31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 184200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 4906 |
| 3 | 20231024 | 184100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20231024 | 184000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20231024 | 183900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20231024 | 183800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20231024 | 183700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20231024 | 183600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20231024 | 183500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20231024 | 183400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20231024 | 183300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20231024 | 183200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20231024 | 183100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20231024 | 183000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20231024 | 182900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20231024 | 182800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20231024 | 182700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20231024 | 182600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20231024 | 182500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20231024 | 182400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20231024 | 182300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20231024 | 182200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20231024 | 182100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20231024 | 182000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20231024 | 181900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20231024 | 181800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20231024 | 181700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20231024 | 181600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20231024 | 181500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20231024 | 181400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20231024 | 181300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20231024 | 181200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 4906 |
| 33 | 20231024 | 181100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20231024 | 181000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20231024 | 180900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20231024 | 180800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20231024 | 180700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20231024 | 180600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20231024 | 180500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20231024 | 180400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20231024 | 180300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20231024 | 180200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20231024 | 180100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20231024 | 180000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20231024 | 175900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20231024 | 175800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20231024 | 175700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20231024 | 175600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20231024 | 175500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20231024 | 175400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20231024 | 175300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20231024 | 175200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20231024 | 175100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20231024 | 175000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20231024 | 174900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20231024 | 174800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20231024 | 174700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20231024 | 174600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20231024 | 174500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20231024 | 174400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20231024 | 174300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20231024 | 174200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 4906 |
| 63 | 20231024 | 174100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20231024 | 174000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20231024 | 173900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20231024 | 173800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20231024 | 173700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20231024 | 173600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20231024 | 173500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20231024 | 173400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20231024 | 173300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20231024 | 173200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20231024 | 173100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20231024 | 173000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20231024 | 172900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20231024 | 172800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20231024 | 172700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20231024 | 172600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20231024 | 172500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20231024 | 172400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20231024 | 172300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20231024 | 172200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20231024 | 172100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20231024 | 172000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20231024 | 171900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20231024 | 171800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20231024 | 171700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20231024 | 171600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20231024 | 171500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20231024 | 171400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20231024 | 171300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20231024 | 171200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 4906 |
| 93 | 20231024 | 171100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20231024 | 171000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20231024 | 170900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20231024 | 170800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20231024 | 170700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20231024 | 170600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20231024 | 170500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20231024 | 170400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20231024 | 170300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20231024 | 170200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20231024 | 170100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20231024 | 170000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20231024 | 165900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20231024 | 165800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20231024 | 165700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20231024 | 165600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20231024 | 165500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20231024 | 165400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20231024 | 165300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20231024 | 165200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20231024 | 165100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20231024 | 165000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20231024 | 164900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20231024 | 164800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20231024 | 164700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20231024 | 164600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20231024 | 164500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20231024 | 164400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20231024 | 164300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20231024 | 164200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 4906 |
| 123 | 20231024 | 164100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20231024 | 164000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20231024 | 163900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20231024 | 163800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20231024 | 163700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20231024 | 163600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20231024 | 163500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20231024 | 163400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20231024 | 163300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20231024 | 163200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20231024 | 163100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20231024 | 163000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20231024 | 162900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20231024 | 162800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20231024 | 162700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20231024 | 162600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20231024 | 162500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20231024 | 162400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20231024 | 162300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20231024 | 162200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20231024 | 162100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20231024 | 162000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20231024 | 161900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20231024 | 161800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20231024 | 161700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20231024 | 161600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20231024 | 161500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20231024 | 161400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20231024 | 161300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20231024 | 161200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 4906 |
| 153 | 20231024 | 161100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20231024 | 161000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20231024 | 160900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20231024 | 160800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20231024 | 160700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20231024 | 160600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20231024 | 160500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20231024 | 160400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20231024 | 160300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20231024 | 160200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20231024 | 160100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20231024 | 160000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20231024 | 155900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20231024 | 155800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20231024 | 155700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20231024 | 155600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20231024 | 155500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20231024 | 155400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20231024 | 155300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20231024 | 155200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20231024 | 155100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20231024 | 155000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20231024 | 154900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20231024 | 154800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20231024 | 154700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20231024 | 154600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20231024 | 154500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20231024 | 154400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20231024 | 154300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20231024 | 154200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 4906 |
| 183 | 20231024 | 154100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20231024 | 154000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20231024 | 153900 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20231024 | 153800 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20231024 | 153700 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20231024 | 153600 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20231024 | 153500 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20231024 | 153400 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20231024 | 153300 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20231024 | 153200 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20231024 | 153100 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20231024 | 153000 | 9377492150 | 34600 | 34600 | 34600 | 34600 | 4906 |
| 195 | 20231024 | 152900 | 9207744550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20231024 | 152800 | 9207744550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20231024 | 152700 | 9207744550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20231024 | 152600 | 9207744550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20231024 | 152500 | 9207744550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20231024 | 152400 | 9207744550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20231024 | 152300 | 9207744550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20231024 | 152200 | 9207744550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20231024 | 152100 | 9207744550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20231024 | 152000 | 9207744550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20231024 | 151900 | 9207744550 | 34500 | 34500 | 34500 | 34450 | 1289 |
| 206 | 20231024 | 151800 | 9163304100 | 34500 | 34500 | 34500 | 34450 | 876 |
| 207 | 20231024 | 151700 | 9133120950 | 34450 | 34500 | 34500 | 34450 | 397 |
| 208 | 20231024 | 151600 | 9119424950 | 34500 | 34450 | 34500 | 34450 | 893 |
| 209 | 20231024 | 151500 | 9088617050 | 34500 | 34500 | 34550 | 34450 | 1848 |
| 210 | 20231024 | 151400 | 9024855150 | 34500 | 34550 | 34550 | 34500 | 413 |
| 211 | 20231024 | 151300 | 9010594600 | 34500 | 34500 | 34550 | 34500 | 114 |
| 212 | 20231024 | 151200 | 9006659500 | 34500 | 34500 | 34550 | 34500 | 242 |
| 213 | 20231024 | 151100 | 8998304250 | 34500 | 34500 | 34500 | 34500 | 148 |
| 214 | 20231024 | 151000 | 8993198250 | 34550 | 34500 | 34550 | 34500 | 396 |
| 215 | 20231024 | 150900 | 8979536050 | 34550 | 34500 | 34550 | 34500 | 564 |
| 216 | 20231024 | 150800 | 8960072900 | 34500 | 34550 | 34550 | 34500 | 275 |
| 217 | 20231024 | 150700 | 8950572150 | 34500 | 34450 | 34550 | 34450 | 665 |
| 218 | 20231024 | 150600 | 8927631400 | 34450 | 34450 | 34500 | 34450 | 151 |
| 219 | 20231024 | 150500 | 8922423700 | 34500 | 34450 | 34500 | 34450 | 70 |
| 220 | 20231024 | 150400 | 8920010400 | 34450 | 34450 | 34500 | 34450 | 547 |
| 221 | 20231024 | 150300 | 8901164800 | 34500 | 34450 | 34500 | 34450 | 199 |
| 222 | 20231024 | 150200 | 8894301550 | 34450 | 34500 | 34500 | 34450 | 452 |
| 223 | 20231024 | 150100 | 8878717050 | 34500 | 34450 | 34500 | 34450 | 176 |
| 224 | 20231024 | 150000 | 8872649500 | 34450 | 34500 | 34550 | 34450 | 597 |
| 225 | 20231024 | 145900 | 8852051250 | 34500 | 34550 | 34550 | 34450 | 372 |
| 226 | 20231024 | 145800 | 8839222000 | 34450 | 34500 | 34550 | 34450 | 249 |
| 227 | 20231024 | 145700 | 8830627850 | 34500 | 34350 | 34500 | 34350 | 4782 |
| 228 | 20231024 | 145600 | 8665992500 | 34400 | 34400 | 34400 | 34350 | 620 |
| 229 | 20231024 | 145500 | 8644690450 | 34400 | 34450 | 34500 | 34400 | 1112 |
| 230 | 20231024 | 145400 | 8606419500 | 34500 | 34450 | 34500 | 34450 | 680 |
| 231 | 20231024 | 145300 | 8582986500 | 34450 | 34550 | 34600 | 34450 | 1482 |
| 232 | 20231024 | 145200 | 8531792500 | 34600 | 34650 | 34650 | 34550 | 815 |
| 233 | 20231024 | 145100 | 8503563950 | 34600 | 34650 | 34650 | 34600 | 891 |
| 234 | 20231024 | 145000 | 8472707900 | 34650 | 34550 | 34650 | 34550 | 546 |
| 235 | 20231024 | 144900 | 8453813800 | 34600 | 34600 | 34600 | 34550 | 515 |
| 236 | 20231024 | 144800 | 8436010400 | 34600 | 34600 | 34600 | 34550 | 272 |
| 237 | 20231024 | 144700 | 8426599250 | 34600 | 34600 | 34600 | 34550 | 240 |
| 238 | 20231024 | 144600 | 8418298650 | 34600 | 34650 | 34650 | 34600 | 313 |
| 239 | 20231024 | 144500 | 8407463800 | 34650 | 34650 | 34650 | 34600 | 250 |
| 240 | 20231024 | 144400 | 8398808050 | 34650 | 34650 | 34650 | 34600 | 577 |
| 241 | 20231024 | 144300 | 8378833850 | 34650 | 34550 | 34650 | 34550 | 1533 |
| 242 | 20231024 | 144200 | 8325816950 | 34550 | 34500 | 34550 | 34500 | 268 |
| 243 | 20231024 | 144100 | 8316565750 | 34550 | 34500 | 34550 | 34500 | 359 |
| 244 | 20231024 | 144000 | 8304164950 | 34500 | 34500 | 34550 | 34500 | 288 |
| 245 | 20231024 | 143900 | 8294222650 | 34550 | 34550 | 34550 | 34500 | 395 |
| 246 | 20231024 | 143800 | 8280585600 | 34550 | 34550 | 34600 | 34500 | 934 |
| 247 | 20231024 | 143700 | 8248323600 | 34550 | 34600 | 34650 | 34550 | 3294 |
| 248 | 20231024 | 143600 | 8134394100 | 34650 | 34650 | 34650 | 34600 | 292 |
| 249 | 20231024 | 143500 | 8124276700 | 34650 | 34600 | 34650 | 34550 | 2373 |
| 250 | 20231024 | 143400 | 8042169700 | 34550 | 34550 | 34550 | 34550 | 58 |
| 251 | 20231024 | 143300 | 8040165800 | 34550 | 34600 | 34600 | 34550 | 129 |
| 252 | 20231024 | 143200 | 8035705800 | 34550 | 34500 | 34600 | 34500 | 469 |
| 253 | 20231024 | 143100 | 8019502400 | 34550 | 34550 | 34600 | 34500 | 1530 |
| 254 | 20231024 | 143000 | 7966641800 | 34600 | 34550 | 34600 | 34550 | 348 |
| 255 | 20231024 | 142900 | 7954609150 | 34550 | 34550 | 34600 | 34550 | 166 |
| 256 | 20231024 | 142800 | 7948872150 | 34600 | 34600 | 34600 | 34550 | 220 |
| 257 | 20231024 | 142700 | 7941260350 | 34550 | 34500 | 34550 | 34500 | 1531 |
| 258 | 20231024 | 142600 | 7888364850 | 34500 | 34550 | 34550 | 34500 | 188 |
| 259 | 20231024 | 142500 | 7881878100 | 34500 | 34400 | 34500 | 34400 | 2789 |
| 260 | 20231024 | 142400 | 7785709100 | 34400 | 34400 | 34450 | 34350 | 2210 |
| 261 | 20231024 | 142300 | 7709684050 | 34350 | 34500 | 34500 | 34350 | 872 |
| 262 | 20231024 | 142200 | 7679680500 | 34500 | 34450 | 34500 | 34450 | 411 |
| 263 | 20231024 | 142100 | 7665512550 | 34450 | 34450 | 34500 | 34450 | 768 |
| 264 | 20231024 | 142000 | 7639054300 | 34450 | 34400 | 34450 | 34400 | 1600 |
| 265 | 20231024 | 141900 | 7583993350 | 34350 | 34300 | 34350 | 34250 | 1367 |
| 266 | 20231024 | 141800 | 7537043800 | 34250 | 34300 | 34300 | 34250 | 1198 |
| 267 | 20231024 | 141700 | 7495965800 | 34300 | 34350 | 34350 | 34250 | 833 |
| 268 | 20231024 | 141600 | 7467394750 | 34350 | 34350 | 34350 | 34300 | 2041 |
| 269 | 20231024 | 141500 | 7397290500 | 34350 | 34300 | 34400 | 34300 | 664 |
| 270 | 20231024 | 141400 | 7374469650 | 34300 | 34400 | 34400 | 34300 | 2188 |
| 271 | 20231024 | 141300 | 7299319800 | 34350 | 34300 | 34400 | 34300 | 771 |
| 272 | 20231024 | 141200 | 7272833350 | 34300 | 34300 | 34350 | 34250 | 403 |
| 273 | 20231024 | 141100 | 7259009800 | 34300 | 34300 | 34300 | 34300 | 41 |
| 274 | 20231024 | 141000 | 7257603500 | 34300 | 34350 | 34350 | 34250 | 1263 |
| 275 | 20231024 | 140900 | 7214249400 | 34350 | 34300 | 34350 | 34300 | 1894 |
| 276 | 20231024 | 140800 | 7149228750 | 34250 | 34250 | 34300 | 34200 | 192 |
| 277 | 20231024 | 140700 | 7142648550 | 34200 | 34250 | 34300 | 34200 | 1268 |
| 278 | 20231024 | 140600 | 7099219450 | 34200 | 34200 | 34200 | 34200 | 662 |
| 279 | 20231024 | 140500 | 7076579050 | 34200 | 34200 | 34200 | 34150 | 530 |
| 280 | 20231024 | 140400 | 7058454250 | 34200 | 34200 | 34200 | 34150 | 483 |
| 281 | 20231024 | 140300 | 7041935700 | 34150 | 34150 | 34200 | 34100 | 349 |
| 282 | 20231024 | 140200 | 7030017600 | 34150 | 34150 | 34150 | 34100 | 46 |
| 283 | 20231024 | 140100 | 7028446750 | 34100 | 34050 | 34150 | 34050 | 3110 |
| 284 | 20231024 | 140000 | 6922365150 | 34050 | 34050 | 34050 | 34000 | 227 |
| 285 | 20231024 | 135900 | 6914636800 | 34000 | 34000 | 34050 | 34000 | 527 |
| 286 | 20231024 | 135800 | 6896717800 | 34000 | 34050 | 34050 | 34000 | 396 |
| 287 | 20231024 | 135700 | 6883249100 | 34000 | 34000 | 34050 | 34000 | 490 |
| 288 | 20231024 | 135600 | 6866588150 | 33950 | 34000 | 34000 | 33950 | 39 |
| 289 | 20231024 | 135500 | 6865262400 | 34000 | 33950 | 34000 | 33950 | 75 |
| 290 | 20231024 | 135400 | 6862713700 | 33950 | 34000 | 34000 | 33950 | 557 |
| 291 | 20231024 | 135300 | 6843800750 | 33950 | 34000 | 34000 | 33950 | 62 |
| 292 | 20231024 | 135200 | 6841693200 | 33950 | 33950 | 34000 | 33950 | 194 |
| 293 | 20231024 | 135100 | 6835106700 | 34000 | 34000 | 34000 | 33950 | 551 |
| 294 | 20231024 | 135000 | 6816372900 | 34000 | 34000 | 34050 | 34000 | 340 |
| 295 | 20231024 | 134900 | 6804800150 | 34000 | 34000 | 34050 | 34000 | 207 |
| 296 | 20231024 | 134800 | 6797756650 | 34000 | 33900 | 34050 | 33900 | 670 |
| 297 | 20231024 | 134700 | 6774998700 | 33950 | 33950 | 33950 | 33900 | 298 |
| 298 | 20231024 | 134600 | 6764885250 | 33950 | 34050 | 34050 | 33950 | 1948 |
| 299 | 20231024 | 134500 | 6698663600 | 34050 | 34000 | 34050 | 34000 | 663 |
| 300 | 20231024 | 134400 | 6676090800 | 34050 | 34050 | 34100 | 34000 | 465 |
| 301 | 20231024 | 134300 | 6660258750 | 34050 | 34050 | 34100 | 34000 | 1805 |
| 302 | 20231024 | 134200 | 6598799350 | 34050 | 34000 | 34050 | 34000 | 455 |
| 303 | 20231024 | 134100 | 6583312350 | 34000 | 34000 | 34050 | 34000 | 100 |
| 304 | 20231024 | 134000 | 6579911600 | 34000 | 34000 | 34050 | 34000 | 1591 |
| 305 | 20231024 | 133900 | 6525775800 | 34000 | 34000 | 34000 | 33950 | 222 |
| 306 | 20231024 | 133800 | 6518234400 | 34000 | 33950 | 34000 | 33950 | 1828 |
| 307 | 20231024 | 133700 | 6456089000 | 33950 | 33950 | 34000 | 33950 | 319 |
| 308 | 20231024 | 133600 | 6445245750 | 33950 | 33900 | 34050 | 33850 | 3487 |
| 309 | 20231024 | 133500 | 6326858000 | 33900 | 33900 | 33900 | 33850 | 214 |
| 310 | 20231024 | 133400 | 6319613550 | 33850 | 33850 | 33900 | 33850 | 360 |
| 311 | 20231024 | 133300 | 6307424900 | 33850 | 33900 | 33900 | 33850 | 202 |
| 312 | 20231024 | 133200 | 6300583200 | 33900 | 33900 | 33900 | 33850 | 185 |
| 313 | 20231024 | 133100 | 6294313550 | 33900 | 33950 | 33950 | 33900 | 98 |
| 314 | 20231024 | 133000 | 6290991250 | 34000 | 33950 | 34000 | 33850 | 477 |
| 315 | 20231024 | 132900 | 6274813450 | 33950 | 33950 | 33950 | 33950 | 355 |
| 316 | 20231024 | 132800 | 6262761200 | 34050 | 34050 | 34100 | 34000 | 2562 |
| 317 | 20231024 | 132700 | 6175624950 | 34100 | 34050 | 34100 | 34050 | 120 |
| 318 | 20231024 | 132600 | 6171536600 | 34050 | 34050 | 34100 | 34000 | 509 |
| 319 | 20231024 | 132500 | 6154199650 | 34050 | 34000 | 34050 | 33950 | 363 |
| 320 | 20231024 | 132400 | 6141857650 | 33950 | 34000 | 34000 | 33950 | 260 |
| 321 | 20231024 | 132300 | 6133018000 | 34000 | 33950 | 34000 | 33950 | 161 |
| 322 | 20231024 | 132200 | 6127546100 | 34000 | 34000 | 34000 | 33950 | 128 |
| 323 | 20231024 | 132100 | 6123194300 | 34000 | 34000 | 34000 | 33950 | 165 |
| 324 | 20231024 | 132000 | 6117584350 | 33950 | 33950 | 34000 | 33950 | 119 |
| 325 | 20231024 | 131900 | 6113540700 | 33900 | 33900 | 34000 | 33900 | 2781 |
| 326 | 20231024 | 131800 | 6019125700 | 33900 | 33900 | 33950 | 33900 | 189 |
| 327 | 20231024 | 131700 | 6012717150 | 33900 | 33900 | 33950 | 33900 | 124 |
| 328 | 20231024 | 131600 | 6008513400 | 33900 | 33900 | 33900 | 33900 | 313 |
| 329 | 20231024 | 131500 | 5997902700 | 33950 | 33900 | 33950 | 33900 | 909 |
| 330 | 20231024 | 131400 | 5967086300 | 33900 | 33800 | 33900 | 33800 | 1433 |
| 331 | 20231024 | 131300 | 5918577900 | 33750 | 33750 | 33800 | 33750 | 49 |
| 332 | 20231024 | 131200 | 5916923900 | 33750 | 33800 | 33850 | 33750 | 429 |
| 333 | 20231024 | 131100 | 5902424200 | 33750 | 33700 | 33750 | 33700 | 227 |
| 334 | 20231024 | 131000 | 5894764500 | 33700 | 33750 | 33750 | 33650 | 1297 |
| 335 | 20231024 | 130900 | 5851072700 | 33700 | 33700 | 33750 | 33700 | 50 |
| 336 | 20231024 | 130800 | 5849386600 | 33700 | 33700 | 33700 | 33700 | 997 |
| 337 | 20231024 | 130700 | 5815787700 | 33700 | 33750 | 33750 | 33700 | 293 |
| 338 | 20231024 | 130600 | 5805900550 | 33750 | 33750 | 33850 | 33750 | 778 |
| 339 | 20231024 | 130500 | 5779603300 | 33800 | 33750 | 33800 | 33750 | 254 |
| 340 | 20231024 | 130400 | 5771019150 | 33750 | 33750 | 33800 | 33750 | 45 |
| 341 | 20231024 | 130300 | 5769499100 | 33750 | 33700 | 33750 | 33700 | 1139 |
| 342 | 20231024 | 130200 | 5731058250 | 33700 | 33650 | 33750 | 33650 | 210 |
| 343 | 20231024 | 130100 | 5723981150 | 33700 | 33650 | 33700 | 33650 | 620 |
| 344 | 20231024 | 130000 | 5703087400 | 33700 | 33550 | 33700 | 33500 | 558 |
| 345 | 20231024 | 125900 | 5684334250 | 33550 | 33600 | 33600 | 33550 | 64 |
| 346 | 20231024 | 125800 | 5682185400 | 33600 | 33550 | 33600 | 33550 | 33 |
| 347 | 20231024 | 125700 | 5681077850 | 33450 | 33500 | 33550 | 33450 | 715 |
| 348 | 20231024 | 125600 | 5657129000 | 33450 | 33450 | 33450 | 33450 | 21 |
| 349 | 20231024 | 125500 | 5656426550 | 33450 | 33450 | 33500 | 33450 | 118 |
| 350 | 20231024 | 125400 | 5652478300 | 33450 | 33500 | 33500 | 33450 | 718 |
| 351 | 20231024 | 125300 | 5628430900 | 33550 | 33500 | 33550 | 33500 | 7 |
| 352 | 20231024 | 125200 | 5628196350 | 33500 | 33500 | 33550 | 33500 | 6 |
| 353 | 20231024 | 125100 | 5627995200 | 33500 | 33550 | 33550 | 33500 | 87 |
| 354 | 20231024 | 125000 | 5625077900 | 33550 | 33600 | 33600 | 33550 | 127 |
| 355 | 20231024 | 124900 | 5620813500 | 33650 | 33600 | 33650 | 33600 | 163 |
| 356 | 20231024 | 124800 | 5615333500 | 33600 | 33600 | 33650 | 33600 | 121 |
| 357 | 20231024 | 124700 | 5611265100 | 33600 | 33650 | 33650 | 33600 | 210 |
| 358 | 20231024 | 124600 | 5604204200 | 33650 | 33650 | 33650 | 33600 | 64 |
| 359 | 20231024 | 124500 | 5602051650 | 33600 | 33600 | 33600 | 33550 | 364 |
| 360 | 20231024 | 124400 | 5589822450 | 33550 | 33550 | 33600 | 33550 | 378 |
| 361 | 20231024 | 124300 | 5577124150 | 33550 | 33550 | 33550 | 33500 | 226 |
| 362 | 20231024 | 124200 | 5569545100 | 33550 | 33550 | 33600 | 33500 | 329 |
| 363 | 20231024 | 124100 | 5558499150 | 33500 | 33500 | 33500 | 33450 | 92 |
| 364 | 20231024 | 124000 | 5555418150 | 33500 | 33500 | 33500 | 33500 | 8 |
| 365 | 20231024 | 123900 | 5555150150 | 33500 | 33450 | 33500 | 33450 | 238 |
| 366 | 20231024 | 123800 | 5547182400 | 33450 | 33500 | 33500 | 33400 | 36 |
| 367 | 20231024 | 123700 | 5545978650 | 33450 | 33450 | 33450 | 33400 | 202 |
| 368 | 20231024 | 123600 | 5539222250 | 33450 | 33450 | 33500 | 33450 | 250 |
| 369 | 20231024 | 123500 | 5530858200 | 33500 | 33450 | 33500 | 33450 | 11 |
| 370 | 20231024 | 123400 | 5530489750 | 33450 | 33550 | 33550 | 33450 | 821 |
| 371 | 20231024 | 123300 | 5502984350 | 33500 | 33550 | 33550 | 33500 | 379 |
| 372 | 20231024 | 123200 | 5490273700 | 33500 | 33500 | 33500 | 33450 | 119 |
| 373 | 20231024 | 123100 | 5486287250 | 33500 | 33450 | 33500 | 33400 | 88 |
| 374 | 20231024 | 123000 | 5483342150 | 33450 | 33500 | 33500 | 33400 | 64 |
| 375 | 20231024 | 122900 | 5481200250 | 33450 | 33450 | 33450 | 33450 | 238 |
| 376 | 20231024 | 122800 | 5473239150 | 33400 | 33450 | 33450 | 33400 | 54 |
| 377 | 20231024 | 122700 | 5471433900 | 33400 | 33450 | 33450 | 33400 | 45 |
| 378 | 20231024 | 122600 | 5469928700 | 33450 | 33450 | 33450 | 33400 | 517 |
| 379 | 20231024 | 122500 | 5452641100 | 33450 | 33500 | 33500 | 33450 | 114 |
| 380 | 20231024 | 122400 | 5448823100 | 33500 | 33500 | 33550 | 33500 | 80 |
| 381 | 20231024 | 122300 | 5446140850 | 33500 | 33500 | 33500 | 33500 | 120 |
| 382 | 20231024 | 122200 | 5442120850 | 33450 | 33450 | 33500 | 33450 | 32 |
| 383 | 20231024 | 122100 | 5441050300 | 33500 | 33450 | 33500 | 33450 | 166 |
| 384 | 20231024 | 122000 | 5435492550 | 33500 | 33500 | 33500 | 33450 | 37 |
| 385 | 20231024 | 121900 | 5434254250 | 33500 | 33450 | 33500 | 33450 | 46 |
| 386 | 20231024 | 121800 | 5432713300 | 33500 | 33500 | 33550 | 33500 | 133 |
| 387 | 20231024 | 121700 | 5428251600 | 33500 | 33450 | 33500 | 33450 | 101 |
| 388 | 20231024 | 121600 | 5424869150 | 33500 | 33450 | 33500 | 33450 | 12 |
| 389 | 20231024 | 121500 | 5424467550 | 33450 | 33450 | 33550 | 33400 | 2164 |
| 390 | 20231024 | 121400 | 5351967500 | 33400 | 33400 | 33450 | 33400 | 25 |
| 391 | 20231024 | 121300 | 5351132300 | 33450 | 33400 | 33450 | 33400 | 51 |
| 392 | 20231024 | 121200 | 5349428050 | 33400 | 33450 | 33500 | 33400 | 169 |
| 393 | 20231024 | 121100 | 5343780450 | 33400 | 33450 | 33450 | 33400 | 95 |
| 394 | 20231024 | 121000 | 5340606250 | 33450 | 33450 | 33500 | 33400 | 315 |
| 395 | 20231024 | 120900 | 5330078900 | 33400 | 33450 | 33500 | 33400 | 51 |
| 396 | 20231024 | 120800 | 5328373500 | 33450 | 33400 | 33450 | 33350 | 98 |
| 397 | 20231024 | 120700 | 5325099300 | 33450 | 33400 | 33450 | 33350 | 41 |
| 398 | 20231024 | 120600 | 5323730450 | 33450 | 33500 | 33500 | 33400 | 48 |
| 399 | 20231024 | 120500 | 5322125850 | 33500 | 33350 | 33500 | 33350 | 77 |
| 400 | 20231024 | 120400 | 5319555650 | 33350 | 33350 | 33350 | 33300 | 631 |
| 401 | 20231024 | 120300 | 5298536800 | 33400 | 33400 | 33450 | 33350 | 624 |
| 402 | 20231024 | 120200 | 5277719500 | 33400 | 33400 | 33400 | 33400 | 53 |
| 403 | 20231024 | 120100 | 5275949300 | 33400 | 33400 | 33450 | 33400 | 80 |
| 404 | 20231024 | 120000 | 5273276200 | 33350 | 33400 | 33500 | 33350 | 389 |
| 405 | 20231024 | 115900 | 5260275750 | 33400 | 33400 | 33450 | 33400 | 196 |
| 406 | 20231024 | 115800 | 5253728450 | 33400 | 33450 | 33450 | 33400 | 56 |
| 407 | 20231024 | 115700 | 5251857850 | 33450 | 33450 | 33450 | 33400 | 114 |
| 408 | 20231024 | 115600 | 5248046750 | 33450 | 33500 | 33500 | 33400 | 440 |
| 409 | 20231024 | 115500 | 5233314550 | 33500 | 33500 | 33500 | 33500 | 163 |
| 410 | 20231024 | 115400 | 5227854050 | 33500 | 33550 | 33550 | 33500 | 94 |
| 411 | 20231024 | 115300 | 5224702900 | 33500 | 33500 | 33500 | 33500 | 56 |
| 412 | 20231024 | 115200 | 5222826900 | 33500 | 33550 | 33550 | 33500 | 1056 |
| 413 | 20231024 | 115100 | 5187403550 | 33550 | 33550 | 33550 | 33500 | 300 |
| 414 | 20231024 | 115000 | 5177340600 | 33500 | 33550 | 33550 | 33500 | 92 |
| 415 | 20231024 | 114900 | 5174254050 | 33550 | 33550 | 33550 | 33500 | 412 |
| 416 | 20231024 | 114800 | 5160432200 | 33500 | 33500 | 33550 | 33450 | 144 |
| 417 | 20231024 | 114700 | 5155609250 | 33450 | 33500 | 33550 | 33450 | 810 |
| 418 | 20231024 | 114600 | 5128454300 | 33550 | 33500 | 33550 | 33500 | 521 |
| 419 | 20231024 | 114500 | 5111000550 | 33500 | 33500 | 33550 | 33500 | 300 |
| 420 | 20231024 | 114400 | 5100945400 | 33500 | 33550 | 33550 | 33450 | 551 |
| 421 | 20231024 | 114300 | 5082486800 | 33500 | 33450 | 33500 | 33450 | 373 |
| 422 | 20231024 | 114200 | 5069994400 | 33450 | 33450 | 33500 | 33450 | 48 |
| 423 | 20231024 | 114100 | 5068387700 | 33450 | 33400 | 33500 | 33400 | 149 |
| 424 | 20231024 | 114000 | 5063400200 | 33400 | 33450 | 33500 | 33400 | 142 |
| 425 | 20231024 | 113900 | 5058654650 | 33450 | 33350 | 33500 | 33350 | 868 |
| 426 | 20231024 | 113800 | 5029620650 | 33400 | 33350 | 33400 | 33350 | 130 |
| 427 | 20231024 | 113700 | 5025279650 | 33350 | 33400 | 33450 | 33350 | 422 |
| 428 | 20231024 | 113600 | 5011183200 | 33450 | 33400 | 33500 | 33400 | 253 |
| 429 | 20231024 | 113500 | 5002718450 | 33450 | 33500 | 33550 | 33450 | 783 |
| 430 | 20231024 | 113400 | 4976501700 | 33550 | 33500 | 33550 | 33500 | 368 |
| 431 | 20231024 | 113300 | 4964160950 | 33550 | 33500 | 33550 | 33450 | 679 |
| 432 | 20231024 | 113200 | 4941408700 | 33450 | 33450 | 33500 | 33450 | 628 |
| 433 | 20231024 | 113100 | 4920370800 | 33500 | 33500 | 33500 | 33450 | 30 |
| 434 | 20231024 | 113000 | 4919365850 | 33500 | 33400 | 33500 | 33400 | 445 |
| 435 | 20231024 | 112900 | 4904471550 | 33450 | 33450 | 33450 | 33400 | 168 |
| 436 | 20231024 | 112800 | 4898852000 | 33400 | 33400 | 33450 | 33400 | 202 |
| 437 | 20231024 | 112700 | 4892105050 | 33400 | 33400 | 33450 | 33350 | 325 |
| 438 | 20231024 | 112600 | 4881246200 | 33400 | 33350 | 33400 | 33350 | 210 |
| 439 | 20231024 | 112500 | 4874240750 | 33350 | 33350 | 33400 | 33350 | 84 |
| 440 | 20231024 | 112400 | 4871436450 | 33400 | 33450 | 33500 | 33350 | 955 |
| 441 | 20231024 | 112300 | 4839488700 | 33450 | 33450 | 33500 | 33450 | 133 |
| 442 | 20231024 | 112200 | 4835036050 | 33500 | 33400 | 33500 | 33400 | 527 |
| 443 | 20231024 | 112100 | 4817396050 | 33400 | 33450 | 33450 | 33350 | 1155 |
| 444 | 20231024 | 112000 | 4778818450 | 33400 | 33400 | 33450 | 33400 | 124 |
| 445 | 20231024 | 111900 | 4774676500 | 33400 | 33400 | 33450 | 33400 | 138 |
| 446 | 20231024 | 111800 | 4770067250 | 33400 | 33350 | 33400 | 33300 | 1783 |
| 447 | 20231024 | 111700 | 4710561400 | 33300 | 33300 | 33300 | 33300 | 137 |
| 448 | 20231024 | 111600 | 4705999300 | 33300 | 33300 | 33350 | 33300 | 130 |
| 449 | 20231024 | 111500 | 4701669900 | 33350 | 33250 | 33350 | 33250 | 324 |
| 450 | 20231024 | 111400 | 4690884600 | 33250 | 33200 | 33250 | 33200 | 482 |
| 451 | 20231024 | 111300 | 4674874450 | 33150 | 33150 | 33200 | 33150 | 65 |
| 452 | 20231024 | 111200 | 4672719400 | 33150 | 33150 | 33150 | 33150 | 88 |
| 453 | 20231024 | 111100 | 4669802200 | 33150 | 33100 | 33150 | 33000 | 800 |
| 454 | 20231024 | 111000 | 4643348150 | 33050 | 33000 | 33050 | 33000 | 42 |
| 455 | 20231024 | 110900 | 4641960200 | 33000 | 33000 | 33050 | 33000 | 404 |
| 456 | 20231024 | 110800 | 4628621950 | 33050 | 33050 | 33050 | 33050 | 112 |
| 457 | 20231024 | 110700 | 4624920350 | 33050 | 33100 | 33100 | 33050 | 88 |
| 458 | 20231024 | 110600 | 4622011550 | 33100 | 33200 | 33200 | 33100 | 123 |
| 459 | 20231024 | 110500 | 4617932400 | 33200 | 33050 | 33200 | 33050 | 507 |
| 460 | 20231024 | 110400 | 4601140650 | 33000 | 33100 | 33100 | 33000 | 18 |
| 461 | 20231024 | 110300 | 4600545500 | 33000 | 33200 | 33200 | 33000 | 758 |
| 462 | 20231024 | 110200 | 4575463700 | 33150 | 33150 | 33200 | 33150 | 185 |
| 463 | 20231024 | 110100 | 4569330350 | 33150 | 33050 | 33150 | 33050 | 306 |
| 464 | 20231024 | 110000 | 4559194600 | 33050 | 33050 | 33100 | 33000 | 88 |
| 465 | 20231024 | 105900 | 4556286050 | 33050 | 33000 | 33150 | 33000 | 498 |
| 466 | 20231024 | 105800 | 4539820650 | 32950 | 33000 | 33000 | 32950 | 156 |
| 467 | 20231024 | 105700 | 4534673050 | 33050 | 33000 | 33050 | 33000 | 38 |
| 468 | 20231024 | 105600 | 4533418650 | 32950 | 32900 | 33000 | 32900 | 199 |
| 469 | 20231024 | 105500 | 4526854400 | 32850 | 32850 | 33000 | 32850 | 308 |
| 470 | 20231024 | 105400 | 4516716150 | 32900 | 32900 | 33000 | 32900 | 972 |
| 471 | 20231024 | 105300 | 4484723350 | 32950 | 32900 | 32950 | 32900 | 259 |
| 472 | 20231024 | 105200 | 4476201000 | 32900 | 33000 | 33000 | 32900 | 977 |
| 473 | 20231024 | 105100 | 4443987050 | 33000 | 33050 | 33050 | 33000 | 43 |
| 474 | 20231024 | 105000 | 4442566750 | 33050 | 33150 | 33150 | 33000 | 398 |
| 475 | 20231024 | 104900 | 4429412550 | 33150 | 33200 | 33200 | 33150 | 605 |
| 476 | 20231024 | 104800 | 4409342300 | 33200 | 33050 | 33200 | 33050 | 223 |
| 477 | 20231024 | 104700 | 4401959200 | 33100 | 33100 | 33150 | 33050 | 262 |
| 478 | 20231024 | 104600 | 4393285650 | 33100 | 33000 | 33100 | 33000 | 407 |
| 479 | 20231024 | 104500 | 4379828500 | 33000 | 33000 | 33050 | 32950 | 394 |
| 480 | 20231024 | 104400 | 4366825450 | 33000 | 33000 | 33000 | 32850 | 799 |
| 481 | 20231024 | 104300 | 4340518200 | 33000 | 33000 | 33000 | 32950 | 136 |
| 482 | 20231024 | 104200 | 4336030300 | 33000 | 33000 | 33000 | 32950 | 675 |
| 483 | 20231024 | 104100 | 4313762200 | 33000 | 33050 | 33050 | 32950 | 613 |
| 484 | 20231024 | 104000 | 4293532650 | 33050 | 32850 | 33050 | 32850 | 1323 |
| 485 | 20231024 | 103900 | 4249903250 | 32850 | 32800 | 32900 | 32800 | 1051 |
| 486 | 20231024 | 103800 | 4215379900 | 32750 | 32750 | 32750 | 32700 | 352 |
| 487 | 20231024 | 103700 | 4203855050 | 32800 | 32750 | 32850 | 32750 | 1916 |
| 488 | 20231024 | 103600 | 4141087550 | 32750 | 32750 | 32750 | 32700 | 668 |
| 489 | 20231024 | 103500 | 4119232600 | 32750 | 32850 | 32850 | 32700 | 1912 |
| 490 | 20231024 | 103400 | 4056628250 | 32850 | 32800 | 32850 | 32800 | 2030 |
| 491 | 20231024 | 103300 | 3990014950 | 32850 | 32850 | 32850 | 32800 | 398 |
| 492 | 20231024 | 103200 | 3976940950 | 32800 | 32850 | 32850 | 32800 | 314 |
| 493 | 20231024 | 103100 | 3966633850 | 32850 | 32850 | 32850 | 32800 | 327 |
| 494 | 20231024 | 103000 | 3955893400 | 32800 | 32850 | 32850 | 32800 | 546 |
| 495 | 20231024 | 102900 | 3937966700 | 32850 | 32850 | 32950 | 32800 | 340 |
| 496 | 20231024 | 102800 | 3926797100 | 32850 | 32750 | 32950 | 32750 | 2569 |
| 497 | 20231024 | 102700 | 3842442400 | 32750 | 32800 | 32800 | 32750 | 1997 |
| 498 | 20231024 | 102600 | 3776998900 | 32750 | 32850 | 32850 | 32750 | 2862 |
| 499 | 20231024 | 102500 | 3683190350 | 32850 | 32950 | 32950 | 32850 | 7080 |
| 500 | 20231024 | 102400 | 3450506700 | 32950 | 32950 | 33000 | 32900 | 626 |
| 501 | 20231024 | 102300 | 3429874500 | 32950 | 32900 | 32950 | 32900 | 428 |
| 502 | 20231024 | 102200 | 3415776200 | 32900 | 32900 | 33000 | 32850 | 1488 |
| 503 | 20231024 | 102100 | 3366801600 | 32950 | 33000 | 33050 | 32900 | 3679 |
| 504 | 20231024 | 102000 | 3245533600 | 33000 | 33100 | 33100 | 33000 | 2267 |
| 505 | 20231024 | 101900 | 3170670550 | 33100 | 33150 | 33200 | 33050 | 3113 |
| 506 | 20231024 | 101800 | 3067617350 | 33200 | 33200 | 33250 | 33200 | 2008 |
| 507 | 20231024 | 101700 | 3000950850 | 33200 | 33250 | 33300 | 33200 | 1261 |
| 508 | 20231024 | 101600 | 2959049300 | 33200 | 33250 | 33300 | 33200 | 1119 |
| 509 | 20231024 | 101500 | 2921849400 | 33250 | 33300 | 33300 | 33250 | 617 |
| 510 | 20231024 | 101400 | 2901303350 | 33300 | 33300 | 33350 | 33300 | 119 |
| 511 | 20231024 | 101300 | 2897338550 | 33300 | 33300 | 33350 | 33300 | 251 |
| 512 | 20231024 | 101200 | 2888977250 | 33300 | 33250 | 33300 | 33250 | 846 |
| 513 | 20231024 | 101100 | 2860805500 | 33250 | 33350 | 33350 | 33250 | 774 |
| 514 | 20231024 | 101000 | 2835025900 | 33350 | 33300 | 33350 | 33300 | 698 |
| 515 | 20231024 | 100900 | 2811747650 | 33300 | 33250 | 33350 | 33250 | 174 |
| 516 | 20231024 | 100800 | 2805952900 | 33300 | 33300 | 33350 | 33250 | 1055 |
| 517 | 20231024 | 100700 | 2770832000 | 33350 | 33250 | 33350 | 33200 | 630 |
| 518 | 20231024 | 100600 | 2749852300 | 33250 | 33200 | 33250 | 33150 | 794 |
| 519 | 20231024 | 100500 | 2723492000 | 33150 | 33150 | 33200 | 33150 | 126 |
| 520 | 20231024 | 100400 | 2719314900 | 33200 | 33150 | 33200 | 33100 | 554 |
| 521 | 20231024 | 100300 | 2700944100 | 33150 | 33200 | 33200 | 33100 | 1860 |
| 522 | 20231024 | 100200 | 2639292700 | 33150 | 33250 | 33250 | 33150 | 2865 |
| 523 | 20231024 | 100100 | 2544287900 | 33250 | 33300 | 33350 | 33200 | 1112 |
| 524 | 20231024 | 100000 | 2507336900 | 33300 | 33250 | 33400 | 33250 | 470 |
| 525 | 20231024 | 095900 | 2491684150 | 33400 | 33250 | 33400 | 33250 | 2170 |
| 526 | 20231024 | 095800 | 2419445750 | 33250 | 33400 | 33400 | 33250 | 1160 |
| 527 | 20231024 | 095700 | 2380813350 | 33300 | 33400 | 33500 | 33300 | 1980 |
| 528 | 20231024 | 095600 | 2314666300 | 33400 | 33450 | 33450 | 33400 | 1029 |
| 529 | 20231024 | 095500 | 2280295350 | 33450 | 33400 | 33450 | 33400 | 182 |
| 530 | 20231024 | 095400 | 2274212850 | 33400 | 33450 | 33450 | 33400 | 452 |
| 531 | 20231024 | 095300 | 2259109650 | 33450 | 33450 | 33500 | 33450 | 341 |
| 532 | 20231024 | 095200 | 2247699900 | 33450 | 33650 | 33650 | 33450 | 3150 |
| 533 | 20231024 | 095100 | 2142139500 | 33600 | 33600 | 33700 | 33550 | 3782 |
| 534 | 20231024 | 095000 | 2015082950 | 33600 | 33650 | 33650 | 33600 | 197 |
| 535 | 20231024 | 094900 | 2008455650 | 33650 | 33650 | 33650 | 33650 | 1916 |
| 536 | 20231024 | 094800 | 1943982250 | 33650 | 33750 | 33750 | 33650 | 1170 |
| 537 | 20231024 | 094700 | 1904554550 | 33750 | 33700 | 33800 | 33700 | 645 |
| 538 | 20231024 | 094600 | 1882777750 | 33700 | 33750 | 33750 | 33700 | 96 |
| 539 | 20231024 | 094500 | 1879540650 | 33750 | 33750 | 33800 | 33700 | 823 |
| 540 | 20231024 | 094400 | 1851769500 | 33700 | 33700 | 33750 | 33700 | 843 |
| 541 | 20231024 | 094300 | 1823359900 | 33750 | 33750 | 33800 | 33700 | 199 |
| 542 | 20231024 | 094200 | 1816644800 | 33800 | 33750 | 33800 | 33750 | 167 |
| 543 | 20231024 | 094100 | 1811004850 | 33800 | 33800 | 33850 | 33750 | 408 |
| 544 | 20231024 | 094000 | 1797217300 | 33800 | 33850 | 33850 | 33800 | 1426 |
| 545 | 20231024 | 093900 | 1748985500 | 33950 | 33900 | 33950 | 33850 | 350 |
| 546 | 20231024 | 093800 | 1737120400 | 33900 | 33850 | 33900 | 33850 | 199 |
| 547 | 20231024 | 093700 | 1730383300 | 33850 | 33950 | 33950 | 33800 | 483 |
| 548 | 20231024 | 093600 | 1714015300 | 33950 | 33900 | 33950 | 33850 | 437 |
| 549 | 20231024 | 093500 | 1699210650 | 33900 | 34000 | 34000 | 33850 | 500 |
| 550 | 20231024 | 093400 | 1682264800 | 34000 | 34000 | 34000 | 33900 | 126 |
| 551 | 20231024 | 093300 | 1677986500 | 34000 | 34000 | 34000 | 33900 | 523 |
| 552 | 20231024 | 093200 | 1660234150 | 34000 | 33800 | 34000 | 33800 | 417 |
| 553 | 20231024 | 093100 | 1646106400 | 33800 | 33850 | 33900 | 33800 | 497 |
| 554 | 20231024 | 093000 | 1629291700 | 33850 | 33900 | 33950 | 33850 | 592 |
| 555 | 20231024 | 092900 | 1609232700 | 33900 | 33950 | 33950 | 33850 | 1477 |
| 556 | 20231024 | 092800 | 1559166500 | 33950 | 34100 | 34100 | 33900 | 4518 |
| 557 | 20231024 | 092700 | 1405686400 | 34100 | 34100 | 34100 | 34000 | 1158 |
| 558 | 20231024 | 092600 | 1366241350 | 34050 | 34100 | 34100 | 34050 | 192 |
| 559 | 20231024 | 092500 | 1359702050 | 34100 | 34250 | 34250 | 34100 | 1843 |
| 560 | 20231024 | 092400 | 1296707500 | 34200 | 34250 | 34250 | 34150 | 884 |
| 561 | 20231024 | 092300 | 1266480450 | 34250 | 34150 | 34250 | 34150 | 483 |
| 562 | 20231024 | 092200 | 1249968400 | 34150 | 34050 | 34150 | 34050 | 489 |
| 563 | 20231024 | 092100 | 1233291900 | 34100 | 34150 | 34200 | 34050 | 257 |
| 564 | 20231024 | 092000 | 1224520000 | 34250 | 34000 | 34250 | 34000 | 1464 |
| 565 | 20231024 | 091900 | 1174646300 | 34000 | 34050 | 34050 | 33950 | 359 |
| 566 | 20231024 | 091800 | 1162437900 | 34050 | 34000 | 34050 | 33950 | 514 |
| 567 | 20231024 | 091700 | 1144961750 | 34000 | 34000 | 34050 | 33950 | 1402 |
| 568 | 20231024 | 091600 | 1097293200 | 34000 | 34100 | 34100 | 34000 | 1951 |
| 569 | 20231024 | 091500 | 1030891050 | 34100 | 34050 | 34100 | 34000 | 661 |
| 570 | 20231024 | 091400 | 1008381600 | 34050 | 34000 | 34050 | 33950 | 1965 |
| 571 | 20231024 | 091300 | 941557750 | 34000 | 34150 | 34150 | 33950 | 2805 |
| 572 | 20231024 | 091200 | 846041150 | 34150 | 34250 | 34250 | 34150 | 600 |
| 573 | 20231024 | 091100 | 825510900 | 34250 | 34150 | 34350 | 34150 | 2084 |
| 574 | 20231024 | 091000 | 754279700 | 34150 | 34200 | 34250 | 34100 | 909 |
| 575 | 20231024 | 090900 | 723235850 | 34150 | 34300 | 34300 | 34100 | 1674 |
| 576 | 20231024 | 090800 | 665990800 | 34300 | 34350 | 34450 | 34200 | 1784 |
| 577 | 20231024 | 090700 | 604771250 | 34300 | 34400 | 34450 | 34300 | 715 |
| 578 | 20231024 | 090600 | 580220400 | 34450 | 34600 | 34600 | 34450 | 595 |
| 579 | 20231024 | 090500 | 559692500 | 34550 | 34500 | 34600 | 34350 | 1656 |
| 580 | 20231024 | 090400 | 502550950 | 34550 | 34600 | 34700 | 34550 | 538 |
| 581 | 20231024 | 090300 | 483934350 | 34600 | 34700 | 34800 | 34600 | 589 |
| 582 | 20231024 | 090200 | 463506400 | 34700 | 34800 | 34850 | 34700 | 1268 |
| 583 | 20231024 | 090100 | 419382900 | 34800 | 34750 | 34950 | 34700 | 2878 |
| 584 | 20231024 | 090000 | 319042550 | 34900 | 34300 | 34900 | 34300 | 9171 |