 209 |
| 432 | 20231024 | 112300 | 1578499400 | 25350 | 25350 | 25350 | 25350 | 15 |
| 433 | 20231024 | 112200 | 1578119150 | 25350 | 25300 | 25350 | 25300 | 134 |
| 434 | 20231024 | 112100 | 1574727900 | 25300 | 25300 | 25300 | 25300 | 98 |
| 435 | 20231024 | 112000 | 1572248500 | 25300 | 25300 | 25300 | 25250 | 22 |
| 436 | 20231024 | 111900 | 1571691950 | 25300 | 25300 | 25300 | 25300 | 113 |
| 437 | 20231024 | 111800 | 1568833050 | 25250 | 25300 | 25300 | 25250 | 55 |
| 438 | 20231024 | 111700 | 1567442050 | 25300 | 25250 | 25300 | 25250 | 525 |
| 439 | 20231024 | 111600 | 1554178300 | 25250 | 25250 | 25250 | 25250 | 60 |
| 440 | 20231024 | 111500 | 1552663300 | 25250 | 25250 | 25250 | 25250 | 22 |
| 441 | 20231024 | 111400 | 1552107800 | 25250 | 25250 | 25250 | 25250 | 148 |
| 442 | 20231024 | 111300 | 1548370800 | 25250 | 25250 | 25250 | 25250 | 210 |
| 443 | 20231024 | 111200 | 1543068300 | 25150 | 25250 | 25250 | 25150 | 62 |
| 444 | 20231024 | 111100 | 1541506800 | 25250 | 25200 | 25250 | 25200 | 129 |
| 445 | 20231024 | 111000 | 1538253000 | 25200 | 25150 | 25200 | 25150 | 434 |
| 446 | 20231024 | 110900 | 1527335000 | 25150 | 25250 | 25250 | 25100 | 1486 |
| 447 | 20231024 | 110800 | 1489986350 | 25250 | 25250 | 25250 | 25250 | 109 |
| 448 | 20231024 | 110700 | 1487234100 | 25250 | 25300 | 25300 | 25250 | 255 |
| 449 | 20231024 | 110600 | 1480793300 | 25300 | 25200 | 25350 | 25200 | 6115 |
| 450 | 20231024 | 110500 | 1326568700 | 25200 | 25200 | 25200 | 25150 | 943 |
| 451 | 20231024 | 110400 | 1302841850 | 25150 | 25150 | 25150 | 25150 | 551 |
| 452 | 20231024 | 110300 | 1288984200 | 25150 | 25150 | 25150 | 25150 | 164 |
| 453 | 20231024 | 110200 | 1284859600 | 25100 | 25100 | 25100 | 25100 | 1 |
| 454 | 20231024 | 110100 | 1284834500 | 25050 | 25050 | 25050 | 25050 | 45 |
| 455 | 20231024 | 110000 | 1283707250 | 25100 | 25050 | 25100 | 25050 | 674 |
| 456 | 20231024 | 105900 | 1266816250 | 25050 | 25050 | 25050 | 25050 | 102 |
| 457 | 20231024 | 105800 | 1264261150 | 25050 | 25050 | 25100 | 25050 | 388 |
| 458 | 20231024 | 105700 | 1254541400 | 25100 | 25100 | 25100 | 25100 | 119 |
| 459 | 20231024 | 105600 | 1251554500 | 25100 | 25050 | 25100 | 25050 | 91 |
| 460 | 20231024 | 105500 | 1249272900 | 25000 | 25050 | 25150 | 24950 | 2292 |
| 461 | 20231024 | 105400 | 1192049000 | 25100 | 25050 | 25150 | 25000 | 3058 |
| 462 | 20231024 | 105300 | 1115537550 | 25100 | 25150 | 25150 | 25050 | 447 |
| 463 | 20231024 | 105200 | 1104330200 | 25150 | 25150 | 25150 | 25100 | 155 |
| 464 | 20231024 | 105100 | 1100438100 | 25100 | 25150 | 25150 | 25100 | 60 |
| 465 | 20231024 | 105000 | 1098930800 | 25150 | 25250 | 25250 | 25150 | 239 |
| 466 | 20231024 | 104900 | 1092908850 | 25250 | 25200 | 25250 | 25200 | 678 |
| 467 | 20231024 | 104800 | 1075815450 | 25200 | 25200 | 25200 | 25200 | 280 |
| 468 | 20231024 | 104700 | 1068759450 | 25200 | 25200 | 25200 | 25150 | 103 |
| 469 | 20231024 | 104600 | 1066164100 | 25150 | 25150 | 25200 | 25050 | 867 |
| 470 | 20231024 | 104500 | 1044370300 | 25200 | 25100 | 25200 | 25050 | 722 |
| 471 | 20231024 | 104400 | 1026220450 | 25150 | 25150 | 25150 | 25050 | 374 |
| 472 | 20231024 | 104300 | 1016815150 | 25150 | 25150 | 25150 | 25150 | 6 |
| 473 | 20231024 | 104200 | 1016664250 | 25150 | 25150 | 25150 | 25100 | 101 |
| 474 | 20231024 | 104100 | 1014124200 | 25200 | 25100 | 25200 | 25100 | 501 |
| 475 | 20231024 | 104000 | 1001531400 | 25150 | 25200 | 25200 | 25100 | 513 |
| 476 | 20231024 | 103900 | 988634150 | 25150 | 25150 | 25200 | 25150 | 841 |
| 477 | 20231024 | 103800 | 967480750 | 25150 | 25100 | 25150 | 25100 | 30 |
| 478 | 20231024 | 103700 | 966726500 | 25150 | 25150 | 25150 | 25100 | 187 |
| 479 | 20231024 | 103600 | 962031500 | 25150 | 25250 | 25250 | 25100 | 126 |
| 480 | 20231024 | 103500 | 958862500 | 25200 | 25150 | 25200 | 25100 | 311 |
| 481 | 20231024 | 103400 | 951041350 | 25150 | 25150 | 25150 | 25150 | 7 |
| 482 | 20231024 | 103300 | 950865300 | 25200 | 25150 | 25200 | 25100 | 187 |
| 483 | 20231024 | 103200 | 946160650 | 25150 | 25150 | 25200 | 25150 | 611 |
| 484 | 20231024 | 103100 | 930791950 | 25150 | 25150 | 25150 | 25150 | 88 |
| 485 | 20231024 | 103000 | 928578750 | 25150 | 25100 | 25150 | 25100 | 29 |
| 486 | 20231024 | 102900 | 927850250 | 25150 | 25150 | 25150 | 24950 | 3788 |
| 487 | 20231024 | 102800 | 833018200 | 25200 | 25150 | 25200 | 25050 | 614 |
| 488 | 20231024 | 102700 | 817584250 | 25100 | 25150 | 25150 | 25100 | 873 |
| 489 | 20231024 | 102600 | 795665800 | 25150 | 25100 | 25200 | 25100 | 1565 |
| 490 | 20231024 | 102500 | 756382750 | 25200 | 25200 | 25200 | 25150 | 398 |
| 491 | 20231024 | 102400 | 746365400 | 25250 | 25250 | 25250 | 25250 | 31 |
| 492 | 20231024 | 102300 | 745582650 | 25250 | 25250 | 25300 | 25200 | 276 |
| 493 | 20231024 | 102200 | 738619100 | 25250 | 25200 | 25250 | 25200 | 786 |
| 494 | 20231024 | 102100 | 718807400 | 25250 | 25300 | 25300 | 25150 | 1997 |
| 495 | 20231024 | 102000 | 668422200 | 25300 | 25350 | 25350 | 25300 | 369 |
| 496 | 20231024 | 101900 | 659068100 | 25350 | 25400 | 25400 | 25350 | 963 |
| 497 | 20231024 | 101800 | 634626850 | 25400 | 25500 | 25550 | 25400 | 256 |
| 498 | 20231024 | 101700 | 628105850 | 25500 | 25450 | 25500 | 25450 | 325 |
| 499 | 20231024 | 101600 | 619830600 | 25500 | 25500 | 25500 | 25500 | 31 |
| 500 | 20231024 | 101500 | 619040100 | 25550 | 25500 | 25550 | 25500 | 272 |
| 501 | 20231024 | 101400 | 612097600 | 25500 | 25400 | 25500 | 25400 | 164 |
| 502 | 20231024 | 101300 | 607920800 | 25400 | 25500 | 25500 | 25400 | 18 |
| 503 | 20231024 | 101200 | 607462800 | 25450 | 25500 | 25500 | 25400 | 291 |
| 504 | 20231024 | 101100 | 600064400 | 25450 | 25550 | 25600 | 25450 | 1073 |
| 505 | 20231024 | 101000 | 572729950 | 25550 | 25550 | 25550 | 25550 | 146 |
| 506 | 20231024 | 100900 | 568999650 | 25550 | 25550 | 25550 | 25550 | 92 |
| 507 | 20231024 | 100800 | 566649050 | 25550 | 25550 | 25550 | 25550 | 2 |
| 508 | 20231024 | 100700 | 566597950 | 25550 | 25550 | 25550 | 25550 | 108 |
| 509 | 20231024 | 100600 | 563838550 | 25550 | 25500 | 25550 | 25500 | 325 |
| 510 | 20231024 | 100500 | 555548000 | 25550 | 25550 | 25550 | 25550 | 21 |
| 511 | 20231024 | 100400 | 555011450 | 25550 | 25550 | 25550 | 25550 | 101 |
| 512 | 20231024 | 100300 | 552430900 | 25500 | 25500 | 25500 | 25500 | 32 |
| 513 | 20231024 | 100200 | 551614900 | 25500 | 25500 | 25500 | 25500 | 300 |
| 514 | 20231024 | 100100 | 543964900 | 25550 | 25550 | 25550 | 25550 | 230 |
| 515 | 20231024 | 100000 | 538088400 | 25650 | 25600 | 25650 | 25600 | 209 |
| 516 | 20231024 | 095900 | 532737600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 517 | 20231024 | 095800 | 532737600 | 25650 | 25650 | 25650 | 25650 | 62 |
| 518 | 20231024 | 095700 | 531147300 | 25600 | 25650 | 25700 | 25600 | 234 |
| 519 | 20231024 | 095600 | 525145850 | 25650 | 25700 | 25700 | 25650 | 184 |
| 520 | 20231024 | 095500 | 520423850 | 25700 | 25700 | 25750 | 25700 | 373 |
| 521 | 20231024 | 095400 | 510831500 | 25700 | 25700 | 25700 | 25700 | 2 |
| 522 | 20231024 | 095300 | 510780100 | 25700 | 25600 | 25700 | 25600 | 133 |
| 523 | 20231024 | 095200 | 507367600 | 25600 | 25600 | 25650 | 25600 | 21 |
| 524 | 20231024 | 095100 | 506829250 | 25600 | 25550 | 25600 | 25550 | 26 |
| 525 | 20231024 | 095000 | 506163950 | 25650 | 25650 | 25650 | 25600 | 110 |
| 526 | 20231024 | 094900 | 503342900 | 25600 | 25600 | 25600 | 25550 | 291 |
| 527 | 20231024 | 094800 | 495904700 | 25650 | 25650 | 25650 | 25600 | 41 |
| 528 | 20231024 | 094700 | 494853100 | 25650 | 25650 | 25650 | 25650 | 75 |
| 529 | 20231024 | 094600 | 492929350 | 25650 | 25600 | 25650 | 25600 | 105 |
| 530 | 20231024 | 094500 | 490239350 | 25600 | 25550 | 25600 | 25550 | 533 |
| 531 | 20231024 | 094400 | 476609800 | 25500 | 25500 | 25500 | 25500 | 108 |
| 532 | 20231024 | 094300 | 473855800 | 25450 | 25500 | 25500 | 25450 | 241 |
| 533 | 20231024 | 094200 | 467720300 | 25500 | 25500 | 25500 | 25450 | 138 |
| 534 | 20231024 | 094100 | 464203150 | 25500 | 25500 | 25500 | 25500 | 56 |
| 535 | 20231024 | 094000 | 462775150 | 25500 | 25500 | 25500 | 25500 | 152 |
| 536 | 20231024 | 093900 | 458899150 | 25550 | 25500 | 25600 | 25500 | 171 |
| 537 | 20231024 | 093800 | 454529150 | 25550 | 25550 | 25550 | 25550 | 33 |
| 538 | 20231024 | 093700 | 453686000 | 25600 | 25600 | 25600 | 25600 | 184 |
| 539 | 20231024 | 093600 | 448975600 | 25600 | 25550 | 25600 | 25550 | 72 |
| 540 | 20231024 | 093500 | 447133900 | 25550 | 25550 | 25550 | 25550 | 76 |
| 541 | 20231024 | 093400 | 445192100 | 25500 | 25500 | 25500 | 25500 | 395 |
| 542 | 20231024 | 093300 | 435119600 | 25500 | 25500 | 25500 | 25500 | 1 |
| 543 | 20231024 | 093200 | 435094100 | 25450 | 25450 | 25500 | 25450 | 423 |
| 544 | 20231024 | 093100 | 424328650 | 25500 | 25450 | 25500 | 25400 | 302 |
| 545 | 20231024 | 093000 | 416646700 | 25450 | 25500 | 25500 | 25450 | 150 |
| 546 | 20231024 | 092900 | 412826250 | 25500 | 25550 | 25550 | 25500 | 252 |
| 547 | 20231024 | 092800 | 406399100 | 25600 | 25600 | 25600 | 25550 | 927 |
| 548 | 20231024 | 092700 | 382696550 | 25600 | 25600 | 25600 | 25600 | 161 |
| 549 | 20231024 | 092600 | 378574950 | 25600 | 25600 | 25600 | 25600 | 3 |
| 550 | 20231024 | 092500 | 378498150 | 25600 | 25600 | 25600 | 25600 | 301 |
| 551 | 20231024 | 092400 | 370792550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 552 | 20231024 | 092300 | 370792550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 553 | 20231024 | 092200 | 370792550 | 25550 | 25600 | 25650 | 25550 | 411 |
| 554 | 20231024 | 092100 | 360265250 | 25550 | 25450 | 25550 | 25400 | 1838 |
| 555 | 20231024 | 092000 | 313437600 | 25400 | 25400 | 25400 | 25300 | 1262 |
| 556 | 20231024 | 091900 | 281431200 | 25400 | 25400 | 25400 | 25400 | 382 |
| 557 | 20231024 | 091800 | 271728400 | 25400 | 25400 | 25400 | 25400 | 257 |
| 558 | 20231024 | 091700 | 265200600 | 25400 | 25450 | 25450 | 25400 | 34 |
| 559 | 20231024 | 091600 | 264336200 | 25450 | 25400 | 25450 | 25400 | 124 |
| 560 | 20231024 | 091500 | 261186100 | 25400 | 25450 | 25450 | 25400 | 328 |
| 561 | 20231024 | 091400 | 252843500 | 25500 | 25550 | 25550 | 25450 | 802 |
| 562 | 20231024 | 091300 | 232395850 | 25550 | 25550 | 25550 | 25550 | 51 |
| 563 | 20231024 | 091200 | 231092800 | 25550 | 25600 | 25600 | 25550 | 1115 |
| 564 | 20231024 | 091100 | 202595100 | 25550 | 25550 | 25550 | 25550 | 45 |
| 565 | 20231024 | 091000 | 201445350 | 25550 | 25600 | 25600 | 25500 | 1098 |
| 566 | 20231024 | 090900 | 173429400 | 25600 | 25750 | 25750 | 25600 | 490 |
| 567 | 20231024 | 090800 | 160872400 | 25750 | 25600 | 25750 | 25600 | 154 |
| 568 | 20231024 | 090700 | 156924850 | 25650 | 25650 | 25650 | 25650 | 47 |
| 569 | 20231024 | 090600 | 155719300 | 25650 | 25750 | 25800 | 25650 | 2358 |
| 570 | 20231024 | 090500 | 95064300 | 25800 | 25850 | 25850 | 25750 | 429 |
| 571 | 20231024 | 090400 | 84000400 | 25800 | 25800 | 25900 | 25800 | 540 |
| 572 | 20231024 | 090300 | 70065800 | 25750 | 25750 | 25800 | 25700 | 732 |
| 573 | 20231024 | 090200 | 51192900 | 25650 | 25750 | 25750 | 25650 | 246 |
| 574 | 20231024 | 090100 | 44869800 | 25850 | 25550 | 25850 | 25500 | 512 |
| 575 | 20231024 | 090000 | 31718150 | 25600 | 25500 | 25650 | 25500 | 1242 |