31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 184600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 9252 |
| 3 | 20231023 | 184500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20231023 | 184400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20231023 | 184300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20231023 | 184200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20231023 | 184100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20231023 | 184000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20231023 | 183900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20231023 | 183800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20231023 | 183700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20231023 | 183600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20231023 | 183500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20231023 | 183400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20231023 | 183300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20231023 | 183200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20231023 | 183100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20231023 | 183000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20231023 | 182900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20231023 | 182800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20231023 | 182700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20231023 | 182600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20231023 | 182500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20231023 | 182400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20231023 | 182300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20231023 | 182200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20231023 | 182100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20231023 | 182000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20231023 | 181900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20231023 | 181800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20231023 | 181700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20231023 | 181600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 9252 |
| 33 | 20231023 | 181500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20231023 | 181400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20231023 | 181300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20231023 | 181200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20231023 | 181100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20231023 | 181000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20231023 | 180900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20231023 | 180800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20231023 | 180700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20231023 | 180600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20231023 | 180500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20231023 | 180400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20231023 | 180300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20231023 | 180200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20231023 | 180100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20231023 | 180000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20231023 | 175900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20231023 | 175800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20231023 | 175700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20231023 | 175600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20231023 | 175500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20231023 | 175400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20231023 | 175300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20231023 | 175200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20231023 | 175100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20231023 | 175000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20231023 | 174900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20231023 | 174800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20231023 | 174700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20231023 | 174600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 9252 |
| 63 | 20231023 | 174500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20231023 | 174400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20231023 | 174300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20231023 | 174200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20231023 | 174100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20231023 | 174000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20231023 | 173900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20231023 | 173800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20231023 | 173700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20231023 | 173600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20231023 | 173500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20231023 | 173400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20231023 | 173300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20231023 | 173200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20231023 | 173100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20231023 | 173000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20231023 | 172900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20231023 | 172800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20231023 | 172700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20231023 | 172600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20231023 | 172500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20231023 | 172400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20231023 | 172300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20231023 | 172200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20231023 | 172100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20231023 | 172000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20231023 | 171900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20231023 | 171800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20231023 | 171700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20231023 | 171600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 9252 |
| 93 | 20231023 | 171500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20231023 | 171400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20231023 | 171300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20231023 | 171200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20231023 | 171100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20231023 | 171000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20231023 | 170900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20231023 | 170800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20231023 | 170700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20231023 | 170600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20231023 | 170500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20231023 | 170400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20231023 | 170300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20231023 | 170200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20231023 | 170100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20231023 | 170000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20231023 | 165900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20231023 | 165800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20231023 | 165700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20231023 | 165600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20231023 | 165500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20231023 | 165400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20231023 | 165300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20231023 | 165200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20231023 | 165100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20231023 | 165000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20231023 | 164900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20231023 | 164800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20231023 | 164700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20231023 | 164600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 9252 |
| 123 | 20231023 | 164500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20231023 | 164400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20231023 | 164300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20231023 | 164200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20231023 | 164100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20231023 | 164000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20231023 | 163900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20231023 | 163800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20231023 | 163700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20231023 | 163600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20231023 | 163500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20231023 | 163400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20231023 | 163300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20231023 | 163200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20231023 | 163100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20231023 | 163000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20231023 | 162900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20231023 | 162800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20231023 | 162700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20231023 | 162600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20231023 | 162500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20231023 | 162400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20231023 | 162300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20231023 | 162200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20231023 | 162100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20231023 | 162000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20231023 | 161900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20231023 | 161800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20231023 | 161700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20231023 | 161600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 9252 |
| 153 | 20231023 | 161500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20231023 | 161400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20231023 | 161300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20231023 | 161200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20231023 | 161100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20231023 | 161000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20231023 | 160900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20231023 | 160800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20231023 | 160700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20231023 | 160600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20231023 | 160500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20231023 | 160400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20231023 | 160300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20231023 | 160200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20231023 | 160100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20231023 | 160000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20231023 | 155900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20231023 | 155800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20231023 | 155700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20231023 | 155600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20231023 | 155500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20231023 | 155400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20231023 | 155300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20231023 | 155200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20231023 | 155100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20231023 | 155000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20231023 | 154900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20231023 | 154800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20231023 | 154700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20231023 | 154600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 9252 |
| 183 | 20231023 | 154500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20231023 | 154400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20231023 | 154300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20231023 | 154200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20231023 | 154100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20231023 | 154000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20231023 | 153900 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20231023 | 153800 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20231023 | 153700 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20231023 | 153600 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20231023 | 153500 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20231023 | 153400 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20231023 | 153300 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20231023 | 153200 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20231023 | 153100 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20231023 | 153000 | 3512643000 | 23550 | 23550 | 23550 | 23550 | 9252 |
| 199 | 20231023 | 152900 | 3294758400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20231023 | 152800 | 3294758400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20231023 | 152700 | 3294758400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20231023 | 152600 | 3294758400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20231023 | 152500 | 3294758400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20231023 | 152400 | 3294758400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20231023 | 152300 | 3294758400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20231023 | 152200 | 3294758400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20231023 | 152100 | 3294758400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20231023 | 152000 | 3294758400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20231023 | 151900 | 3294758400 | 23500 | 23500 | 23550 | 23500 | 417 |
| 210 | 20231023 | 151800 | 3284950250 | 23550 | 23600 | 23600 | 23500 | 325 |
| 211 | 20231023 | 151700 | 3277309550 | 23600 | 23550 | 23600 | 23550 | 1106 |
| 212 | 20231023 | 151600 | 3251261700 | 23600 | 23600 | 23600 | 23550 | 475 |
| 213 | 20231023 | 151500 | 3240052750 | 23550 | 23550 | 23600 | 23550 | 240 |
| 214 | 20231023 | 151400 | 3234397650 | 23550 | 23600 | 23600 | 23500 | 158 |
| 215 | 20231023 | 151300 | 3230673050 | 23600 | 23600 | 23600 | 23500 | 315 |
| 216 | 20231023 | 151200 | 3223247250 | 23600 | 23500 | 23600 | 23500 | 2406 |
| 217 | 20231023 | 151100 | 3166646450 | 23500 | 23500 | 23500 | 23500 | 203 |
| 218 | 20231023 | 151000 | 3161875950 | 23450 | 23450 | 23500 | 23450 | 34 |
| 219 | 20231023 | 150900 | 3161078100 | 23500 | 23500 | 23500 | 23450 | 116 |
| 220 | 20231023 | 150800 | 3158354500 | 23450 | 23500 | 23500 | 23450 | 26 |
| 221 | 20231023 | 150700 | 3157744600 | 23450 | 23500 | 23500 | 23450 | 61 |
| 222 | 20231023 | 150600 | 3156311200 | 23500 | 23500 | 23500 | 23450 | 53 |
| 223 | 20231023 | 150500 | 3155067200 | 23450 | 23500 | 23500 | 23450 | 59 |
| 224 | 20231023 | 150400 | 3153680800 | 23450 | 23500 | 23500 | 23450 | 38 |
| 225 | 20231023 | 150300 | 3152789400 | 23450 | 23500 | 23500 | 23450 | 302 |
| 226 | 20231023 | 150200 | 3145693050 | 23500 | 23600 | 23600 | 23450 | 119 |
| 227 | 20231023 | 150100 | 3142897200 | 23600 | 23500 | 23600 | 23500 | 266 |
| 228 | 20231023 | 150000 | 3136635250 | 23450 | 23500 | 23550 | 23450 | 1025 |
| 229 | 20231023 | 145900 | 3112535900 | 23450 | 23500 | 23500 | 23450 | 137 |
| 230 | 20231023 | 145800 | 3109321600 | 23500 | 23450 | 23500 | 23450 | 545 |
| 231 | 20231023 | 145700 | 3096522900 | 23450 | 23500 | 23500 | 23450 | 513 |
| 232 | 20231023 | 145600 | 3084467750 | 23500 | 23500 | 23500 | 23450 | 396 |
| 233 | 20231023 | 145500 | 3075163000 | 23500 | 23500 | 23600 | 23450 | 1721 |
| 234 | 20231023 | 145400 | 3034739400 | 23600 | 23450 | 23600 | 23450 | 619 |
| 235 | 20231023 | 145300 | 3020145050 | 23500 | 23550 | 23600 | 23450 | 511 |
| 236 | 20231023 | 145200 | 3008109150 | 23600 | 23550 | 23600 | 23500 | 387 |
| 237 | 20231023 | 145100 | 2998989000 | 23500 | 23500 | 23600 | 23450 | 629 |
| 238 | 20231023 | 145000 | 2984169150 | 23500 | 23500 | 23550 | 23450 | 387 |
| 239 | 20231023 | 144900 | 2975063700 | 23550 | 23450 | 23550 | 23450 | 945 |
| 240 | 20231023 | 144800 | 2952855100 | 23450 | 23450 | 23500 | 23400 | 548 |
| 241 | 20231023 | 144700 | 2939991150 | 23450 | 23450 | 23450 | 23400 | 247 |
| 242 | 20231023 | 144600 | 2934200450 | 23450 | 23500 | 23500 | 23400 | 402 |
| 243 | 20231023 | 144500 | 2924775900 | 23450 | 23450 | 23500 | 23450 | 253 |
| 244 | 20231023 | 144400 | 2918839850 | 23500 | 23500 | 23500 | 23450 | 197 |
| 245 | 20231023 | 144300 | 2914215550 | 23450 | 23500 | 23500 | 23450 | 290 |
| 246 | 20231023 | 144200 | 2907407250 | 23500 | 23500 | 23500 | 23450 | 50 |
| 247 | 20231023 | 144100 | 2906232500 | 23500 | 23350 | 23500 | 23350 | 991 |
| 248 | 20231023 | 144000 | 2882998600 | 23350 | 23350 | 23450 | 23350 | 461 |
| 249 | 20231023 | 143900 | 2872219350 | 23350 | 23400 | 23450 | 23350 | 1047 |
| 250 | 20231023 | 143800 | 2847739500 | 23400 | 23350 | 23400 | 23350 | 1170 |
| 251 | 20231023 | 143700 | 2820387250 | 23400 | 23400 | 23400 | 23350 | 1067 |
| 252 | 20231023 | 143600 | 2795465700 | 23350 | 23350 | 23450 | 23350 | 414 |
| 253 | 20231023 | 143500 | 2785788000 | 23450 | 23400 | 23500 | 23400 | 748 |
| 254 | 20231023 | 143400 | 2768276800 | 23500 | 23450 | 23500 | 23350 | 492 |
| 255 | 20231023 | 143300 | 2756770150 | 23450 | 23450 | 23450 | 23350 | 786 |
| 256 | 20231023 | 143200 | 2738365500 | 23450 | 23450 | 23450 | 23400 | 835 |
| 257 | 20231023 | 143100 | 2718803550 | 23400 | 23450 | 23450 | 23400 | 659 |
| 258 | 20231023 | 143000 | 2703375750 | 23450 | 23450 | 23500 | 23450 | 344 |
| 259 | 20231023 | 142900 | 2695302750 | 23450 | 23500 | 23500 | 23450 | 131 |
| 260 | 20231023 | 142800 | 2692225350 | 23500 | 23450 | 23500 | 23450 | 150 |
| 261 | 20231023 | 142700 | 2688706550 | 23450 | 23550 | 23550 | 23450 | 483 |
| 262 | 20231023 | 142600 | 2677349550 | 23500 | 23500 | 23550 | 23450 | 229 |
| 263 | 20231023 | 142500 | 2671967800 | 23450 | 23500 | 23550 | 23450 | 240 |
| 264 | 20231023 | 142400 | 2666325500 | 23500 | 23450 | 23550 | 23450 | 196 |
| 265 | 20231023 | 142300 | 2661713100 | 23450 | 23500 | 23550 | 23450 | 168 |
| 266 | 20231023 | 142200 | 2657760950 | 23500 | 23400 | 23500 | 23400 | 939 |
| 267 | 20231023 | 142100 | 2635717050 | 23400 | 23450 | 23500 | 23400 | 384 |
| 268 | 20231023 | 142000 | 2626712900 | 23450 | 23450 | 23500 | 23450 | 173 |
| 269 | 20231023 | 141900 | 2622652800 | 23450 | 23450 | 23500 | 23450 | 287 |
| 270 | 20231023 | 141800 | 2615914200 | 23450 | 23500 | 23500 | 23450 | 143 |
| 271 | 20231023 | 141700 | 2612559500 | 23450 | 23500 | 23500 | 23450 | 368 |
| 272 | 20231023 | 141600 | 2603915200 | 23450 | 23550 | 23600 | 23450 | 691 |
| 273 | 20231023 | 141500 | 2587679350 | 23550 | 23550 | 23600 | 23500 | 610 |
| 274 | 20231023 | 141400 | 2573314050 | 23600 | 23550 | 23600 | 23500 | 217 |
| 275 | 20231023 | 141300 | 2568205750 | 23550 | 23550 | 23550 | 23500 | 155 |
| 276 | 20231023 | 141200 | 2564561700 | 23550 | 23550 | 23550 | 23500 | 223 |
| 277 | 20231023 | 141100 | 2559313200 | 23550 | 23550 | 23550 | 23500 | 137 |
| 278 | 20231023 | 141000 | 2556087800 | 23500 | 23550 | 23550 | 23500 | 214 |
| 279 | 20231023 | 140900 | 2551054500 | 23500 | 23550 | 23550 | 23500 | 122 |
| 280 | 20231023 | 140800 | 2548182300 | 23550 | 23550 | 23550 | 23500 | 168 |
| 281 | 20231023 | 140700 | 2544227000 | 23500 | 23550 | 23550 | 23500 | 132 |
| 282 | 20231023 | 140600 | 2541122250 | 23500 | 23550 | 23550 | 23500 | 222 |
| 283 | 20231023 | 140500 | 2535897650 | 23500 | 23550 | 23550 | 23500 | 137 |
| 284 | 20231023 | 140400 | 2532672100 | 23550 | 23500 | 23550 | 23450 | 217 |
| 285 | 20231023 | 140300 | 2527573000 | 23450 | 23450 | 23500 | 23450 | 301 |
| 286 | 20231023 | 140200 | 2520503100 | 23450 | 23500 | 23500 | 23450 | 350 |
| 287 | 20231023 | 140100 | 2512281900 | 23500 | 23500 | 23550 | 23450 | 818 |
| 288 | 20231023 | 140000 | 2493056850 | 23450 | 23550 | 23550 | 23450 | 489 |
| 289 | 20231023 | 135900 | 2481558650 | 23500 | 23500 | 23550 | 23500 | 50 |
| 290 | 20231023 | 135800 | 2480381850 | 23500 | 23450 | 23550 | 23450 | 226 |
| 291 | 20231023 | 135700 | 2475065500 | 23500 | 23500 | 23500 | 23450 | 247 |
| 292 | 20231023 | 135600 | 2469266500 | 23450 | 23550 | 23550 | 23450 | 537 |
| 293 | 20231023 | 135500 | 2456649500 | 23500 | 23550 | 23550 | 23500 | 267 |
| 294 | 20231023 | 135400 | 2450366200 | 23500 | 23500 | 23550 | 23500 | 74 |
| 295 | 20231023 | 135300 | 2448626250 | 23500 | 23450 | 23550 | 23450 | 481 |
| 296 | 20231023 | 135200 | 2437321750 | 23450 | 23550 | 23550 | 23450 | 582 |
| 297 | 20231023 | 135100 | 2423647000 | 23550 | 23550 | 23550 | 23500 | 134 |
| 298 | 20231023 | 135000 | 2420494000 | 23550 | 23500 | 23550 | 23500 | 110 |
| 299 | 20231023 | 134900 | 2417908700 | 23550 | 23550 | 23550 | 23500 | 453 |
| 300 | 20231023 | 134800 | 2407251850 | 23550 | 23550 | 23550 | 23500 | 408 |
| 301 | 20231023 | 134700 | 2397643550 | 23550 | 23550 | 23550 | 23500 | 127 |
| 302 | 20231023 | 134600 | 2394653550 | 23550 | 23550 | 23550 | 23500 | 357 |
| 303 | 20231023 | 134500 | 2386258350 | 23550 | 23600 | 23650 | 23500 | 485 |
| 304 | 20231023 | 134400 | 2374831300 | 23600 | 23600 | 23650 | 23600 | 324 |
| 305 | 20231023 | 134300 | 2367184800 | 23600 | 23600 | 23600 | 23600 | 77 |
| 306 | 20231023 | 134200 | 2365367600 | 23650 | 23600 | 23650 | 23600 | 64 |
| 307 | 20231023 | 134100 | 2363855000 | 23600 | 23600 | 23600 | 23600 | 190 |
| 308 | 20231023 | 134000 | 2359371000 | 23600 | 23600 | 23600 | 23550 | 45 |
| 309 | 20231023 | 133900 | 2358309500 | 23600 | 23550 | 23600 | 23550 | 1398 |
| 310 | 20231023 | 133800 | 2325383300 | 23550 | 23650 | 23650 | 23550 | 257 |
| 311 | 20231023 | 133700 | 2319326950 | 23650 | 23600 | 23650 | 23550 | 165 |
| 312 | 20231023 | 133600 | 2315435400 | 23650 | 23600 | 23650 | 23600 | 142 |
| 313 | 20231023 | 133500 | 2312077150 | 23600 | 23600 | 23650 | 23550 | 349 |
| 314 | 20231023 | 133400 | 2303840000 | 23550 | 23600 | 23600 | 23550 | 624 |
| 315 | 20231023 | 133300 | 2289132600 | 23600 | 23600 | 23600 | 23600 | 269 |
| 316 | 20231023 | 133200 | 2282784200 | 23600 | 23600 | 23600 | 23600 | 101 |
| 317 | 20231023 | 133100 | 2280400600 | 23550 | 23600 | 23600 | 23550 | 41 |
| 318 | 20231023 | 133000 | 2279433350 | 23600 | 23600 | 23600 | 23600 | 270 |
| 319 | 20231023 | 132900 | 2273061350 | 23600 | 23600 | 23600 | 23600 | 82 |
| 320 | 20231023 | 132800 | 2271126150 | 23600 | 23600 | 23600 | 23600 | 223 |
| 321 | 20231023 | 132700 | 2265863350 | 23600 | 23600 | 23600 | 23600 | 178 |
| 322 | 20231023 | 132600 | 2261662550 | 23600 | 23600 | 23600 | 23550 | 162 |
| 323 | 20231023 | 132500 | 2257840500 | 23600 | 23600 | 23600 | 23600 | 143 |
| 324 | 20231023 | 132400 | 2254465700 | 23600 | 23600 | 23600 | 23600 | 220 |
| 325 | 20231023 | 132300 | 2249273700 | 23600 | 23600 | 23600 | 23600 | 42 |
| 326 | 20231023 | 132200 | 2248282500 | 23600 | 23600 | 23600 | 23600 | 148 |
| 327 | 20231023 | 132100 | 2244789700 | 23600 | 23600 | 23600 | 23600 | 67 |
| 328 | 20231023 | 132000 | 2243208500 | 23600 | 23600 | 23600 | 23550 | 261 |
| 329 | 20231023 | 131900 | 2237057400 | 23550 | 23600 | 23600 | 23550 | 234 |
| 330 | 20231023 | 131800 | 2231538250 | 23600 | 23600 | 23600 | 23600 | 46 |
| 331 | 20231023 | 131700 | 2230452650 | 23600 | 23600 | 23600 | 23600 | 146 |
| 332 | 20231023 | 131600 | 2227007050 | 23550 | 23600 | 23600 | 23550 | 337 |
| 333 | 20231023 | 131500 | 2219062700 | 23600 | 23600 | 23600 | 23550 | 57 |
| 334 | 20231023 | 131400 | 2217717900 | 23550 | 23600 | 23600 | 23550 | 196 |
| 335 | 20231023 | 131300 | 2213094200 | 23550 | 23600 | 23600 | 23550 | 106 |
| 336 | 20231023 | 131200 | 2210594750 | 23550 | 23600 | 23600 | 23550 | 368 |
| 337 | 20231023 | 131100 | 2201923900 | 23600 | 23600 | 23600 | 23600 | 253 |
| 338 | 20231023 | 131000 | 2195953100 | 23600 | 23600 | 23600 | 23550 | 92 |
| 339 | 20231023 | 130900 | 2193782500 | 23600 | 23600 | 23600 | 23550 | 242 |
| 340 | 20231023 | 130800 | 2188071550 | 23600 | 23600 | 23600 | 23550 | 55 |
| 341 | 20231023 | 130700 | 2186774100 | 23600 | 23600 | 23600 | 23550 | 149 |
| 342 | 20231023 | 130600 | 2183258550 | 23550 | 23600 | 23600 | 23550 | 113 |
| 343 | 20231023 | 130500 | 2180592250 | 23600 | 23550 | 23600 | 23550 | 697 |
| 344 | 20231023 | 130400 | 2164176400 | 23550 | 23550 | 23600 | 23550 | 444 |
| 345 | 20231023 | 130300 | 2153720050 | 23600 | 23550 | 23600 | 23550 | 384 |
| 346 | 20231023 | 130200 | 2144667900 | 23600 | 23600 | 23600 | 23550 | 131 |
| 347 | 20231023 | 130100 | 2141578800 | 23550 | 23600 | 23600 | 23550 | 167 |
| 348 | 20231023 | 130000 | 2137638000 | 23600 | 23600 | 23600 | 23550 | 65 |
| 349 | 20231023 | 125900 | 2136106000 | 23550 | 23550 | 23600 | 23550 | 426 |
| 350 | 20231023 | 125800 | 2126067700 | 23550 | 23650 | 23650 | 23550 | 1310 |
| 351 | 20231023 | 125700 | 2095146650 | 23650 | 23650 | 23650 | 23600 | 180 |
| 352 | 20231023 | 125600 | 2090891500 | 23650 | 23650 | 23650 | 23600 | 206 |
| 353 | 20231023 | 125500 | 2086021350 | 23650 | 23650 | 23650 | 23600 | 316 |
| 354 | 20231023 | 125400 | 2078551150 | 23650 | 23650 | 23650 | 23600 | 137 |
| 355 | 20231023 | 125300 | 2075312850 | 23650 | 23650 | 23650 | 23600 | 202 |
| 356 | 20231023 | 125200 | 2070537300 | 23650 | 23650 | 23650 | 23600 | 316 |
| 357 | 20231023 | 125100 | 2063065350 | 23600 | 23650 | 23650 | 23600 | 134 |
| 358 | 20231023 | 125000 | 2059898000 | 23600 | 23650 | 23650 | 23600 | 192 |
| 359 | 20231023 | 124900 | 2055360950 | 23600 | 23650 | 23650 | 23600 | 115 |
| 360 | 20231023 | 124800 | 2052643000 | 23650 | 23650 | 23650 | 23600 | 278 |
| 361 | 20231023 | 124700 | 2046074700 | 23650 | 23650 | 23650 | 23600 | 205 |
| 362 | 20231023 | 124600 | 2041228200 | 23650 | 23650 | 23650 | 23600 | 197 |
| 363 | 20231023 | 124500 | 2036570900 | 23650 | 23650 | 23650 | 23600 | 122 |
| 364 | 20231023 | 124400 | 2033685950 | 23650 | 23650 | 23650 | 23600 | 267 |
| 365 | 20231023 | 124300 | 2027373150 | 23650 | 23650 | 23650 | 23600 | 95 |
| 366 | 20231023 | 124200 | 2025126700 | 23600 | 23650 | 23650 | 23600 | 327 |
| 367 | 20231023 | 124100 | 2017394450 | 23600 | 23650 | 23650 | 23600 | 58 |
| 368 | 20231023 | 124000 | 2016024500 | 23650 | 23650 | 23650 | 23600 | 205 |
| 369 | 20231023 | 123900 | 2011178000 | 23650 | 23650 | 23650 | 23650 | 206 |
| 370 | 20231023 | 123800 | 2006306100 | 23650 | 23650 | 23650 | 23650 | 129 |
| 371 | 20231023 | 123700 | 2003255250 | 23650 | 23650 | 23650 | 23650 | 88 |
| 372 | 20231023 | 123600 | 2001174050 | 23600 | 23600 | 23650 | 23600 | 249 |
| 373 | 20231023 | 123500 | 1995288450 | 23650 | 23650 | 23650 | 23650 | 26 |
| 374 | 20231023 | 123400 | 1994673550 | 23650 | 23650 | 23650 | 23650 | 138 |
| 375 | 20231023 | 123300 | 1991409850 | 23600 | 23650 | 23650 | 23600 | 153 |
| 376 | 20231023 | 123200 | 1987793200 | 23600 | 23700 | 23700 | 23550 | 3312 |
| 377 | 20231023 | 123100 | 1909635100 | 23700 | 23700 | 23700 | 23650 | 243 |
| 378 | 20231023 | 123000 | 1903877750 | 23700 | 23700 | 23700 | 23650 | 245 |
| 379 | 20231023 | 122900 | 1898073000 | 23700 | 23700 | 23700 | 23650 | 117 |
| 380 | 20231023 | 122800 | 1895301850 | 23700 | 23700 | 23700 | 23650 | 216 |
| 381 | 20231023 | 122700 | 1890184650 | 23700 | 23700 | 23700 | 23650 | 138 |
| 382 | 20231023 | 122600 | 1886915950 | 23700 | 23700 | 23700 | 23650 | 95 |
| 383 | 20231023 | 122500 | 1884666200 | 23700 | 23650 | 23700 | 23650 | 279 |
| 384 | 20231023 | 122400 | 1878055650 | 23700 | 23700 | 23700 | 23700 | 50 |
| 385 | 20231023 | 122300 | 1876870650 | 23650 | 23700 | 23700 | 23650 | 244 |
| 386 | 20231023 | 122200 | 1871089600 | 23700 | 23700 | 23700 | 23650 | 120 |
| 387 | 20231023 | 122100 | 1868247350 | 23700 | 23700 | 23700 | 23650 | 172 |
| 388 | 20231023 | 122000 | 1864172700 | 23700 | 23700 | 23700 | 23650 | 246 |
| 389 | 20231023 | 121900 | 1858344400 | 23700 | 23700 | 23700 | 23650 | 176 |
| 390 | 20231023 | 121800 | 1854174950 | 23700 | 23700 | 23700 | 23700 | 91 |
| 391 | 20231023 | 121700 | 1852018250 | 23700 | 23700 | 23700 | 23650 | 305 |
| 392 | 20231023 | 121600 | 1844791750 | 23700 | 23650 | 23700 | 23650 | 43 |
| 393 | 20231023 | 121500 | 1843774450 | 23700 | 23700 | 23700 | 23650 | 175 |
| 394 | 20231023 | 121400 | 1839627050 | 23650 | 23700 | 23700 | 23650 | 120 |
| 395 | 20231023 | 121300 | 1836784800 | 23650 | 23700 | 23700 | 23650 | 201 |
| 396 | 20231023 | 121200 | 1832028500 | 23650 | 23700 | 23700 | 23650 | 334 |
| 397 | 20231023 | 121100 | 1824121350 | 23650 | 23750 | 23750 | 23650 | 2071 |
| 398 | 20231023 | 121000 | 1775063600 | 23750 | 23750 | 23750 | 23700 | 130 |
| 399 | 20231023 | 120900 | 1771977900 | 23750 | 23750 | 23750 | 23700 | 388 |
| 400 | 20231023 | 120800 | 1762766900 | 23750 | 23750 | 23750 | 23700 | 137 |
| 401 | 20231023 | 120700 | 1759514900 | 23750 | 23750 | 23750 | 23700 | 129 |
| 402 | 20231023 | 120600 | 1756452900 | 23750 | 23750 | 23750 | 23700 | 401 |
| 403 | 20231023 | 120500 | 1746935550 | 23700 | 23750 | 23750 | 23700 | 167 |
| 404 | 20231023 | 120400 | 1742974150 | 23750 | 23750 | 23750 | 23700 | 274 |
| 405 | 20231023 | 120300 | 1736468550 | 23750 | 23750 | 23750 | 23700 | 159 |
| 406 | 20231023 | 120200 | 1732694050 | 23750 | 23750 | 23750 | 23700 | 215 |
| 407 | 20231023 | 120100 | 1727590750 | 23750 | 23750 | 23750 | 23700 | 209 |
| 408 | 20231023 | 120000 | 1722628750 | 23750 | 23750 | 23750 | 23700 | 221 |
| 409 | 20231023 | 115900 | 1717381750 | 23750 | 23700 | 23750 | 23700 | 114 |
| 410 | 20231023 | 115800 | 1714676000 | 23750 | 23700 | 23750 | 23700 | 257 |
| 411 | 20231023 | 115700 | 1708574000 | 23750 | 23750 | 23750 | 23700 | 164 |
| 412 | 20231023 | 115600 | 1704680500 | 23700 | 23750 | 23750 | 23700 | 274 |
| 413 | 20231023 | 115500 | 1698174750 | 23750 | 23750 | 23750 | 23700 | 221 |
| 414 | 20231023 | 115400 | 1692927750 | 23750 | 23750 | 23750 | 23700 | 181 |
| 415 | 20231023 | 115300 | 1688630750 | 23750 | 23750 | 23750 | 23700 | 194 |
| 416 | 20231023 | 115200 | 1684025000 | 23750 | 23750 | 23750 | 23700 | 219 |
| 417 | 20231023 | 115100 | 1678825500 | 23750 | 23750 | 23750 | 23700 | 79 |
| 418 | 20231023 | 115000 | 1676951000 | 23700 | 23750 | 23750 | 23650 | 317 |
| 419 | 20231023 | 114900 | 1669433450 | 23750 | 23800 | 23800 | 23700 | 1352 |
| 420 | 20231023 | 114800 | 1637323250 | 23800 | 23800 | 23800 | 23750 | 138 |
| 421 | 20231023 | 114700 | 1634039150 | 23800 | 23800 | 23800 | 23750 | 786 |
| 422 | 20231023 | 114600 | 1615335150 | 23800 | 23800 | 23800 | 23750 | 150 |
| 423 | 20231023 | 114500 | 1611768700 | 23800 | 23800 | 23800 | 23750 | 267 |
| 424 | 20231023 | 114400 | 1605415850 | 23800 | 23800 | 23800 | 23750 | 63 |
| 425 | 20231023 | 114300 | 1603918200 | 23800 | 23750 | 23800 | 23750 | 215 |
| 426 | 20231023 | 114200 | 1598803750 | 23750 | 23800 | 23800 | 23750 | 295 |
| 427 | 20231023 | 114100 | 1591791050 | 23750 | 23800 | 23800 | 23750 | 214 |
| 428 | 20231023 | 114000 | 1586699700 | 23800 | 23800 | 23800 | 23800 | 64 |
| 429 | 20231023 | 113900 | 1585176500 | 23800 | 23750 | 23800 | 23750 | 401 |
| 430 | 20231023 | 113800 | 1575639250 | 23800 | 23800 | 23800 | 23800 | 156 |
| 431 | 20231023 | 113700 | 1571926450 | 23800 | 23750 | 23800 | 23700 | 2320 |
| 432 | 20231023 | 113600 | 1516823850 | 23750 | 23700 | 23750 | 23700 | 103 |
| 433 | 20231023 | 113500 | 1514379450 | 23700 | 23750 | 23750 | 23700 | 221 |
| 434 | 20231023 | 113400 | 1509130900 | 23750 | 23750 | 23750 | 23700 | 209 |
| 435 | 20231023 | 113300 | 1504169150 | 23750 | 23700 | 23750 | 23700 | 147 |
| 436 | 20231023 | 113200 | 1500682150 | 23750 | 23750 | 23750 | 23750 | 66 |
| 437 | 20231023 | 113100 | 1499114650 | 23750 | 23750 | 23750 | 23700 | 258 |
| 438 | 20231023 | 113000 | 1492989900 | 23700 | 23750 | 23750 | 23700 | 14 |
| 439 | 20231023 | 112900 | 1492657950 | 23750 | 23750 | 23750 | 23700 | 469 |
| 440 | 20231023 | 112800 | 1481531450 | 23700 | 23750 | 23750 | 23700 | 65 |
| 441 | 20231023 | 112700 | 1479989450 | 23750 | 23750 | 23750 | 23700 | 194 |
| 442 | 20231023 | 112600 | 1475386750 | 23700 | 23750 | 23750 | 23700 | 167 |
| 443 | 20231023 | 112500 | 1471422300 | 23700 | 23750 | 23750 | 23700 | 193 |
| 444 | 20231023 | 112400 | 1466848100 | 23750 | 23750 | 23750 | 23700 | 164 |
| 445 | 20231023 | 112300 | 1462955050 | 23750 | 23750 | 23750 | 23700 | 106 |
| 446 | 20231023 | 112200 | 1460442000 | 23750 | 23750 | 23750 | 23700 | 132 |
| 447 | 20231023 | 112100 | 1457308750 | 23750 | 23750 | 23750 | 23750 | 44 |
| 448 | 20231023 | 112000 | 1456263750 | 23750 | 23700 | 23750 | 23700 | 1742 |
| 449 | 20231023 | 111900 | 1414970650 | 23700 | 23750 | 23750 | 23700 | 154 |
| 450 | 20231023 | 111800 | 1411320050 | 23750 | 23700 | 23750 | 23700 | 1356 |
| 451 | 20231023 | 111700 | 1379171900 | 23700 | 23750 | 23750 | 23650 | 336 |
| 452 | 20231023 | 111600 | 1371207850 | 23700 | 23750 | 23750 | 23700 | 848 |
| 453 | 20231023 | 111500 | 1351104350 | 23750 | 23700 | 23750 | 23700 | 235 |
| 454 | 20231023 | 111400 | 1345528150 | 23750 | 23750 | 23750 | 23700 | 158 |
| 455 | 20231023 | 111300 | 1341778150 | 23750 | 23750 | 23750 | 23700 | 342 |
| 456 | 20231023 | 111200 | 1333670150 | 23750 | 23750 | 23750 | 23750 | 167 |
| 457 | 20231023 | 111100 | 1329703900 | 23700 | 23700 | 23750 | 23700 | 191 |
| 458 | 20231023 | 111000 | 1325177150 | 23750 | 23700 | 23750 | 23700 | 1428 |
| 459 | 20231023 | 110900 | 1291322400 | 23700 | 23700 | 23700 | 23650 | 1520 |
| 460 | 20231023 | 110800 | 1255299450 | 23700 | 23700 | 23700 | 23650 | 107 |
| 461 | 20231023 | 110700 | 1252765300 | 23700 | 23650 | 23700 | 23600 | 835 |
| 462 | 20231023 | 110600 | 1233017200 | 23650 | 23650 | 23650 | 23650 | 82 |
| 463 | 20231023 | 110500 | 1231077900 | 23650 | 23650 | 23650 | 23650 | 25 |
| 464 | 20231023 | 110400 | 1230486650 | 23600 | 23700 | 23700 | 23600 | 2411 |
| 465 | 20231023 | 110300 | 1173460500 | 23700 | 23700 | 23700 | 23700 | 69 |
| 466 | 20231023 | 110200 | 1171825200 | 23700 | 23700 | 23700 | 23700 | 117 |
| 467 | 20231023 | 110100 | 1169052300 | 23700 | 23700 | 23700 | 23650 | 174 |
| 468 | 20231023 | 110000 | 1164928550 | 23700 | 23750 | 23750 | 23700 | 846 |
| 469 | 20231023 | 105900 | 1144877850 | 23750 | 23750 | 23750 | 23700 | 274 |
| 470 | 20231023 | 105800 | 1138373550 | 23750 | 23700 | 23750 | 23700 | 542 |
| 471 | 20231023 | 105700 | 1125527250 | 23750 | 23750 | 23750 | 23700 | 330 |
| 472 | 20231023 | 105600 | 1117693000 | 23750 | 23700 | 23750 | 23700 | 406 |
| 473 | 20231023 | 105500 | 1108060550 | 23700 | 23750 | 23750 | 23700 | 453 |
| 474 | 20231023 | 105400 | 1097317400 | 23750 | 23750 | 23750 | 23750 | 89 |
| 475 | 20231023 | 105300 | 1095203650 | 23750 | 23700 | 23750 | 23700 | 3101 |
| 476 | 20231023 | 105200 | 1021689950 | 23700 | 23700 | 23700 | 23700 | 105 |
| 477 | 20231023 | 105100 | 1019201450 | 23700 | 23650 | 23700 | 23650 | 336 |
| 478 | 20231023 | 105000 | 1011242900 | 23700 | 23650 | 23700 | 23650 | 100 |
| 479 | 20231023 | 104900 | 1008874150 | 23700 | 23700 | 23700 | 23650 | 220 |
| 480 | 20231023 | 104800 | 1003663400 | 23700 | 23650 | 23700 | 23650 | 198 |
| 481 | 20231023 | 104700 | 998975900 | 23700 | 23700 | 23700 | 23650 | 92 |
| 482 | 20231023 | 104600 | 996795550 | 23700 | 23650 | 23700 | 23650 | 161 |
| 483 | 20231023 | 104500 | 992987850 | 23700 | 23700 | 23700 | 23650 | 854 |
| 484 | 20231023 | 104400 | 972779550 | 23700 | 23700 | 23700 | 23700 | 100 |
| 485 | 20231023 | 104300 | 970409550 | 23700 | 23700 | 23700 | 23650 | 142 |
| 486 | 20231023 | 104200 | 967044300 | 23700 | 23700 | 23700 | 23700 | 143 |
| 487 | 20231023 | 104100 | 963655200 | 23700 | 23650 | 23700 | 23650 | 99 |
| 488 | 20231023 | 104000 | 961309450 | 23700 | 23700 | 23700 | 23700 | 246 |
| 489 | 20231023 | 103900 | 955479250 | 23700 | 23650 | 23700 | 23650 | 72 |
| 490 | 20231023 | 103800 | 953774550 | 23650 | 23700 | 23700 | 23600 | 128 |
| 491 | 20231023 | 103700 | 950743050 | 23700 | 23650 | 23700 | 23600 | 1422 |
| 492 | 20231023 | 103600 | 917104700 | 23650 | 23650 | 23650 | 23650 | 110 |
| 493 | 20231023 | 103500 | 914503200 | 23650 | 23650 | 23650 | 23600 | 467 |
| 494 | 20231023 | 103400 | 903471350 | 23650 | 23650 | 23650 | 23650 | 165 |
| 495 | 20231023 | 103300 | 899569100 | 23650 | 23600 | 23650 | 23600 | 225 |
| 496 | 20231023 | 103200 | 894255750 | 23650 | 23550 | 23650 | 23550 | 3305 |
| 497 | 20231023 | 103100 | 816320850 | 23550 | 23550 | 23550 | 23550 | 103 |
| 498 | 20231023 | 103000 | 813895200 | 23550 | 23550 | 23550 | 23500 | 122 |
| 499 | 20231023 | 102900 | 811022150 | 23550 | 23450 | 23550 | 23450 | 3486 |
| 500 | 20231023 | 102800 | 729183800 | 23450 | 23450 | 23450 | 23450 | 85 |
| 501 | 20231023 | 102700 | 727190550 | 23450 | 23450 | 23450 | 23450 | 25 |
| 502 | 20231023 | 102600 | 726604300 | 23450 | 23450 | 23450 | 23400 | 281 |
| 503 | 20231023 | 102500 | 720019600 | 23450 | 23450 | 23450 | 23450 | 13 |
| 504 | 20231023 | 102400 | 719714750 | 23450 | 23450 | 23450 | 23300 | 1077 |
| 505 | 20231023 | 102300 | 694571250 | 23400 | 23400 | 23400 | 23400 | 47 |
| 506 | 20231023 | 102200 | 693471450 | 23400 | 23450 | 23450 | 23400 | 43 |
| 507 | 20231023 | 102100 | 692463150 | 23450 | 23300 | 23450 | 23300 | 3171 |
| 508 | 20231023 | 102000 | 618474000 | 23300 | 23300 | 23300 | 23300 | 399 |
| 509 | 20231023 | 101900 | 609177300 | 23300 | 23300 | 23300 | 23300 | 66 |
| 510 | 20231023 | 101800 | 607639500 | 23300 | 23300 | 23300 | 23300 | 43 |
| 511 | 20231023 | 101700 | 606637600 | 23300 | 23300 | 23300 | 23250 | 49 |
| 512 | 20231023 | 101600 | 605495950 | 23250 | 23300 | 23300 | 23250 | 20 |
| 513 | 20231023 | 101500 | 605030800 | 23300 | 23300 | 23300 | 23300 | 79 |
| 514 | 20231023 | 101400 | 603190100 | 23300 | 23300 | 23300 | 23300 | 71 |
| 515 | 20231023 | 101300 | 601535800 | 23300 | 23300 | 23300 | 23300 | 43 |
| 516 | 20231023 | 101200 | 600533900 | 23300 | 23300 | 23300 | 23300 | 56 |
| 517 | 20231023 | 101100 | 599229100 | 23300 | 23300 | 23300 | 23300 | 109 |
| 518 | 20231023 | 101000 | 596689400 | 23300 | 23300 | 23300 | 23250 | 131 |
| 519 | 20231023 | 100900 | 593642100 | 23300 | 23300 | 23300 | 23300 | 29 |
| 520 | 20231023 | 100800 | 592966400 | 23250 | 23300 | 23300 | 23250 | 68 |
| 521 | 20231023 | 100700 | 591382100 | 23300 | 23300 | 23300 | 23300 | 65 |
| 522 | 20231023 | 100600 | 589867600 | 23250 | 23250 | 23300 | 23250 | 933 |
| 523 | 20231023 | 100500 | 568151500 | 23250 | 23300 | 23300 | 23250 | 54 |
| 524 | 20231023 | 100400 | 566893400 | 23300 | 23300 | 23300 | 23300 | 57 |
| 525 | 20231023 | 100300 | 565565300 | 23300 | 23300 | 23300 | 23250 | 129 |
| 526 | 20231023 | 100200 | 562562900 | 23300 | 23300 | 23300 | 23300 | 25 |
| 527 | 20231023 | 100100 | 561980400 | 23300 | 23300 | 23300 | 23300 | 8 |
| 528 | 20231023 | 100000 | 561794000 | 23300 | 23250 | 23300 | 23250 | 56 |
| 529 | 20231023 | 095900 | 560489300 | 23250 | 23300 | 23300 | 23250 | 1701 |
| 530 | 20231023 | 095800 | 520857550 | 23350 | 23300 | 23350 | 23300 | 88 |
| 531 | 20231023 | 095700 | 518802800 | 23300 | 23350 | 23350 | 23300 | 4 |
| 532 | 20231023 | 095600 | 518709450 | 23350 | 23300 | 23350 | 23300 | 53 |
| 533 | 20231023 | 095500 | 517472000 | 23350 | 23350 | 23350 | 23300 | 6 |
| 534 | 20231023 | 095400 | 517331950 | 23300 | 23300 | 23350 | 23300 | 50 |
| 535 | 20231023 | 095300 | 516164550 | 23350 | 23300 | 23350 | 23300 | 51 |
| 536 | 20231023 | 095200 | 514975450 | 23350 | 23350 | 23350 | 23300 | 83 |
| 537 | 20231023 | 095100 | 513037650 | 23350 | 23350 | 23350 | 23350 | 4 |
| 538 | 20231023 | 095000 | 512944250 | 23350 | 23350 | 23350 | 23350 | 70 |
| 539 | 20231023 | 094900 | 511309750 | 23350 | 23350 | 23350 | 23350 | 5 |
| 540 | 20231023 | 094800 | 511193000 | 23350 | 23400 | 23400 | 23350 | 80 |
| 541 | 20231023 | 094700 | 509321400 | 23350 | 23350 | 23350 | 23350 | 108 |
| 542 | 20231023 | 094600 | 506799600 | 23400 | 23400 | 23400 | 23400 | 56 |
| 543 | 20231023 | 094500 | 505489200 | 23350 | 23400 | 23400 | 23350 | 49 |
| 544 | 20231023 | 094400 | 504344900 | 23400 | 23400 | 23400 | 23350 | 46 |
| 545 | 20231023 | 094300 | 503268600 | 23350 | 23400 | 23400 | 23350 | 238 |
| 546 | 20231023 | 094200 | 497711000 | 23400 | 23400 | 23400 | 23350 | 56 |
| 547 | 20231023 | 094100 | 496400750 | 23350 | 23400 | 23400 | 23350 | 101 |
| 548 | 20231023 | 094000 | 494042100 | 23400 | 23400 | 23400 | 23350 | 119 |
| 549 | 20231023 | 093900 | 491257600 | 23400 | 23350 | 23400 | 23350 | 1360 |
| 550 | 20231023 | 093800 | 459499550 | 23400 | 23400 | 23400 | 23350 | 7 |
| 551 | 20231023 | 093700 | 459335850 | 23400 | 23450 | 23450 | 23350 | 64 |
| 552 | 20231023 | 093600 | 457836050 | 23450 | 23450 | 23450 | 23400 | 830 |
| 553 | 20231023 | 093500 | 438413850 | 23450 | 23450 | 23450 | 23400 | 185 |
| 554 | 20231023 | 093400 | 434082850 | 23400 | 23400 | 23400 | 23400 | 111 |
| 555 | 20231023 | 093300 | 431485450 | 23400 | 23550 | 23550 | 23400 | 325 |
| 556 | 20231023 | 093200 | 423861850 | 23550 | 23550 | 23550 | 23500 | 193 |
| 557 | 20231023 | 093100 | 419321700 | 23550 | 23550 | 23550 | 23550 | 122 |
| 558 | 20231023 | 093000 | 416448600 | 23550 | 23500 | 23550 | 23450 | 2289 |
| 559 | 20231023 | 092900 | 362596150 | 23500 | 23500 | 23500 | 23500 | 177 |
| 560 | 20231023 | 092800 | 358436650 | 23500 | 23500 | 23500 | 23500 | 89 |
| 561 | 20231023 | 092700 | 356345150 | 23500 | 23450 | 23500 | 23450 | 379 |
| 562 | 20231023 | 092600 | 347441050 | 23500 | 23450 | 23500 | 23450 | 106 |
| 563 | 20231023 | 092500 | 344950100 | 23500 | 23500 | 23500 | 23450 | 251 |
| 564 | 20231023 | 092400 | 339052100 | 23450 | 23500 | 23500 | 23450 | 109 |
| 565 | 20231023 | 092300 | 336490750 | 23500 | 23500 | 23500 | 23500 | 131 |
| 566 | 20231023 | 092200 | 333412250 | 23450 | 23500 | 23500 | 23450 | 71 |
| 567 | 20231023 | 092100 | 331743850 | 23500 | 23500 | 23500 | 23450 | 79 |
| 568 | 20231023 | 092000 | 329887450 | 23450 | 23450 | 23450 | 23450 | 8 |
| 569 | 20231023 | 091900 | 329699850 | 23450 | 23450 | 23450 | 23450 | 162 |
| 570 | 20231023 | 091800 | 325900950 | 23450 | 23450 | 23450 | 23400 | 51 |
| 571 | 20231023 | 091700 | 324705100 | 23400 | 23500 | 23500 | 23400 | 336 |
| 572 | 20231023 | 091600 | 316827450 | 23550 | 23550 | 23550 | 23500 | 67 |
| 573 | 20231023 | 091500 | 315250250 | 23550 | 23550 | 23550 | 23500 | 325 |
| 574 | 20231023 | 091400 | 307606200 | 23550 | 23550 | 23550 | 23550 | 37 |
| 575 | 20231023 | 091300 | 306734850 | 23550 | 23550 | 23550 | 23550 | 694 |
| 576 | 20231023 | 091200 | 290391150 | 23450 | 23450 | 23550 | 23450 | 1784 |
| 577 | 20231023 | 091100 | 248457600 | 23450 | 23450 | 23500 | 23400 | 1349 |
| 578 | 20231023 | 091000 | 216820350 | 23450 | 23450 | 23450 | 23300 | 2278 |
| 579 | 20231023 | 090900 | 163531550 | 23400 | 23350 | 23450 | 23350 | 407 |
| 580 | 20231023 | 090800 | 154012450 | 23350 | 23300 | 23450 | 23300 | 729 |
| 581 | 20231023 | 090700 | 136970900 | 23450 | 23250 | 23450 | 23250 | 1556 |
| 582 | 20231023 | 090600 | 100578400 | 23250 | 23250 | 23300 | 23250 | 67 |
| 583 | 20231023 | 090500 | 99019100 | 23250 | 23300 | 23300 | 23250 | 441 |
| 584 | 20231023 | 090400 | 88758700 | 23300 | 23300 | 23300 | 23300 | 63 |
| 585 | 20231023 | 090300 | 87290800 | 23300 | 23300 | 23400 | 23250 | 1808 |
| 586 | 20231023 | 090200 | 45095900 | 23300 | 23250 | 23400 | 23250 | 879 |
| 587 | 20231023 | 090100 | 24576400 | 23350 | 23250 | 23350 | 23250 | 69 |
| 588 | 20231023 | 090000 | 22965550 | 23250 | 23450 | 23450 | 23250 | 979 |