34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 193300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 6068 |
| 3 | 20231024 | 193200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20231024 | 193100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20231024 | 193000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20231024 | 192900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20231024 | 192800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20231024 | 192700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20231024 | 192600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20231024 | 192500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20231024 | 192400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20231024 | 192300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20231024 | 192200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20231024 | 192100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20231024 | 192000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20231024 | 191900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20231024 | 191800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20231024 | 191700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20231024 | 191600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20231024 | 191500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20231024 | 191400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20231024 | 191300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20231024 | 191200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20231024 | 191100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20231024 | 191000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20231024 | 190900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20231024 | 190800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20231024 | 190700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20231024 | 190600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20231024 | 190500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20231024 | 190400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20231024 | 190300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 6068 |
| 33 | 20231024 | 190200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20231024 | 190100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20231024 | 190000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20231024 | 185900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20231024 | 185800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20231024 | 185700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20231024 | 185600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20231024 | 185500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20231024 | 185400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20231024 | 185300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20231024 | 185200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20231024 | 185100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20231024 | 185000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20231024 | 184900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20231024 | 184800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20231024 | 184700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20231024 | 184600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20231024 | 184500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20231024 | 184400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20231024 | 184300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20231024 | 184200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20231024 | 184100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20231024 | 184000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20231024 | 183900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20231024 | 183800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20231024 | 183700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20231024 | 183600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20231024 | 183500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20231024 | 183400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20231024 | 183300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 6068 |
| 63 | 20231024 | 183200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20231024 | 183100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20231024 | 183000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20231024 | 182900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20231024 | 182800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20231024 | 182700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20231024 | 182600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20231024 | 182500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20231024 | 182400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20231024 | 182300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20231024 | 182200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20231024 | 182100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20231024 | 182000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20231024 | 181900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20231024 | 181800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20231024 | 181700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20231024 | 181600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20231024 | 181500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20231024 | 181400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20231024 | 181300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20231024 | 181200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20231024 | 181100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20231024 | 181000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20231024 | 180900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20231024 | 180800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20231024 | 180700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20231024 | 180600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20231024 | 180500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20231024 | 180400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20231024 | 180300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 6068 |
| 93 | 20231024 | 180200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20231024 | 180100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20231024 | 180000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20231024 | 175900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20231024 | 175800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20231024 | 175700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20231024 | 175600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20231024 | 175500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20231024 | 175400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20231024 | 175300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20231024 | 175200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20231024 | 175100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20231024 | 175000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20231024 | 174900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20231024 | 174800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20231024 | 174700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20231024 | 174600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20231024 | 174500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20231024 | 174400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20231024 | 174300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20231024 | 174200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20231024 | 174100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20231024 | 174000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20231024 | 173900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20231024 | 173800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20231024 | 173700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20231024 | 173600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20231024 | 173500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20231024 | 173400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20231024 | 173300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 6068 |
| 123 | 20231024 | 173200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20231024 | 173100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20231024 | 173000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20231024 | 172900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20231024 | 172800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20231024 | 172700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20231024 | 172600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20231024 | 172500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20231024 | 172400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20231024 | 172300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20231024 | 172200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20231024 | 172100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20231024 | 172000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20231024 | 171900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20231024 | 171800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20231024 | 171700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20231024 | 171600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20231024 | 171500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20231024 | 171400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20231024 | 171300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20231024 | 171200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20231024 | 171100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20231024 | 171000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20231024 | 170900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20231024 | 170800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20231024 | 170700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20231024 | 170600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20231024 | 170500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20231024 | 170400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20231024 | 170300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 6068 |
| 153 | 20231024 | 170200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20231024 | 170100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20231024 | 170000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20231024 | 165900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20231024 | 165800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20231024 | 165700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20231024 | 165600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20231024 | 165500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20231024 | 165400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20231024 | 165300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20231024 | 165200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20231024 | 165100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20231024 | 165000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20231024 | 164900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20231024 | 164800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20231024 | 164700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20231024 | 164600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20231024 | 164500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20231024 | 164400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20231024 | 164300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20231024 | 164200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20231024 | 164100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20231024 | 164000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20231024 | 163900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20231024 | 163800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20231024 | 163700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20231024 | 163600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20231024 | 163500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20231024 | 163400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20231024 | 163300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 6068 |
| 183 | 20231024 | 163200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20231024 | 163100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20231024 | 163000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20231024 | 162900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20231024 | 162800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20231024 | 162700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20231024 | 162600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20231024 | 162500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20231024 | 162400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20231024 | 162300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20231024 | 162200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20231024 | 162100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20231024 | 162000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20231024 | 161900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20231024 | 161800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20231024 | 161700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20231024 | 161600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20231024 | 161500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20231024 | 161400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20231024 | 161300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20231024 | 161200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20231024 | 161100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20231024 | 161000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20231024 | 160900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20231024 | 160800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20231024 | 160700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20231024 | 160600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20231024 | 160500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20231024 | 160400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20231024 | 160300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 6068 |
| 213 | 20231024 | 160200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20231024 | 160100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20231024 | 160000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20231024 | 155900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20231024 | 155800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20231024 | 155700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20231024 | 155600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20231024 | 155500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20231024 | 155400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20231024 | 155300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20231024 | 155200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20231024 | 155100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20231024 | 155000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20231024 | 154900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20231024 | 154800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20231024 | 154700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20231024 | 154600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20231024 | 154500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20231024 | 154400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20231024 | 154300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20231024 | 154200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20231024 | 154100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20231024 | 154000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 236 | 20231024 | 153900 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 237 | 20231024 | 153800 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 238 | 20231024 | 153700 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20231024 | 153600 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20231024 | 153500 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20231024 | 153400 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20231024 | 153300 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 6068 |
| 243 | 20231024 | 153200 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20231024 | 153100 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20231024 | 153000 | 5545364600 | 24950 | 24950 | 24950 | 24950 | 6068 |
| 246 | 20231024 | 152900 | 5393968000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20231024 | 152800 | 5393968000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 248 | 20231024 | 152700 | 5393968000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 249 | 20231024 | 152600 | 5393968000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 250 | 20231024 | 152500 | 5393968000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 251 | 20231024 | 152400 | 5393968000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 252 | 20231024 | 152300 | 5393968000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 253 | 20231024 | 152200 | 5393968000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 254 | 20231024 | 152100 | 5393968000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 255 | 20231024 | 152000 | 5393968000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 256 | 20231024 | 151900 | 5393968000 | 24950 | 24900 | 24950 | 24850 | 371 |
| 257 | 20231024 | 151800 | 5384729700 | 24850 | 24850 | 24900 | 24850 | 159 |
| 258 | 20231024 | 151700 | 5380775300 | 24900 | 24850 | 24900 | 24850 | 52 |
| 259 | 20231024 | 151600 | 5379480800 | 24900 | 24850 | 24900 | 24850 | 116 |
| 260 | 20231024 | 151500 | 5376594050 | 24800 | 24950 | 24950 | 24800 | 8202 |
| 261 | 20231024 | 151400 | 5172771600 | 24950 | 24950 | 25000 | 24950 | 516 |
| 262 | 20231024 | 151300 | 5159893950 | 24950 | 24950 | 24950 | 24900 | 279 |
| 263 | 20231024 | 151200 | 5152938000 | 24950 | 25000 | 25000 | 24950 | 920 |
| 264 | 20231024 | 151100 | 5129980550 | 24950 | 24950 | 25000 | 24950 | 351 |
| 265 | 20231024 | 151000 | 5121222800 | 24950 | 24950 | 25000 | 24950 | 73 |
| 266 | 20231024 | 150900 | 5119398000 | 24950 | 25050 | 25050 | 24950 | 280 |
| 267 | 20231024 | 150800 | 5112402050 | 25050 | 25000 | 25050 | 24900 | 2353 |
| 268 | 20231024 | 150700 | 5053600100 | 24950 | 25000 | 25000 | 24950 | 1357 |
| 269 | 20231024 | 150600 | 5019737250 | 25000 | 25000 | 25000 | 24950 | 760 |
| 270 | 20231024 | 150500 | 5000742450 | 24950 | 24950 | 24950 | 24900 | 732 |
| 271 | 20231024 | 150400 | 4982479100 | 24900 | 24900 | 24950 | 24900 | 347 |
| 272 | 20231024 | 150300 | 4973832100 | 24900 | 24900 | 24950 | 24900 | 696 |
| 273 | 20231024 | 150200 | 4956498050 | 24900 | 24900 | 24950 | 24850 | 1225 |
| 274 | 20231024 | 150100 | 4926023150 | 24900 | 24850 | 24950 | 24850 | 298 |
| 275 | 20231024 | 150000 | 4918597050 | 24850 | 24850 | 24950 | 24850 | 555 |
| 276 | 20231024 | 145900 | 4904780050 | 24850 | 24900 | 24900 | 24850 | 521 |
| 277 | 20231024 | 145800 | 4891819650 | 24900 | 24850 | 24900 | 24850 | 678 |
| 278 | 20231024 | 145700 | 4874946700 | 24850 | 24900 | 24950 | 24850 | 1497 |
| 279 | 20231024 | 145600 | 4837710100 | 24900 | 24900 | 24950 | 24850 | 798 |
| 280 | 20231024 | 145500 | 4817824450 | 24900 | 24900 | 24950 | 24850 | 691 |
| 281 | 20231024 | 145400 | 4800620400 | 24900 | 24950 | 24950 | 24900 | 231 |
| 282 | 20231024 | 145300 | 4794862550 | 24900 | 24900 | 24950 | 24850 | 932 |
| 283 | 20231024 | 145200 | 4771660950 | 24900 | 24900 | 24900 | 24850 | 358 |
| 284 | 20231024 | 145100 | 4762752500 | 24900 | 24900 | 24900 | 24850 | 1309 |
| 285 | 20231024 | 145000 | 4730195500 | 24850 | 24850 | 24900 | 24850 | 112 |
| 286 | 20231024 | 144900 | 4727410550 | 24850 | 24950 | 24950 | 24850 | 1562 |
| 287 | 20231024 | 144800 | 4688522250 | 24950 | 24900 | 24950 | 24850 | 872 |
| 288 | 20231024 | 144700 | 4666812150 | 24850 | 24900 | 24900 | 24850 | 119 |
| 289 | 20231024 | 144600 | 4663850350 | 24900 | 24900 | 24900 | 24850 | 784 |
| 290 | 20231024 | 144500 | 4644335100 | 24900 | 24900 | 24950 | 24850 | 219 |
| 291 | 20231024 | 144400 | 4638880950 | 24900 | 24900 | 24900 | 24850 | 1379 |
| 292 | 20231024 | 144300 | 4604548100 | 24900 | 24950 | 25000 | 24850 | 2687 |
| 293 | 20231024 | 144200 | 4537564650 | 24950 | 24900 | 24950 | 24850 | 684 |
| 294 | 20231024 | 144100 | 4520532350 | 24900 | 24900 | 24900 | 24850 | 276 |
| 295 | 20231024 | 144000 | 4513665950 | 24900 | 24950 | 24950 | 24900 | 2469 |
| 296 | 20231024 | 143900 | 4452097350 | 24900 | 24850 | 24950 | 24850 | 1886 |
| 297 | 20231024 | 143800 | 4405133700 | 24850 | 24900 | 24900 | 24850 | 416 |
| 298 | 20231024 | 143700 | 4394792900 | 24900 | 24850 | 24900 | 24850 | 190 |
| 299 | 20231024 | 143600 | 4390067900 | 24850 | 24900 | 24900 | 24850 | 1800 |
| 300 | 20231024 | 143500 | 4345315150 | 24900 | 24900 | 24900 | 24850 | 229 |
| 301 | 20231024 | 143400 | 4339614300 | 24900 | 24950 | 24950 | 24850 | 1141 |
| 302 | 20231024 | 143300 | 4311202900 | 24950 | 24950 | 24950 | 24900 | 480 |
| 303 | 20231024 | 143200 | 4299235050 | 24900 | 24900 | 24900 | 24850 | 866 |
| 304 | 20231024 | 143100 | 4277672200 | 24900 | 24900 | 24900 | 24850 | 650 |
| 305 | 20231024 | 143000 | 4261500100 | 24900 | 24850 | 24900 | 24800 | 1562 |
| 306 | 20231024 | 142900 | 4222678250 | 24800 | 24850 | 24850 | 24800 | 264 |
| 307 | 20231024 | 142800 | 4216126950 | 24850 | 24850 | 24850 | 24800 | 480 |
| 308 | 20231024 | 142700 | 4204204950 | 24850 | 24800 | 24850 | 24800 | 575 |
| 309 | 20231024 | 142600 | 4189942400 | 24800 | 24850 | 24850 | 24800 | 1129 |
| 310 | 20231024 | 142500 | 4161936000 | 24850 | 24850 | 24850 | 24800 | 300 |
| 311 | 20231024 | 142400 | 4154487900 | 24850 | 24800 | 24850 | 24800 | 415 |
| 312 | 20231024 | 142300 | 4144195500 | 24800 | 24900 | 24900 | 24800 | 890 |
| 313 | 20231024 | 142200 | 4122083650 | 24900 | 24850 | 24900 | 24850 | 60 |
| 314 | 20231024 | 142100 | 4120591700 | 24850 | 24900 | 24900 | 24850 | 179 |
| 315 | 20231024 | 142000 | 4116141050 | 24850 | 24900 | 24900 | 24850 | 315 |
| 316 | 20231024 | 141900 | 4108310100 | 24900 | 24850 | 24900 | 24800 | 2323 |
| 317 | 20231024 | 141800 | 4050524950 | 24850 | 24900 | 24900 | 24850 | 1565 |
| 318 | 20231024 | 141700 | 4011633400 | 24900 | 24900 | 24900 | 24850 | 1441 |
| 319 | 20231024 | 141600 | 3975754250 | 24900 | 24950 | 24950 | 24850 | 6018 |
| 320 | 20231024 | 141500 | 3825868400 | 24900 | 24900 | 24950 | 24850 | 1278 |
| 321 | 20231024 | 141400 | 3794042900 | 24900 | 24900 | 24950 | 24850 | 1156 |
| 322 | 20231024 | 141300 | 3765262150 | 24900 | 24850 | 24950 | 24800 | 6541 |
| 323 | 20231024 | 141200 | 3602167350 | 24850 | 24800 | 24900 | 24750 | 7004 |
| 324 | 20231024 | 141100 | 3428314100 | 24800 | 24800 | 24800 | 24750 | 775 |
| 325 | 20231024 | 141000 | 3409100350 | 24800 | 24800 | 24800 | 24750 | 270 |
| 326 | 20231024 | 140900 | 3402405850 | 24750 | 24750 | 24800 | 24750 | 1700 |
| 327 | 20231024 | 140800 | 3360330000 | 24750 | 24700 | 24750 | 24700 | 722 |
| 328 | 20231024 | 140700 | 3342464600 | 24700 | 24650 | 24750 | 24650 | 250 |
| 329 | 20231024 | 140600 | 3336290000 | 24700 | 24650 | 24750 | 24650 | 1696 |
| 330 | 20231024 | 140500 | 3294414100 | 24700 | 24650 | 24700 | 24650 | 205 |
| 331 | 20231024 | 140400 | 3289356850 | 24650 | 24700 | 24700 | 24650 | 1045 |
| 332 | 20231024 | 140300 | 3263568550 | 24650 | 24650 | 24700 | 24650 | 1238 |
| 333 | 20231024 | 140200 | 3233050750 | 24650 | 24700 | 24700 | 24650 | 208 |
| 334 | 20231024 | 140100 | 3227918900 | 24700 | 24650 | 24700 | 24600 | 580 |
| 335 | 20231024 | 140000 | 3213627200 | 24650 | 24650 | 24650 | 24600 | 155 |
| 336 | 20231024 | 135900 | 3209806500 | 24650 | 24650 | 24700 | 24600 | 315 |
| 337 | 20231024 | 135800 | 3202042350 | 24650 | 24700 | 24700 | 24600 | 568 |
| 338 | 20231024 | 135700 | 3188040450 | 24650 | 24650 | 24700 | 24650 | 1315 |
| 339 | 20231024 | 135600 | 3155623050 | 24650 | 24600 | 24650 | 24600 | 297 |
| 340 | 20231024 | 135500 | 3148313700 | 24600 | 24600 | 24650 | 24600 | 211 |
| 341 | 20231024 | 135400 | 3143113850 | 24600 | 24600 | 24650 | 24600 | 231 |
| 342 | 20231024 | 135300 | 3137421050 | 24650 | 24650 | 24650 | 24600 | 137 |
| 343 | 20231024 | 135200 | 3134046250 | 24600 | 24650 | 24700 | 24600 | 605 |
| 344 | 20231024 | 135100 | 3119135600 | 24650 | 24600 | 24650 | 24600 | 170 |
| 345 | 20231024 | 135000 | 3114950350 | 24600 | 24650 | 24650 | 24600 | 64 |
| 346 | 20231024 | 134900 | 3113374050 | 24650 | 24550 | 24650 | 24550 | 441 |
| 347 | 20231024 | 134800 | 3102520650 | 24550 | 24600 | 24600 | 24550 | 156 |
| 348 | 20231024 | 134700 | 3098684600 | 24600 | 24600 | 24600 | 24550 | 209 |
| 349 | 20231024 | 134600 | 3093549450 | 24600 | 24650 | 24650 | 24550 | 609 |
| 350 | 20231024 | 134500 | 3078573450 | 24650 | 24650 | 24650 | 24600 | 7 |
| 351 | 20231024 | 134400 | 3078401000 | 24650 | 24650 | 24650 | 24600 | 706 |
| 352 | 20231024 | 134300 | 3061002350 | 24600 | 24600 | 24650 | 24600 | 297 |
| 353 | 20231024 | 134200 | 3053685050 | 24650 | 24650 | 24650 | 24600 | 1268 |
| 354 | 20231024 | 134100 | 3022434050 | 24650 | 24600 | 24650 | 24550 | 1355 |
| 355 | 20231024 | 134000 | 2989083750 | 24600 | 24600 | 24600 | 24550 | 1042 |
| 356 | 20231024 | 133900 | 2963451800 | 24600 | 24600 | 24600 | 24550 | 2915 |
| 357 | 20231024 | 133800 | 2891746350 | 24600 | 24550 | 24600 | 24500 | 2202 |
| 358 | 20231024 | 133700 | 2837667000 | 24500 | 24500 | 24500 | 24450 | 1179 |
| 359 | 20231024 | 133600 | 2808787650 | 24450 | 24500 | 24500 | 24450 | 208 |
| 360 | 20231024 | 133500 | 2803697050 | 24450 | 24450 | 24500 | 24400 | 2146 |
| 361 | 20231024 | 133400 | 2751226200 | 24450 | 24400 | 24450 | 24400 | 183 |
| 362 | 20231024 | 133300 | 2746759000 | 24450 | 24400 | 24450 | 24400 | 155 |
| 363 | 20231024 | 133200 | 2742970400 | 24400 | 24400 | 24450 | 24400 | 1218 |
| 364 | 20231024 | 133100 | 2713240200 | 24400 | 24350 | 24400 | 24350 | 305 |
| 365 | 20231024 | 133000 | 2705804450 | 24350 | 24350 | 24400 | 24350 | 59 |
| 366 | 20231024 | 132900 | 2704364950 | 24350 | 24400 | 24400 | 24350 | 308 |
| 367 | 20231024 | 132800 | 2696856000 | 24400 | 24400 | 24450 | 24400 | 221 |
| 368 | 20231024 | 132700 | 2691460650 | 24400 | 24450 | 24450 | 24400 | 233 |
| 369 | 20231024 | 132600 | 2685768750 | 24400 | 24450 | 24450 | 24400 | 213 |
| 370 | 20231024 | 132500 | 2680567350 | 24450 | 24450 | 24450 | 24400 | 62 |
| 371 | 20231024 | 132400 | 2679052650 | 24450 | 24450 | 24450 | 24400 | 158 |
| 372 | 20231024 | 132300 | 2675194300 | 24450 | 24450 | 24450 | 24400 | 101 |
| 373 | 20231024 | 132200 | 2672726100 | 24400 | 24400 | 24450 | 24400 | 161 |
| 374 | 20231024 | 132100 | 2668796000 | 24450 | 24350 | 24450 | 24350 | 1699 |
| 375 | 20231024 | 132000 | 2627343300 | 24400 | 24400 | 24400 | 24350 | 114 |
| 376 | 20231024 | 131900 | 2624562900 | 24350 | 24350 | 24400 | 24350 | 161 |
| 377 | 20231024 | 131800 | 2620640900 | 24400 | 24400 | 24400 | 24350 | 111 |
| 378 | 20231024 | 131700 | 2617934500 | 24400 | 24350 | 24400 | 24350 | 1216 |
| 379 | 20231024 | 131600 | 2588318000 | 24350 | 24300 | 24350 | 24300 | 127 |
| 380 | 20231024 | 131500 | 2585231800 | 24350 | 24350 | 24350 | 24350 | 127 |
| 381 | 20231024 | 131400 | 2582139350 | 24350 | 24300 | 24350 | 24300 | 142 |
| 382 | 20231024 | 131300 | 2578687850 | 24350 | 24350 | 24350 | 24300 | 146 |
| 383 | 20231024 | 131200 | 2575133950 | 24300 | 24350 | 24350 | 24300 | 115 |
| 384 | 20231024 | 131100 | 2572338800 | 24350 | 24300 | 24350 | 24300 | 200 |
| 385 | 20231024 | 131000 | 2567474800 | 24300 | 24350 | 24350 | 24300 | 214 |
| 386 | 20231024 | 130900 | 2562267150 | 24350 | 24350 | 24350 | 24300 | 147 |
| 387 | 20231024 | 130800 | 2558692700 | 24350 | 24300 | 24350 | 24300 | 294 |
| 388 | 20231024 | 130700 | 2551542400 | 24350 | 24350 | 24400 | 24300 | 4814 |
| 389 | 20231024 | 130600 | 2434499000 | 24400 | 24350 | 24400 | 24350 | 166 |
| 390 | 20231024 | 130500 | 2430451750 | 24350 | 24400 | 24400 | 24350 | 195 |
| 391 | 20231024 | 130400 | 2425696950 | 24400 | 24350 | 24400 | 24350 | 216 |
| 392 | 20231024 | 130300 | 2420432600 | 24350 | 24400 | 24400 | 24350 | 92 |
| 393 | 20231024 | 130200 | 2418190050 | 24400 | 24350 | 24400 | 24350 | 372 |
| 394 | 20231024 | 130100 | 2409124000 | 24400 | 24350 | 24400 | 24350 | 120 |
| 395 | 20231024 | 130000 | 2406200200 | 24350 | 24400 | 24400 | 24350 | 58 |
| 396 | 20231024 | 125900 | 2404787000 | 24350 | 24350 | 24350 | 24350 | 127 |
| 397 | 20231024 | 125800 | 2401694550 | 24350 | 24350 | 24400 | 24350 | 31 |
| 398 | 20231024 | 125700 | 2400939650 | 24350 | 24300 | 24350 | 24300 | 309 |
| 399 | 20231024 | 125600 | 2393415600 | 24350 | 24350 | 24400 | 24350 | 937 |
| 400 | 20231024 | 125500 | 2370598900 | 24350 | 24350 | 24400 | 24350 | 150 |
| 401 | 20231024 | 125400 | 2366944650 | 24350 | 24400 | 24400 | 24350 | 99 |
| 402 | 20231024 | 125300 | 2364533900 | 24350 | 24350 | 24350 | 24350 | 38 |
| 403 | 20231024 | 125200 | 2363608600 | 24350 | 24350 | 24400 | 24350 | 176 |
| 404 | 20231024 | 125100 | 2359321200 | 24350 | 24350 | 24350 | 24350 | 10 |
| 405 | 20231024 | 125000 | 2359077700 | 24350 | 24400 | 24400 | 24350 | 518 |
| 406 | 20231024 | 124900 | 2346444200 | 24400 | 24400 | 24400 | 24350 | 193 |
| 407 | 20231024 | 124800 | 2341740050 | 24350 | 24350 | 24350 | 24350 | 34 |
| 408 | 20231024 | 124700 | 2340912150 | 24350 | 24350 | 24350 | 24350 | 123 |
| 409 | 20231024 | 124600 | 2337917100 | 24350 | 24350 | 24350 | 24350 | 0 |
| 410 | 20231024 | 124500 | 2337917100 | 24350 | 24350 | 24400 | 24350 | 202 |
| 411 | 20231024 | 124400 | 2332998000 | 24350 | 24300 | 24350 | 24300 | 887 |
| 412 | 20231024 | 124300 | 2311405750 | 24350 | 24350 | 24350 | 24350 | 49 |
| 413 | 20231024 | 124200 | 2310212600 | 24350 | 24350 | 24400 | 24350 | 1080 |
| 414 | 20231024 | 124100 | 2283879600 | 24350 | 24300 | 24350 | 24300 | 46 |
| 415 | 20231024 | 124000 | 2282760700 | 24300 | 24300 | 24300 | 24300 | 96 |
| 416 | 20231024 | 123900 | 2280427900 | 24300 | 24300 | 24350 | 24300 | 945 |
| 417 | 20231024 | 123800 | 2257445850 | 24300 | 24300 | 24300 | 24300 | 24 |
| 418 | 20231024 | 123700 | 2256862650 | 24300 | 24300 | 24350 | 24300 | 104 |
| 419 | 20231024 | 123600 | 2254332750 | 24350 | 24350 | 24350 | 24300 | 112 |
| 420 | 20231024 | 123500 | 2251606750 | 24300 | 24350 | 24350 | 24300 | 150 |
| 421 | 20231024 | 123400 | 2247960650 | 24350 | 24350 | 24350 | 24300 | 102 |
| 422 | 20231024 | 123300 | 2245481750 | 24300 | 24300 | 24300 | 24300 | 24 |
| 423 | 20231024 | 123200 | 2244898550 | 24300 | 24350 | 24350 | 24300 | 127 |
| 424 | 20231024 | 123100 | 2241812400 | 24350 | 24300 | 24350 | 24300 | 6 |
| 425 | 20231024 | 123000 | 2241666550 | 24300 | 24300 | 24300 | 24250 | 243 |
| 426 | 20231024 | 122900 | 2235766150 | 24300 | 24300 | 24300 | 24250 | 102 |
| 427 | 20231024 | 122800 | 2233289300 | 24300 | 24300 | 24400 | 24300 | 455 |
| 428 | 20231024 | 122700 | 2222216950 | 24300 | 24300 | 24300 | 24250 | 1144 |
| 429 | 20231024 | 122600 | 2194419450 | 24350 | 24350 | 24350 | 24300 | 167 |
| 430 | 20231024 | 122500 | 2190354200 | 24300 | 24350 | 24350 | 24300 | 109 |
| 431 | 20231024 | 122400 | 2187705100 | 24300 | 24350 | 24350 | 24300 | 286 |
| 432 | 20231024 | 122300 | 2180742650 | 24350 | 24350 | 24350 | 24300 | 272 |
| 433 | 20231024 | 122200 | 2174120650 | 24350 | 24300 | 24350 | 24300 | 126 |
| 434 | 20231024 | 122100 | 2171057550 | 24350 | 24300 | 24350 | 24250 | 186 |
| 435 | 20231024 | 122000 | 2166536350 | 24250 | 24300 | 24300 | 24250 | 241 |
| 436 | 20231024 | 121900 | 2160686250 | 24250 | 24250 | 24250 | 24250 | 103 |
| 437 | 20231024 | 121800 | 2158188500 | 24250 | 24300 | 24300 | 24250 | 139 |
| 438 | 20231024 | 121700 | 2154812000 | 24300 | 24250 | 24300 | 24250 | 223 |
| 439 | 20231024 | 121600 | 2149399150 | 24250 | 24250 | 24250 | 24250 | 1 |
| 440 | 20231024 | 121500 | 2149374900 | 24250 | 24300 | 24300 | 24250 | 337 |
| 441 | 20231024 | 121400 | 2141190050 | 24350 | 24300 | 24350 | 24250 | 331 |
| 442 | 20231024 | 121300 | 2133140150 | 24300 | 24250 | 24300 | 24250 | 45 |
| 443 | 20231024 | 121200 | 2132048650 | 24250 | 24250 | 24300 | 24250 | 191 |
| 444 | 20231024 | 121100 | 2127414250 | 24250 | 24250 | 24250 | 24250 | 104 |
| 445 | 20231024 | 121000 | 2124892250 | 24250 | 24250 | 24250 | 24250 | 179 |
| 446 | 20231024 | 120900 | 2120551500 | 24250 | 24300 | 24300 | 24250 | 75 |
| 447 | 20231024 | 120800 | 2118730750 | 24300 | 24300 | 24300 | 24300 | 64 |
| 448 | 20231024 | 120700 | 2117175550 | 24300 | 24300 | 24300 | 24300 | 478 |
| 449 | 20231024 | 120600 | 2105560150 | 24300 | 24300 | 24300 | 24300 | 162 |
| 450 | 20231024 | 120500 | 2101623550 | 24300 | 24300 | 24350 | 24250 | 426 |
| 451 | 20231024 | 120400 | 2091271450 | 24300 | 24250 | 24300 | 24250 | 84 |
| 452 | 20231024 | 120300 | 2089233050 | 24250 | 24250 | 24250 | 24250 | 64 |
| 453 | 20231024 | 120200 | 2087681050 | 24250 | 24250 | 24250 | 24250 | 126 |
| 454 | 20231024 | 120100 | 2084625550 | 24250 | 24250 | 24250 | 24250 | 1 |
| 455 | 20231024 | 120000 | 2084601300 | 24250 | 24250 | 24250 | 24250 | 123 |
| 456 | 20231024 | 115900 | 2081618550 | 24250 | 24300 | 24300 | 24250 | 1336 |
| 457 | 20231024 | 115800 | 2049187950 | 24300 | 24350 | 24350 | 24300 | 140 |
| 458 | 20231024 | 115700 | 2045780950 | 24300 | 24300 | 24300 | 24300 | 127 |
| 459 | 20231024 | 115600 | 2042694850 | 24350 | 24350 | 24350 | 24350 | 935 |
| 460 | 20231024 | 115500 | 2019927600 | 24350 | 24400 | 24400 | 24350 | 108 |
| 461 | 20231024 | 115400 | 2017297650 | 24350 | 24350 | 24400 | 24350 | 903 |
| 462 | 20231024 | 115300 | 1995268400 | 24350 | 24350 | 24400 | 24350 | 81 |
| 463 | 20231024 | 115200 | 1993295300 | 24350 | 24350 | 24400 | 24350 | 102 |
| 464 | 20231024 | 115100 | 1990811550 | 24400 | 24400 | 24400 | 24350 | 111 |
| 465 | 20231024 | 115000 | 1988104350 | 24400 | 24450 | 24450 | 24350 | 262 |
| 466 | 20231024 | 114900 | 1981716350 | 24400 | 24350 | 24450 | 24350 | 508 |
| 467 | 20231024 | 114800 | 1969316250 | 24350 | 24350 | 24400 | 24350 | 220 |
| 468 | 20231024 | 114700 | 1963957500 | 24350 | 24350 | 24350 | 24350 | 752 |
| 469 | 20231024 | 114600 | 1945646300 | 24350 | 24400 | 24400 | 24300 | 695 |
| 470 | 20231024 | 114500 | 1928736500 | 24350 | 24350 | 24350 | 24350 | 128 |
| 471 | 20231024 | 114400 | 1925619700 | 24400 | 24350 | 24400 | 24350 | 65 |
| 472 | 20231024 | 114300 | 1924035300 | 24350 | 24350 | 24400 | 24350 | 91 |
| 473 | 20231024 | 114200 | 1921819400 | 24350 | 24350 | 24350 | 24350 | 130 |
| 474 | 20231024 | 114100 | 1918653900 | 24400 | 24400 | 24400 | 24350 | 100 |
| 475 | 20231024 | 114000 | 1916217600 | 24350 | 24350 | 24350 | 24350 | 110 |
| 476 | 20231024 | 113900 | 1913539100 | 24350 | 24350 | 24350 | 24350 | 35 |
| 477 | 20231024 | 113800 | 1912686850 | 24350 | 24350 | 24400 | 24350 | 210 |
| 478 | 20231024 | 113700 | 1907573100 | 24350 | 24350 | 24350 | 24350 | 124 |
| 479 | 20231024 | 113600 | 1904553700 | 24350 | 24350 | 24350 | 24300 | 635 |
| 480 | 20231024 | 113500 | 1889101450 | 24350 | 24400 | 24400 | 24350 | 300 |
| 481 | 20231024 | 113400 | 1881787200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 482 | 20231024 | 113300 | 1881787200 | 24400 | 24500 | 24500 | 24400 | 374 |
| 483 | 20231024 | 113200 | 1872645000 | 24500 | 24400 | 24500 | 24400 | 426 |
| 484 | 20231024 | 113100 | 1862235600 | 24450 | 24450 | 24450 | 24450 | 82 |
| 485 | 20231024 | 113000 | 1860230700 | 24450 | 24400 | 24450 | 24400 | 1441 |
| 486 | 20231024 | 112900 | 1825008400 | 24450 | 24400 | 24450 | 24400 | 326 |
| 487 | 20231024 | 112800 | 1817053950 | 24400 | 24400 | 24450 | 24400 | 137 |
| 488 | 20231024 | 112700 | 1813709500 | 24450 | 24350 | 24450 | 24350 | 767 |
| 489 | 20231024 | 112600 | 1794999450 | 24400 | 24350 | 24400 | 24350 | 26 |
| 490 | 20231024 | 112500 | 1794366250 | 24350 | 24400 | 24400 | 24350 | 103 |
| 491 | 20231024 | 112400 | 1791858150 | 24350 | 24350 | 24400 | 24350 | 292 |
| 492 | 20231024 | 112300 | 1784747400 | 24350 | 24350 | 24400 | 24350 | 159 |
| 493 | 20231024 | 112200 | 1780874050 | 24350 | 24350 | 24350 | 24350 | 106 |
| 494 | 20231024 | 112100 | 1778292950 | 24350 | 24400 | 24400 | 24350 | 31 |
| 495 | 20231024 | 112000 | 1777537800 | 24350 | 24350 | 24350 | 24300 | 132 |
| 496 | 20231024 | 111900 | 1774328450 | 24300 | 24300 | 24350 | 24300 | 303 |
| 497 | 20231024 | 111800 | 1766955550 | 24300 | 24300 | 24300 | 24300 | 124 |
| 498 | 20231024 | 111700 | 1763942350 | 24350 | 24300 | 24350 | 24300 | 787 |
| 499 | 20231024 | 111600 | 1744785100 | 24350 | 24300 | 24350 | 24300 | 436 |
| 500 | 20231024 | 111500 | 1734189850 | 24300 | 24250 | 24300 | 24250 | 141 |
| 501 | 20231024 | 111400 | 1730769850 | 24250 | 24250 | 24250 | 24250 | 57 |
| 502 | 20231024 | 111300 | 1729387600 | 24250 | 24250 | 24300 | 24250 | 137 |
| 503 | 20231024 | 111200 | 1726063400 | 24250 | 24250 | 24300 | 24250 | 121 |
| 504 | 20231024 | 111100 | 1723128800 | 24250 | 24250 | 24300 | 24250 | 80 |
| 505 | 20231024 | 111000 | 1721188050 | 24250 | 24300 | 24300 | 24250 | 133 |
| 506 | 20231024 | 110900 | 1717961100 | 24250 | 24250 | 24250 | 24250 | 25 |
| 507 | 20231024 | 110800 | 1717354850 | 24250 | 24300 | 24300 | 24250 | 168 |
| 508 | 20231024 | 110700 | 1713279000 | 24250 | 24250 | 24250 | 24250 | 55 |
| 509 | 20231024 | 110600 | 1711945250 | 24250 | 24300 | 24300 | 24250 | 98 |
| 510 | 20231024 | 110500 | 1709567050 | 24250 | 24250 | 24250 | 24250 | 124 |
| 511 | 20231024 | 110400 | 1706560050 | 24300 | 24250 | 24300 | 24250 | 73 |
| 512 | 20231024 | 110300 | 1704789400 | 24200 | 24250 | 24250 | 24200 | 624 |
| 513 | 20231024 | 110200 | 1689663600 | 24250 | 24200 | 24250 | 24200 | 123 |
| 514 | 20231024 | 110100 | 1686685350 | 24200 | 24250 | 24250 | 24200 | 41 |
| 515 | 20231024 | 110000 | 1685693100 | 24200 | 24300 | 24300 | 24200 | 98 |
| 516 | 20231024 | 105900 | 1683321400 | 24250 | 24200 | 24250 | 24150 | 373 |
| 517 | 20231024 | 105800 | 1674281350 | 24200 | 24150 | 24200 | 24150 | 1168 |
| 518 | 20231024 | 105700 | 1646046000 | 24150 | 24150 | 24150 | 24150 | 79 |
| 519 | 20231024 | 105600 | 1644138150 | 24150 | 24150 | 24150 | 24150 | 629 |
| 520 | 20231024 | 105500 | 1628947800 | 24200 | 24150 | 24200 | 24150 | 178 |
| 521 | 20231024 | 105400 | 1624645500 | 24150 | 24150 | 24150 | 24150 | 25 |
| 522 | 20231024 | 105300 | 1624041750 | 24150 | 24150 | 24150 | 24150 | 154 |
| 523 | 20231024 | 105200 | 1620322650 | 24150 | 24150 | 24200 | 24150 | 195 |
| 524 | 20231024 | 105100 | 1615612650 | 24200 | 24150 | 24200 | 24150 | 251 |
| 525 | 20231024 | 105000 | 1609543550 | 24150 | 24150 | 24150 | 24150 | 207 |
| 526 | 20231024 | 104900 | 1604544500 | 24200 | 24200 | 24200 | 24200 | 351 |
| 527 | 20231024 | 104800 | 1596050300 | 24150 | 24200 | 24200 | 24150 | 220 |
| 528 | 20231024 | 104700 | 1590732600 | 24200 | 24150 | 24200 | 24150 | 84 |
| 529 | 20231024 | 104600 | 1588703950 | 24150 | 24150 | 24150 | 24150 | 160 |
| 530 | 20231024 | 104500 | 1584839950 | 24150 | 24150 | 24200 | 24150 | 413 |
| 531 | 20231024 | 104400 | 1574865350 | 24150 | 24150 | 24150 | 24150 | 248 |
| 532 | 20231024 | 104300 | 1568876150 | 24150 | 24200 | 24200 | 24100 | 86 |
| 533 | 20231024 | 104200 | 1566800400 | 24200 | 24150 | 24200 | 24150 | 569 |
| 534 | 20231024 | 104100 | 1553058800 | 24150 | 24200 | 24200 | 24150 | 130 |
| 535 | 20231024 | 104000 | 1549917300 | 24150 | 24150 | 24200 | 24150 | 786 |
| 536 | 20231024 | 103900 | 1530931500 | 24150 | 24150 | 24150 | 24100 | 508 |
| 537 | 20231024 | 103800 | 1518674000 | 24150 | 24150 | 24150 | 24150 | 136 |
| 538 | 20231024 | 103700 | 1515389600 | 24100 | 24150 | 24200 | 24100 | 494 |
| 539 | 20231024 | 103600 | 1503460450 | 24150 | 24100 | 24150 | 24100 | 932 |
| 540 | 20231024 | 103500 | 1480954850 | 24150 | 24150 | 24150 | 24100 | 762 |
| 541 | 20231024 | 103400 | 1462552800 | 24100 | 24100 | 24150 | 24100 | 312 |
| 542 | 20231024 | 103300 | 1455029750 | 24100 | 24100 | 24150 | 24100 | 194 |
| 543 | 20231024 | 103200 | 1450347850 | 24150 | 24100 | 24150 | 24100 | 165 |
| 544 | 20231024 | 103100 | 1446364100 | 24100 | 24150 | 24150 | 24100 | 418 |
| 545 | 20231024 | 103000 | 1436290000 | 24150 | 24150 | 24200 | 24150 | 805 |
| 546 | 20231024 | 102900 | 1416848600 | 24150 | 24150 | 24150 | 24150 | 14 |
| 547 | 20231024 | 102800 | 1416510500 | 24150 | 24150 | 24200 | 24150 | 761 |
| 548 | 20231024 | 102700 | 1398110550 | 24150 | 24150 | 24200 | 24150 | 372 |
| 549 | 20231024 | 102600 | 1389124850 | 24150 | 24200 | 24200 | 24150 | 357 |
| 550 | 20231024 | 102500 | 1380489950 | 24150 | 24200 | 24200 | 24150 | 426 |
| 551 | 20231024 | 102400 | 1370182650 | 24200 | 24200 | 24250 | 24200 | 710 |
| 552 | 20231024 | 102300 | 1352998950 | 24150 | 24150 | 24150 | 24150 | 286 |
| 553 | 20231024 | 102200 | 1346092050 | 24150 | 24150 | 24150 | 24150 | 1119 |
| 554 | 20231024 | 102100 | 1319068200 | 24150 | 24150 | 24150 | 24150 | 119 |
| 555 | 20231024 | 102000 | 1316194350 | 24200 | 24200 | 24250 | 24200 | 148 |
| 556 | 20231024 | 101900 | 1312611850 | 24200 | 24200 | 24200 | 24200 | 48 |
| 557 | 20231024 | 101800 | 1311450250 | 24200 | 24200 | 24200 | 24150 | 486 |
| 558 | 20231024 | 101700 | 1299693500 | 24200 | 24200 | 24200 | 24150 | 110 |
| 559 | 20231024 | 101600 | 1297031600 | 24150 | 24200 | 24200 | 24150 | 335 |
| 560 | 20231024 | 101500 | 1288930550 | 24150 | 24250 | 24250 | 24150 | 2557 |
| 561 | 20231024 | 101400 | 1227083250 | 24250 | 24300 | 24300 | 24250 | 59 |
| 562 | 20231024 | 101300 | 1225651550 | 24250 | 24300 | 24300 | 24250 | 169 |
| 563 | 20231024 | 101200 | 1221551650 | 24300 | 24300 | 24300 | 24250 | 185 |
| 564 | 20231024 | 101100 | 1217057850 | 24400 | 24250 | 24400 | 24250 | 1315 |
| 565 | 20231024 | 101000 | 1185053950 | 24250 | 24250 | 24250 | 24200 | 286 |
| 566 | 20231024 | 100900 | 1178122550 | 24200 | 24250 | 24250 | 24200 | 932 |
| 567 | 20231024 | 100800 | 1155525250 | 24200 | 24250 | 24250 | 24200 | 561 |
| 568 | 20231024 | 100700 | 1141921800 | 24250 | 24250 | 24300 | 24250 | 228 |
| 569 | 20231024 | 100600 | 1136390900 | 24250 | 24350 | 24350 | 24250 | 1353 |
| 570 | 20231024 | 100500 | 1103513300 | 24350 | 24350 | 24350 | 24300 | 242 |
| 571 | 20231024 | 100400 | 1097623700 | 24350 | 24350 | 24400 | 24350 | 111 |
| 572 | 20231024 | 100300 | 1094918750 | 24350 | 24350 | 24350 | 24350 | 389 |
| 573 | 20231024 | 100200 | 1085446600 | 24350 | 24350 | 24350 | 24350 | 2788 |
| 574 | 20231024 | 100100 | 1017558800 | 24350 | 24350 | 24350 | 24300 | 257 |
| 575 | 20231024 | 100000 | 1011305250 | 24350 | 24400 | 24400 | 24350 | 474 |
| 576 | 20231024 | 095900 | 999762900 | 24400 | 24400 | 24450 | 24400 | 449 |
| 577 | 20231024 | 095800 | 988804150 | 24400 | 24450 | 24450 | 24400 | 246 |
| 578 | 20231024 | 095700 | 982801650 | 24450 | 24450 | 24450 | 24400 | 47 |
| 579 | 20231024 | 095600 | 981653300 | 24450 | 24400 | 24450 | 24400 | 601 |
| 580 | 20231024 | 095500 | 966987050 | 24350 | 24350 | 24400 | 24350 | 250 |
| 581 | 20231024 | 095400 | 960896300 | 24400 | 24400 | 24400 | 24350 | 278 |
| 582 | 20231024 | 095300 | 954117600 | 24350 | 24350 | 24350 | 24350 | 99 |
| 583 | 20231024 | 095200 | 951706950 | 24400 | 24350 | 24400 | 24350 | 157 |
| 584 | 20231024 | 095100 | 947879850 | 24350 | 24250 | 24350 | 24250 | 811 |
| 585 | 20231024 | 095000 | 928162350 | 24300 | 24300 | 24300 | 24250 | 370 |
| 586 | 20231024 | 094900 | 919179550 | 24300 | 24350 | 24350 | 24300 | 315 |
| 587 | 20231024 | 094800 | 911524950 | 24350 | 24300 | 24350 | 24300 | 149 |
| 588 | 20231024 | 094700 | 907901850 | 24300 | 24350 | 24350 | 24300 | 29 |
| 589 | 20231024 | 094600 | 907196100 | 24300 | 24350 | 24350 | 24300 | 109 |
| 590 | 20231024 | 094500 | 904546900 | 24300 | 24300 | 24300 | 24300 | 65 |
| 591 | 20231024 | 094400 | 902967400 | 24350 | 24250 | 24350 | 24250 | 925 |
| 592 | 20231024 | 094300 | 880479700 | 24250 | 24250 | 24250 | 24200 | 1886 |
| 593 | 20231024 | 094200 | 834765550 | 24250 | 24250 | 24250 | 24250 | 314 |
| 594 | 20231024 | 094100 | 827151050 | 24250 | 24350 | 24350 | 24250 | 3409 |
| 595 | 20231024 | 094000 | 744270750 | 24350 | 24450 | 24450 | 24350 | 1284 |
| 596 | 20231024 | 093900 | 712944100 | 24450 | 24450 | 24450 | 24450 | 4 |
| 597 | 20231024 | 093800 | 712846300 | 24450 | 24450 | 24450 | 24450 | 23 |
| 598 | 20231024 | 093700 | 712283950 | 24450 | 24450 | 24450 | 24450 | 80 |
| 599 | 20231024 | 093600 | 710327950 | 24450 | 24450 | 24450 | 24400 | 790 |
| 600 | 20231024 | 093500 | 691012850 | 24450 | 24550 | 24550 | 24450 | 407 |
| 601 | 20231024 | 093400 | 681041450 | 24550 | 24550 | 24600 | 24550 | 3108 |
| 602 | 20231024 | 093300 | 604642550 | 24550 | 24550 | 24550 | 24550 | 24 |
| 603 | 20231024 | 093200 | 604053350 | 24550 | 24500 | 24550 | 24500 | 50 |
| 604 | 20231024 | 093100 | 602828250 | 24550 | 24500 | 24550 | 24450 | 301 |
| 605 | 20231024 | 093000 | 595453550 | 24500 | 24600 | 24600 | 24500 | 366 |
| 606 | 20231024 | 092900 | 586484750 | 24550 | 24650 | 24650 | 24550 | 594 |
| 607 | 20231024 | 092800 | 571877650 | 24650 | 24650 | 24650 | 24600 | 1159 |
| 608 | 20231024 | 092700 | 543308800 | 24650 | 24600 | 24650 | 24550 | 957 |
| 609 | 20231024 | 092600 | 519767700 | 24600 | 24600 | 24600 | 24550 | 343 |
| 610 | 20231024 | 092500 | 511332250 | 24600 | 24550 | 24600 | 24550 | 159 |
| 611 | 20231024 | 092400 | 507427200 | 24550 | 24600 | 24600 | 24500 | 808 |
| 612 | 20231024 | 092300 | 487615150 | 24600 | 24600 | 24600 | 24600 | 48 |
| 613 | 20231024 | 092200 | 486434350 | 24600 | 24600 | 24600 | 24600 | 127 |
| 614 | 20231024 | 092100 | 483310150 | 24550 | 24500 | 24550 | 24500 | 908 |
| 615 | 20231024 | 092000 | 461039250 | 24550 | 24500 | 24550 | 24450 | 751 |
| 616 | 20231024 | 091900 | 442643500 | 24450 | 24450 | 24500 | 24450 | 542 |
| 617 | 20231024 | 091800 | 429389450 | 24500 | 24500 | 24500 | 24450 | 378 |
| 618 | 20231024 | 091700 | 420130200 | 24500 | 24500 | 24550 | 24450 | 921 |
| 619 | 20231024 | 091600 | 397598350 | 24550 | 24550 | 24550 | 24550 | 722 |
| 620 | 20231024 | 091500 | 379873250 | 24550 | 24500 | 24550 | 24450 | 847 |
| 621 | 20231024 | 091400 | 359111750 | 24500 | 24500 | 24500 | 24450 | 396 |
| 622 | 20231024 | 091300 | 349414750 | 24500 | 24550 | 24550 | 24500 | 581 |
| 623 | 20231024 | 091200 | 335171050 | 24550 | 24550 | 24600 | 24550 | 804 |
| 624 | 20231024 | 091100 | 315431250 | 24550 | 24500 | 24600 | 24500 | 455 |
| 625 | 20231024 | 091000 | 304262500 | 24500 | 24450 | 24500 | 24400 | 675 |
| 626 | 20231024 | 090900 | 287749250 | 24450 | 24400 | 24450 | 24400 | 89 |
| 627 | 20231024 | 090800 | 285575400 | 24400 | 24350 | 24400 | 24300 | 583 |
| 628 | 20231024 | 090700 | 271375750 | 24350 | 24450 | 24450 | 24350 | 1560 |
| 629 | 20231024 | 090600 | 233336650 | 24500 | 24450 | 24550 | 24450 | 1856 |
| 630 | 20231024 | 090500 | 187924300 | 24400 | 24400 | 24600 | 24400 | 2530 |
| 631 | 20231024 | 090400 | 126051850 | 24400 | 24450 | 24450 | 24400 | 293 |
| 632 | 20231024 | 090300 | 118902000 | 24450 | 24450 | 24500 | 24450 | 857 |
| 633 | 20231024 | 090200 | 97940900 | 24450 | 24400 | 24450 | 24400 | 1039 |
| 634 | 20231024 | 090100 | 72567350 | 24400 | 24450 | 24450 | 24400 | 298 |
| 635 | 20231024 | 090000 | 65291400 | 24450 | 24350 | 24500 | 24350 | 2677 |