34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 192200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 17311 |
| 3 | 20231024 | 192100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20231024 | 192000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20231024 | 191900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20231024 | 191800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20231024 | 191700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20231024 | 191600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20231024 | 191500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20231024 | 191400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20231024 | 191300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20231024 | 191200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20231024 | 191100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20231024 | 191000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20231024 | 190900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20231024 | 190800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20231024 | 190700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20231024 | 190600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20231024 | 190500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20231024 | 190400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20231024 | 190300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20231024 | 190200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20231024 | 190100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20231024 | 190000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20231024 | 185900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20231024 | 185800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20231024 | 185700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20231024 | 185600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20231024 | 185500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20231024 | 185400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20231024 | 185300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20231024 | 185200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 17311 |
| 33 | 20231024 | 185100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20231024 | 185000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20231024 | 184900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20231024 | 184800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20231024 | 184700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20231024 | 184600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20231024 | 184500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20231024 | 184400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20231024 | 184300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20231024 | 184200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20231024 | 184100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20231024 | 184000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20231024 | 183900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20231024 | 183800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20231024 | 183700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20231024 | 183600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20231024 | 183500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20231024 | 183400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20231024 | 183300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20231024 | 183200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20231024 | 183100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20231024 | 183000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20231024 | 182900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20231024 | 182800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20231024 | 182700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20231024 | 182600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20231024 | 182500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20231024 | 182400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20231024 | 182300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20231024 | 182200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 17311 |
| 63 | 20231024 | 182100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20231024 | 182000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20231024 | 181900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20231024 | 181800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20231024 | 181700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20231024 | 181600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20231024 | 181500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20231024 | 181400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20231024 | 181300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20231024 | 181200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20231024 | 181100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20231024 | 181000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20231024 | 180900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20231024 | 180800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20231024 | 180700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20231024 | 180600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20231024 | 180500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20231024 | 180400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20231024 | 180300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20231024 | 180200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20231024 | 180100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20231024 | 180000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20231024 | 175900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20231024 | 175800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20231024 | 175700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20231024 | 175600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20231024 | 175500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20231024 | 175400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20231024 | 175300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20231024 | 175200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 17311 |
| 93 | 20231024 | 175100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20231024 | 175000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20231024 | 174900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20231024 | 174800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20231024 | 174700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20231024 | 174600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20231024 | 174500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20231024 | 174400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20231024 | 174300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20231024 | 174200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20231024 | 174100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20231024 | 174000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20231024 | 173900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20231024 | 173800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20231024 | 173700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20231024 | 173600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20231024 | 173500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20231024 | 173400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20231024 | 173300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20231024 | 173200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20231024 | 173100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20231024 | 173000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20231024 | 172900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20231024 | 172800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20231024 | 172700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20231024 | 172600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20231024 | 172500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20231024 | 172400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20231024 | 172300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20231024 | 172200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 17311 |
| 123 | 20231024 | 172100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20231024 | 172000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20231024 | 171900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20231024 | 171800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20231024 | 171700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20231024 | 171600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20231024 | 171500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20231024 | 171400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20231024 | 171300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20231024 | 171200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20231024 | 171100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20231024 | 171000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20231024 | 170900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20231024 | 170800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20231024 | 170700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20231024 | 170600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20231024 | 170500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20231024 | 170400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20231024 | 170300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20231024 | 170200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20231024 | 170100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20231024 | 170000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20231024 | 165900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20231024 | 165800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20231024 | 165700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20231024 | 165600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20231024 | 165500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20231024 | 165400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20231024 | 165300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20231024 | 165200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 17311 |
| 153 | 20231024 | 165100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20231024 | 165000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20231024 | 164900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20231024 | 164800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20231024 | 164700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20231024 | 164600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20231024 | 164500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20231024 | 164400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20231024 | 164300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20231024 | 164200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20231024 | 164100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20231024 | 164000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20231024 | 163900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20231024 | 163800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20231024 | 163700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20231024 | 163600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20231024 | 163500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20231024 | 163400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20231024 | 163300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20231024 | 163200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20231024 | 163100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20231024 | 163000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20231024 | 162900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20231024 | 162800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20231024 | 162700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20231024 | 162600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20231024 | 162500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20231024 | 162400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20231024 | 162300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20231024 | 162200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 17311 |
| 183 | 20231024 | 162100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20231024 | 162000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20231024 | 161900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20231024 | 161800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20231024 | 161700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20231024 | 161600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20231024 | 161500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20231024 | 161400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20231024 | 161300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20231024 | 161200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20231024 | 161100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20231024 | 161000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20231024 | 160900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20231024 | 160800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20231024 | 160700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20231024 | 160600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20231024 | 160500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20231024 | 160400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20231024 | 160300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20231024 | 160200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20231024 | 160100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20231024 | 160000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20231024 | 155900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20231024 | 155800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20231024 | 155700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20231024 | 155600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20231024 | 155500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20231024 | 155400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20231024 | 155300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20231024 | 155200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 17311 |
| 213 | 20231024 | 155100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20231024 | 155000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20231024 | 154900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20231024 | 154800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20231024 | 154700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20231024 | 154600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20231024 | 154500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20231024 | 154400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20231024 | 154300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20231024 | 154200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20231024 | 154100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20231024 | 154000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20231024 | 153900 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20231024 | 153800 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20231024 | 153700 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20231024 | 153600 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20231024 | 153500 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20231024 | 153400 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20231024 | 153300 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20231024 | 153200 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20231024 | 153100 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20231024 | 153000 | 12208616050 | 23550 | 23550 | 23550 | 23550 | 17311 |
| 235 | 20231024 | 152900 | 11800942000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20231024 | 152800 | 11800942000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20231024 | 152700 | 11800942000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20231024 | 152600 | 11800942000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20231024 | 152500 | 11800942000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20231024 | 152400 | 11800942000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20231024 | 152300 | 11800942000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20231024 | 152200 | 11800942000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 243 | 20231024 | 152100 | 11800942000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 244 | 20231024 | 152000 | 11800942000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 245 | 20231024 | 151900 | 11800942000 | 23750 | 23700 | 23950 | 23700 | 21328 |
| 246 | 20231024 | 151800 | 11293483300 | 23700 | 23500 | 23750 | 23450 | 10929 |
| 247 | 20231024 | 151700 | 11035813700 | 23500 | 23300 | 23500 | 23300 | 6606 |
| 248 | 20231024 | 151600 | 10881125900 | 23300 | 23350 | 23350 | 23300 | 2466 |
| 249 | 20231024 | 151500 | 10823548950 | 23350 | 23300 | 23350 | 23300 | 2815 |
| 250 | 20231024 | 151400 | 10757834400 | 23300 | 23350 | 23350 | 23300 | 1146 |
| 251 | 20231024 | 151300 | 10731125200 | 23300 | 23300 | 23300 | 23250 | 892 |
| 252 | 20231024 | 151200 | 10710352750 | 23250 | 23300 | 23300 | 23250 | 1046 |
| 253 | 20231024 | 151100 | 10685992400 | 23300 | 23300 | 23300 | 23300 | 1373 |
| 254 | 20231024 | 151000 | 10654001500 | 23300 | 23350 | 23350 | 23300 | 822 |
| 255 | 20231024 | 150900 | 10634843550 | 23350 | 23350 | 23350 | 23300 | 524 |
| 256 | 20231024 | 150800 | 10622627600 | 23350 | 23300 | 23350 | 23300 | 463 |
| 257 | 20231024 | 150700 | 10611834950 | 23350 | 23300 | 23350 | 23300 | 1488 |
| 258 | 20231024 | 150600 | 10577111650 | 23300 | 23350 | 23350 | 23300 | 109 |
| 259 | 20231024 | 150500 | 10574570700 | 23300 | 23250 | 23350 | 23200 | 5271 |
| 260 | 20231024 | 150400 | 10451776650 | 23250 | 23300 | 23300 | 23250 | 674 |
| 261 | 20231024 | 150300 | 10436097900 | 23300 | 23250 | 23300 | 23200 | 977 |
| 262 | 20231024 | 150200 | 10413384100 | 23250 | 23250 | 23250 | 23200 | 1734 |
| 263 | 20231024 | 150100 | 10373071100 | 23200 | 23200 | 23250 | 23200 | 735 |
| 264 | 20231024 | 150000 | 10356013250 | 23200 | 23250 | 23250 | 23200 | 537 |
| 265 | 20231024 | 145900 | 10343549800 | 23250 | 23200 | 23250 | 23200 | 289 |
| 266 | 20231024 | 145800 | 10336844150 | 23200 | 23200 | 23250 | 23200 | 1886 |
| 267 | 20231024 | 145700 | 10293086000 | 23200 | 23200 | 23250 | 23200 | 426 |
| 268 | 20231024 | 145600 | 10283185150 | 23250 | 23250 | 23250 | 23200 | 1055 |
| 269 | 20231024 | 145500 | 10258668900 | 23200 | 23200 | 23250 | 23200 | 94 |
| 270 | 20231024 | 145400 | 10256486850 | 23200 | 23200 | 23250 | 23200 | 118 |
| 271 | 20231024 | 145300 | 10253746900 | 23250 | 23150 | 23250 | 23150 | 1426 |
| 272 | 20231024 | 145200 | 10220668000 | 23200 | 23150 | 23200 | 23150 | 1235 |
| 273 | 20231024 | 145100 | 10192037300 | 23150 | 23200 | 23200 | 23150 | 332 |
| 274 | 20231024 | 145000 | 10184342800 | 23200 | 23200 | 23250 | 23200 | 689 |
| 275 | 20231024 | 144900 | 10168356650 | 23200 | 23200 | 23250 | 23200 | 379 |
| 276 | 20231024 | 144800 | 10159563450 | 23200 | 23250 | 23250 | 23200 | 738 |
| 277 | 20231024 | 144700 | 10142411850 | 23200 | 23200 | 23250 | 23200 | 1252 |
| 278 | 20231024 | 144600 | 10113359250 | 23250 | 23200 | 23250 | 23200 | 203 |
| 279 | 20231024 | 144500 | 10108645000 | 23200 | 23200 | 23250 | 23200 | 645 |
| 280 | 20231024 | 144400 | 10093657850 | 23250 | 23200 | 23250 | 23200 | 1160 |
| 281 | 20231024 | 144300 | 10066742000 | 23250 | 23150 | 23250 | 23150 | 3678 |
| 282 | 20231024 | 144200 | 9981355050 | 23150 | 23200 | 23200 | 23150 | 1248 |
| 283 | 20231024 | 144100 | 9952458450 | 23200 | 23250 | 23250 | 23200 | 2697 |
| 284 | 20231024 | 144000 | 9889887950 | 23250 | 23250 | 23250 | 23200 | 262 |
| 285 | 20231024 | 143900 | 9883798200 | 23250 | 23250 | 23300 | 23250 | 1549 |
| 286 | 20231024 | 143800 | 9847783400 | 23250 | 23250 | 23350 | 23250 | 1741 |
| 287 | 20231024 | 143700 | 9807219650 | 23300 | 23300 | 23300 | 23250 | 542 |
| 288 | 20231024 | 143600 | 9794611250 | 23300 | 23300 | 23300 | 23250 | 1409 |
| 289 | 20231024 | 143500 | 9761815000 | 23300 | 23250 | 23300 | 23250 | 83 |
| 290 | 20231024 | 143400 | 9759883550 | 23250 | 23250 | 23300 | 23250 | 1186 |
| 291 | 20231024 | 143300 | 9732308300 | 23250 | 23300 | 23300 | 23250 | 598 |
| 292 | 20231024 | 143200 | 9718376300 | 23300 | 23250 | 23350 | 23250 | 1657 |
| 293 | 20231024 | 143100 | 9679722250 | 23300 | 23300 | 23300 | 23250 | 1697 |
| 294 | 20231024 | 143000 | 9640211100 | 23300 | 23300 | 23300 | 23250 | 859 |
| 295 | 20231024 | 142900 | 9620225150 | 23300 | 23300 | 23350 | 23300 | 1522 |
| 296 | 20231024 | 142800 | 9584744900 | 23250 | 23250 | 23300 | 23250 | 1820 |
| 297 | 20231024 | 142700 | 9542389450 | 23250 | 23300 | 23300 | 23250 | 1353 |
| 298 | 20231024 | 142600 | 9510913650 | 23300 | 23300 | 23300 | 23250 | 1173 |
| 299 | 20231024 | 142500 | 9483594900 | 23300 | 23250 | 23300 | 23250 | 500 |
| 300 | 20231024 | 142400 | 9471954850 | 23250 | 23300 | 23300 | 23250 | 967 |
| 301 | 20231024 | 142300 | 9449459900 | 23300 | 23350 | 23450 | 23300 | 11217 |
| 302 | 20231024 | 142200 | 9187117750 | 23350 | 23150 | 23350 | 23000 | 8010 |
| 303 | 20231024 | 142100 | 9001301450 | 23150 | 23100 | 23150 | 23050 | 1165 |
| 304 | 20231024 | 142000 | 8974377550 | 23050 | 23100 | 23100 | 23050 | 930 |
| 305 | 20231024 | 141900 | 8952930000 | 23050 | 23100 | 23150 | 23050 | 1350 |
| 306 | 20231024 | 141800 | 8921737850 | 23100 | 23050 | 23150 | 23050 | 1067 |
| 307 | 20231024 | 141700 | 8897090400 | 23050 | 23050 | 23100 | 23050 | 2926 |
| 308 | 20231024 | 141600 | 8829641050 | 23050 | 23150 | 23150 | 23050 | 2578 |
| 309 | 20231024 | 141500 | 8770101750 | 23150 | 23150 | 23150 | 23100 | 712 |
| 310 | 20231024 | 141400 | 8753630850 | 23150 | 23100 | 23150 | 23100 | 1293 |
| 311 | 20231024 | 141300 | 8723730100 | 23150 | 23200 | 23200 | 23150 | 2276 |
| 312 | 20231024 | 141200 | 8671020250 | 23200 | 23200 | 23200 | 23150 | 5120 |
| 313 | 20231024 | 141100 | 8552283000 | 23150 | 23100 | 23250 | 23050 | 6198 |
| 314 | 20231024 | 141000 | 8408685850 | 23050 | 23050 | 23100 | 23000 | 4457 |
| 315 | 20231024 | 140900 | 8305877650 | 23050 | 23000 | 23050 | 22950 | 2117 |
| 316 | 20231024 | 140800 | 8257170650 | 22900 | 23050 | 23100 | 22900 | 5177 |
| 317 | 20231024 | 140700 | 8138071200 | 23050 | 22800 | 23100 | 22800 | 4988 |
| 318 | 20231024 | 140600 | 8023301600 | 22850 | 22950 | 23000 | 22800 | 5430 |
| 319 | 20231024 | 140500 | 7899046950 | 22950 | 22900 | 22950 | 22850 | 4247 |
| 320 | 20231024 | 140400 | 7801715400 | 22900 | 22950 | 23050 | 22900 | 10225 |
| 321 | 20231024 | 140300 | 7566735200 | 22950 | 22850 | 22950 | 22850 | 8532 |
| 322 | 20231024 | 140200 | 7371264500 | 22900 | 22750 | 22900 | 22700 | 6998 |
| 323 | 20231024 | 140100 | 7211639250 | 22700 | 22750 | 22750 | 22700 | 264 |
| 324 | 20231024 | 140000 | 7205641250 | 22750 | 22700 | 22750 | 22700 | 603 |
| 325 | 20231024 | 135900 | 7191952850 | 22650 | 22700 | 22700 | 22650 | 158 |
| 326 | 20231024 | 135800 | 7188369150 | 22650 | 22650 | 22650 | 22650 | 82 |
| 327 | 20231024 | 135700 | 7186511850 | 22650 | 22700 | 22700 | 22650 | 701 |
| 328 | 20231024 | 135600 | 7170600550 | 22700 | 22650 | 22700 | 22650 | 181 |
| 329 | 20231024 | 135500 | 7166496950 | 22650 | 22700 | 22700 | 22650 | 76 |
| 330 | 20231024 | 135400 | 7164773300 | 22650 | 22650 | 22700 | 22650 | 154 |
| 331 | 20231024 | 135300 | 7161284350 | 22650 | 22700 | 22700 | 22650 | 397 |
| 332 | 20231024 | 135200 | 7152273350 | 22750 | 22700 | 22750 | 22700 | 993 |
| 333 | 20231024 | 135100 | 7129694600 | 22700 | 22700 | 22700 | 22700 | 30 |
| 334 | 20231024 | 135000 | 7129013600 | 22750 | 22700 | 22750 | 22700 | 172 |
| 335 | 20231024 | 134900 | 7125104200 | 22750 | 22750 | 22750 | 22700 | 353 |
| 336 | 20231024 | 134800 | 7117074100 | 22750 | 22700 | 22800 | 22700 | 3753 |
| 337 | 20231024 | 134700 | 7031762600 | 22700 | 22650 | 22700 | 22650 | 160 |
| 338 | 20231024 | 134600 | 7028133650 | 22650 | 22650 | 22700 | 22650 | 359 |
| 339 | 20231024 | 134500 | 7020001650 | 22650 | 22650 | 22700 | 22650 | 350 |
| 340 | 20231024 | 134400 | 7012061650 | 22650 | 22650 | 22650 | 22650 | 152 |
| 341 | 20231024 | 134300 | 7008618850 | 22700 | 22650 | 22700 | 22650 | 73 |
| 342 | 20231024 | 134200 | 7006963200 | 22650 | 22650 | 22700 | 22650 | 83 |
| 343 | 20231024 | 134100 | 7005083050 | 22650 | 22650 | 22650 | 22650 | 182 |
| 344 | 20231024 | 134000 | 7000960750 | 22650 | 22650 | 22700 | 22650 | 82 |
| 345 | 20231024 | 133900 | 6999101050 | 22700 | 22650 | 22700 | 22650 | 494 |
| 346 | 20231024 | 133800 | 6987891700 | 22650 | 22600 | 22650 | 22600 | 1155 |
| 347 | 20231024 | 133700 | 6961735050 | 22600 | 22600 | 22600 | 22600 | 44 |
| 348 | 20231024 | 133600 | 6960740650 | 22600 | 22600 | 22600 | 22600 | 61 |
| 349 | 20231024 | 133500 | 6959362050 | 22600 | 22600 | 22600 | 22600 | 81 |
| 350 | 20231024 | 133400 | 6957531450 | 22600 | 22600 | 22600 | 22600 | 438 |
| 351 | 20231024 | 133300 | 6947632650 | 22600 | 22550 | 22600 | 22550 | 552 |
| 352 | 20231024 | 133200 | 6935164700 | 22550 | 22600 | 22600 | 22550 | 1244 |
| 353 | 20231024 | 133100 | 6907096050 | 22600 | 22650 | 22650 | 22550 | 348 |
| 354 | 20231024 | 133000 | 6899232200 | 22600 | 22700 | 22700 | 22600 | 1594 |
| 355 | 20231024 | 132900 | 6863054650 | 22700 | 22700 | 22700 | 22700 | 297 |
| 356 | 20231024 | 132800 | 6856312750 | 22700 | 22700 | 22700 | 22700 | 65 |
| 357 | 20231024 | 132700 | 6854837250 | 22700 | 22750 | 22750 | 22700 | 161 |
| 358 | 20231024 | 132600 | 6851175500 | 22800 | 22750 | 22800 | 22750 | 2416 |
| 359 | 20231024 | 132500 | 6796207800 | 22750 | 22750 | 22750 | 22700 | 1569 |
| 360 | 20231024 | 132400 | 6760513450 | 22750 | 22750 | 22750 | 22750 | 1074 |
| 361 | 20231024 | 132300 | 6736079950 | 22700 | 22650 | 22750 | 22650 | 426 |
| 362 | 20231024 | 132200 | 6726425800 | 22700 | 22700 | 22700 | 22650 | 4117 |
| 363 | 20231024 | 132100 | 6633095150 | 22700 | 22650 | 22700 | 22650 | 314 |
| 364 | 20231024 | 132000 | 6625982450 | 22650 | 22650 | 22700 | 22650 | 346 |
| 365 | 20231024 | 131900 | 6618145300 | 22650 | 22650 | 22650 | 22650 | 205 |
| 366 | 20231024 | 131800 | 6613502050 | 22600 | 22600 | 22600 | 22600 | 1 |
| 367 | 20231024 | 131700 | 6613479450 | 22550 | 22550 | 22550 | 22550 | 1 |
| 368 | 20231024 | 131600 | 6613456900 | 22550 | 22600 | 22650 | 22550 | 486 |
| 369 | 20231024 | 131500 | 6602476400 | 22600 | 22600 | 22600 | 22600 | 58 |
| 370 | 20231024 | 131400 | 6601165600 | 22600 | 22600 | 22600 | 22550 | 81 |
| 371 | 20231024 | 131300 | 6599335250 | 22500 | 22500 | 22550 | 22500 | 439 |
| 372 | 20231024 | 131200 | 6589439100 | 22550 | 22500 | 22600 | 22500 | 1180 |
| 373 | 20231024 | 131100 | 6562888200 | 22500 | 22550 | 22550 | 22500 | 322 |
| 374 | 20231024 | 131000 | 6555643150 | 22500 | 22550 | 22550 | 22500 | 1904 |
| 375 | 20231024 | 130900 | 6512743100 | 22550 | 22550 | 22550 | 22500 | 39 |
| 376 | 20231024 | 130800 | 6511863700 | 22550 | 22550 | 22550 | 22550 | 356 |
| 377 | 20231024 | 130700 | 6503835900 | 22550 | 22600 | 22650 | 22550 | 3072 |
| 378 | 20231024 | 130600 | 6434446300 | 22650 | 22650 | 22650 | 22650 | 60 |
| 379 | 20231024 | 130500 | 6433087300 | 22650 | 22650 | 22650 | 22650 | 449 |
| 380 | 20231024 | 130400 | 6422917450 | 22650 | 22650 | 22700 | 22650 | 966 |
| 381 | 20231024 | 130300 | 6401036800 | 22700 | 22700 | 22700 | 22700 | 3 |
| 382 | 20231024 | 130200 | 6400968700 | 22700 | 22700 | 22700 | 22700 | 7 |
| 383 | 20231024 | 130100 | 6400809800 | 22700 | 22700 | 22700 | 22650 | 192 |
| 384 | 20231024 | 130000 | 6396451900 | 22700 | 22650 | 22700 | 22650 | 387 |
| 385 | 20231024 | 125900 | 6387679850 | 22650 | 22650 | 22650 | 22650 | 400 |
| 386 | 20231024 | 125800 | 6378619850 | 22600 | 22600 | 22650 | 22600 | 56 |
| 387 | 20231024 | 125700 | 6377354000 | 22650 | 22650 | 22650 | 22650 | 252 |
| 388 | 20231024 | 125600 | 6371646200 | 22650 | 22600 | 22650 | 22600 | 45 |
| 389 | 20231024 | 125500 | 6370627200 | 22650 | 22650 | 22650 | 22650 | 264 |
| 390 | 20231024 | 125400 | 6364647600 | 22650 | 22650 | 22650 | 22650 | 575 |
| 391 | 20231024 | 125300 | 6351623850 | 22700 | 22700 | 22700 | 22700 | 5 |
| 392 | 20231024 | 125200 | 6351510350 | 22650 | 22650 | 22650 | 22650 | 404 |
| 393 | 20231024 | 125100 | 6342359750 | 22650 | 22650 | 22650 | 22650 | 77 |
| 394 | 20231024 | 125000 | 6340615700 | 22650 | 22600 | 22650 | 22600 | 205 |
| 395 | 20231024 | 124900 | 6335972700 | 22650 | 22650 | 22650 | 22600 | 799 |
| 396 | 20231024 | 124800 | 6317876050 | 22650 | 22650 | 22650 | 22650 | 26 |
| 397 | 20231024 | 124700 | 6317287150 | 22600 | 22600 | 22650 | 22600 | 854 |
| 398 | 20231024 | 124600 | 6297981750 | 22600 | 22600 | 22650 | 22600 | 1685 |
| 399 | 20231024 | 124500 | 6259900500 | 22600 | 22600 | 22650 | 22600 | 462 |
| 400 | 20231024 | 124400 | 6249445450 | 22650 | 22600 | 22650 | 22600 | 151 |
| 401 | 20231024 | 124300 | 6246027400 | 22650 | 22600 | 22650 | 22600 | 48 |
| 402 | 20231024 | 124200 | 6244942100 | 22600 | 22650 | 22700 | 22600 | 617 |
| 403 | 20231024 | 124100 | 6230972650 | 22700 | 22700 | 22750 | 22700 | 1707 |
| 404 | 20231024 | 124000 | 6192223100 | 22700 | 22700 | 22700 | 22650 | 1018 |
| 405 | 20231024 | 123900 | 6169114550 | 22700 | 22650 | 22700 | 22600 | 1013 |
| 406 | 20231024 | 123800 | 6146170250 | 22650 | 22650 | 22650 | 22600 | 260 |
| 407 | 20231024 | 123700 | 6140283500 | 22650 | 22650 | 22650 | 22600 | 363 |
| 408 | 20231024 | 123600 | 6132062000 | 22650 | 22750 | 22750 | 22600 | 4161 |
| 409 | 20231024 | 123500 | 6037726900 | 22750 | 22650 | 22750 | 22650 | 2588 |
| 410 | 20231024 | 123400 | 5978957250 | 22700 | 22600 | 22700 | 22600 | 3866 |
| 411 | 20231024 | 123300 | 5891341200 | 22650 | 22650 | 22650 | 22650 | 686 |
| 412 | 20231024 | 123200 | 5875803300 | 22650 | 22600 | 22650 | 22600 | 164 |
| 413 | 20231024 | 123100 | 5872088750 | 22650 | 22650 | 22650 | 22600 | 206 |
| 414 | 20231024 | 123000 | 5867425800 | 22600 | 22550 | 22650 | 22550 | 1258 |
| 415 | 20231024 | 122900 | 5838995150 | 22600 | 22600 | 22600 | 22550 | 95 |
| 416 | 20231024 | 122800 | 5836848350 | 22550 | 22650 | 22650 | 22550 | 847 |
| 417 | 20231024 | 122700 | 5817699000 | 22600 | 22600 | 22650 | 22550 | 4528 |
| 418 | 20231024 | 122600 | 5715378100 | 22550 | 22600 | 22600 | 22550 | 1239 |
| 419 | 20231024 | 122500 | 5687423200 | 22600 | 22600 | 22600 | 22550 | 821 |
| 420 | 20231024 | 122400 | 5668871100 | 22600 | 22600 | 22600 | 22550 | 196 |
| 421 | 20231024 | 122300 | 5664444000 | 22600 | 22550 | 22600 | 22550 | 352 |
| 422 | 20231024 | 122200 | 5656503400 | 22600 | 22550 | 22600 | 22500 | 4546 |
| 423 | 20231024 | 122100 | 5553993000 | 22550 | 22550 | 22550 | 22500 | 1761 |
| 424 | 20231024 | 122000 | 5514282550 | 22500 | 22450 | 22550 | 22450 | 1338 |
| 425 | 20231024 | 121900 | 5484172400 | 22500 | 22450 | 22500 | 22450 | 402 |
| 426 | 20231024 | 121800 | 5475127900 | 22450 | 22400 | 22450 | 22400 | 1337 |
| 427 | 20231024 | 121700 | 5445144000 | 22400 | 22400 | 22400 | 22400 | 5 |
| 428 | 20231024 | 121600 | 5445032000 | 22450 | 22450 | 22450 | 22400 | 5 |
| 429 | 20231024 | 121500 | 5444919800 | 22450 | 22400 | 22450 | 22400 | 552 |
| 430 | 20231024 | 121400 | 5432546000 | 22400 | 22400 | 22450 | 22400 | 580 |
| 431 | 20231024 | 121300 | 5419553000 | 22400 | 22350 | 22450 | 22350 | 412 |
| 432 | 20231024 | 121200 | 5410329100 | 22400 | 22400 | 22400 | 22400 | 89 |
| 433 | 20231024 | 121100 | 5408335500 | 22400 | 22400 | 22400 | 22400 | 56 |
| 434 | 20231024 | 121000 | 5407081100 | 22350 | 22350 | 22400 | 22350 | 241 |
| 435 | 20231024 | 120900 | 5401694700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 436 | 20231024 | 120800 | 5401694700 | 22350 | 22400 | 22400 | 22350 | 159 |
| 437 | 20231024 | 120700 | 5398133550 | 22400 | 22400 | 22400 | 22400 | 769 |
| 438 | 20231024 | 120600 | 5380907950 | 22350 | 22350 | 22350 | 22350 | 100 |
| 439 | 20231024 | 120500 | 5378672950 | 22350 | 22350 | 22350 | 22350 | 770 |
| 440 | 20231024 | 120400 | 5361463450 | 22350 | 22350 | 22350 | 22350 | 168 |
| 441 | 20231024 | 120300 | 5357708650 | 22350 | 22350 | 22400 | 22350 | 151 |
| 442 | 20231024 | 120200 | 5354333750 | 22350 | 22350 | 22350 | 22350 | 51 |
| 443 | 20231024 | 120100 | 5353193900 | 22350 | 22350 | 22350 | 22350 | 1 |
| 444 | 20231024 | 120000 | 5353171550 | 22400 | 22400 | 22400 | 22400 | 342 |
| 445 | 20231024 | 115900 | 5345510750 | 22400 | 22400 | 22400 | 22400 | 182 |
| 446 | 20231024 | 115800 | 5341433950 | 22400 | 22400 | 22400 | 22400 | 40 |
| 447 | 20231024 | 115700 | 5340537950 | 22450 | 22450 | 22500 | 22400 | 442 |
| 448 | 20231024 | 115600 | 5330624950 | 22500 | 22500 | 22500 | 22450 | 473 |
| 449 | 20231024 | 115500 | 5320004800 | 22500 | 22450 | 22500 | 22450 | 3014 |
| 450 | 20231024 | 115400 | 5252190200 | 22450 | 22500 | 22500 | 22450 | 402 |
| 451 | 20231024 | 115300 | 5243161700 | 22450 | 22500 | 22500 | 22450 | 8 |
| 452 | 20231024 | 115200 | 5242981750 | 22450 | 22500 | 22500 | 22450 | 1757 |
| 453 | 20231024 | 115100 | 5203456600 | 22500 | 22450 | 22500 | 22450 | 780 |
| 454 | 20231024 | 115000 | 5185940550 | 22450 | 22450 | 22450 | 22400 | 112 |
| 455 | 20231024 | 114900 | 5183429000 | 22450 | 22450 | 22450 | 22450 | 383 |
| 456 | 20231024 | 114800 | 5174830650 | 22400 | 22450 | 22450 | 22400 | 189 |
| 457 | 20231024 | 114700 | 5170595750 | 22450 | 22500 | 22500 | 22450 | 466 |
| 458 | 20231024 | 114600 | 5160131500 | 22500 | 22450 | 22500 | 22400 | 494 |
| 459 | 20231024 | 114500 | 5149023950 | 22450 | 22450 | 22450 | 22450 | 188 |
| 460 | 20231024 | 114400 | 5144803350 | 22450 | 22450 | 22500 | 22450 | 2157 |
| 461 | 20231024 | 114300 | 5096277350 | 22350 | 22350 | 22400 | 22350 | 1446 |
| 462 | 20231024 | 114200 | 5063908900 | 22400 | 22400 | 22450 | 22350 | 2121 |
| 463 | 20231024 | 114100 | 5016398450 | 22450 | 22450 | 22500 | 22450 | 335 |
| 464 | 20231024 | 114000 | 5008876150 | 22450 | 22450 | 22450 | 22450 | 660 |
| 465 | 20231024 | 113900 | 4994059150 | 22450 | 22400 | 22450 | 22400 | 2142 |
| 466 | 20231024 | 113800 | 4946011550 | 22400 | 22400 | 22400 | 22350 | 72 |
| 467 | 20231024 | 113700 | 4944398850 | 22400 | 22350 | 22400 | 22350 | 338 |
| 468 | 20231024 | 113600 | 4936844050 | 22400 | 22350 | 22400 | 22300 | 2486 |
| 469 | 20231024 | 113500 | 4881279200 | 22450 | 22400 | 22450 | 22400 | 1915 |
| 470 | 20231024 | 113400 | 4838382950 | 22400 | 22400 | 22450 | 22400 | 10 |
| 471 | 20231024 | 113300 | 4838158900 | 22450 | 22450 | 22450 | 22400 | 102 |
| 472 | 20231024 | 113200 | 4835869050 | 22400 | 22400 | 22450 | 22400 | 615 |
| 473 | 20231024 | 113100 | 4822091650 | 22400 | 22400 | 22400 | 22400 | 122 |
| 474 | 20231024 | 113000 | 4819358850 | 22400 | 22400 | 22450 | 22350 | 1631 |
| 475 | 20231024 | 112900 | 4782869900 | 22400 | 22400 | 22450 | 22350 | 997 |
| 476 | 20231024 | 112800 | 4760534850 | 22350 | 22400 | 22400 | 22350 | 64 |
| 477 | 20231024 | 112700 | 4759101650 | 22350 | 22400 | 22400 | 22350 | 823 |
| 478 | 20231024 | 112600 | 4740667200 | 22350 | 22350 | 22350 | 22350 | 640 |
| 479 | 20231024 | 112500 | 4726363200 | 22350 | 22400 | 22400 | 22350 | 548 |
| 480 | 20231024 | 112400 | 4714113000 | 22400 | 22400 | 22400 | 22400 | 1127 |
| 481 | 20231024 | 112300 | 4688868200 | 22350 | 22350 | 22400 | 22350 | 1101 |
| 482 | 20231024 | 112200 | 4664256000 | 22350 | 22400 | 22400 | 22350 | 15 |
| 483 | 20231024 | 112100 | 4663920350 | 22300 | 22350 | 22400 | 22300 | 1875 |
| 484 | 20231024 | 112000 | 4621963350 | 22350 | 22300 | 22350 | 22300 | 1545 |
| 485 | 20231024 | 111900 | 4587433550 | 22300 | 22200 | 22300 | 22200 | 935 |
| 486 | 20231024 | 111800 | 4566588050 | 22200 | 22250 | 22300 | 22200 | 370 |
| 487 | 20231024 | 111700 | 4558338700 | 22200 | 22250 | 22300 | 22200 | 1578 |
| 488 | 20231024 | 111600 | 4523251900 | 22300 | 22350 | 22350 | 22300 | 2283 |
| 489 | 20231024 | 111500 | 4472333650 | 22300 | 22250 | 22300 | 22200 | 1380 |
| 490 | 20231024 | 111400 | 4441568850 | 22250 | 22200 | 22250 | 22200 | 1827 |
| 491 | 20231024 | 111300 | 4400918300 | 22200 | 22250 | 22250 | 22200 | 60 |
| 492 | 20231024 | 111200 | 4399584800 | 22250 | 22200 | 22250 | 22200 | 143 |
| 493 | 20231024 | 111100 | 4396410150 | 22200 | 22150 | 22200 | 22150 | 328 |
| 494 | 20231024 | 111000 | 4389143200 | 22150 | 22200 | 22200 | 22150 | 73 |
| 495 | 20231024 | 110900 | 4387524300 | 22200 | 22200 | 22200 | 22150 | 1764 |
| 496 | 20231024 | 110800 | 4348384550 | 22200 | 22200 | 22200 | 22150 | 603 |
| 497 | 20231024 | 110700 | 4335000450 | 22200 | 22150 | 22200 | 22150 | 819 |
| 498 | 20231024 | 110600 | 4316828700 | 22150 | 22150 | 22200 | 22150 | 374 |
| 499 | 20231024 | 110500 | 4308529100 | 22150 | 22200 | 22200 | 22150 | 47 |
| 500 | 20231024 | 110400 | 4307488000 | 22150 | 22150 | 22150 | 22150 | 725 |
| 501 | 20231024 | 110300 | 4291429250 | 22150 | 22150 | 22150 | 22150 | 57 |
| 502 | 20231024 | 110200 | 4290166700 | 22100 | 22150 | 22150 | 22100 | 79 |
| 503 | 20231024 | 110100 | 4288420400 | 22150 | 22150 | 22150 | 22150 | 95 |
| 504 | 20231024 | 110000 | 4286316150 | 22150 | 22100 | 22150 | 22100 | 245 |
| 505 | 20231024 | 105900 | 4280897250 | 22100 | 22050 | 22100 | 22050 | 487 |
| 506 | 20231024 | 105800 | 4270136350 | 22050 | 22050 | 22100 | 22050 | 49 |
| 507 | 20231024 | 105700 | 4269055850 | 22100 | 22100 | 22100 | 22050 | 1103 |
| 508 | 20231024 | 105600 | 4244684650 | 22100 | 22000 | 22100 | 22000 | 694 |
| 509 | 20231024 | 105500 | 4229397350 | 22000 | 22100 | 22100 | 22000 | 2334 |
| 510 | 20231024 | 105400 | 4177897950 | 22100 | 22100 | 22100 | 22100 | 217 |
| 511 | 20231024 | 105300 | 4173102250 | 22100 | 22100 | 22100 | 22100 | 809 |
| 512 | 20231024 | 105200 | 4155223350 | 22150 | 22200 | 22200 | 22050 | 3003 |
| 513 | 20231024 | 105100 | 4088795400 | 22150 | 22150 | 22200 | 22150 | 2342 |
| 514 | 20231024 | 105000 | 4036868500 | 22200 | 22200 | 22250 | 22200 | 1979 |
| 515 | 20231024 | 104900 | 3992898000 | 22250 | 22150 | 22250 | 22150 | 1793 |
| 516 | 20231024 | 104800 | 3953096250 | 22200 | 22150 | 22200 | 22100 | 897 |
| 517 | 20231024 | 104700 | 3933206900 | 22150 | 22100 | 22150 | 22100 | 732 |
| 518 | 20231024 | 104600 | 3916995350 | 22100 | 22000 | 22100 | 22000 | 624 |
| 519 | 20231024 | 104500 | 3903226050 | 22000 | 22000 | 22000 | 22000 | 203 |
| 520 | 20231024 | 104400 | 3898760050 | 22000 | 22050 | 22050 | 22000 | 274 |
| 521 | 20231024 | 104300 | 3892731550 | 22050 | 22050 | 22050 | 22050 | 431 |
| 522 | 20231024 | 104200 | 3883228000 | 22050 | 22050 | 22100 | 22000 | 4028 |
| 523 | 20231024 | 104100 | 3794336650 | 22050 | 22050 | 22100 | 22000 | 3746 |
| 524 | 20231024 | 104000 | 3711749550 | 22100 | 22050 | 22100 | 22050 | 2463 |
| 525 | 20231024 | 103900 | 3657385200 | 22100 | 21850 | 22100 | 21850 | 3486 |
| 526 | 20231024 | 103800 | 3580893050 | 21800 | 21850 | 21850 | 21800 | 1088 |
| 527 | 20231024 | 103700 | 3557134450 | 21800 | 21850 | 21850 | 21800 | 863 |
| 528 | 20231024 | 103600 | 3538288400 | 21800 | 21700 | 21800 | 21700 | 1980 |
| 529 | 20231024 | 103500 | 3495181100 | 21700 | 21800 | 21800 | 21700 | 1253 |
| 530 | 20231024 | 103400 | 3467951300 | 21800 | 21800 | 21800 | 21750 | 711 |
| 531 | 20231024 | 103300 | 3452455650 | 21850 | 21850 | 21900 | 21800 | 1247 |
| 532 | 20231024 | 103200 | 3425251250 | 21850 | 21850 | 21900 | 21850 | 718 |
| 533 | 20231024 | 103100 | 3409562850 | 21800 | 21900 | 21950 | 21800 | 1944 |
| 534 | 20231024 | 103000 | 3367090550 | 21950 | 21850 | 21950 | 21850 | 303 |
| 535 | 20231024 | 102900 | 3360454800 | 21900 | 21850 | 21900 | 21850 | 1705 |
| 536 | 20231024 | 102800 | 3323172550 | 21850 | 21900 | 21900 | 21850 | 233 |
| 537 | 20231024 | 102700 | 3318071850 | 21900 | 22000 | 22000 | 21900 | 843 |
| 538 | 20231024 | 102600 | 3299606900 | 21900 | 21950 | 21950 | 21900 | 2077 |
| 539 | 20231024 | 102500 | 3254105650 | 21950 | 21950 | 21950 | 21900 | 735 |
| 540 | 20231024 | 102400 | 3237974450 | 22000 | 21900 | 22000 | 21900 | 426 |
| 541 | 20231024 | 102300 | 3228619200 | 21950 | 21950 | 21950 | 21900 | 1097 |
| 542 | 20231024 | 102200 | 3204590350 | 21950 | 21950 | 21950 | 21950 | 2075 |
| 543 | 20231024 | 102100 | 3159044100 | 21950 | 22050 | 22050 | 21950 | 1694 |
| 544 | 20231024 | 102000 | 3121810600 | 22100 | 22050 | 22100 | 22000 | 2765 |
| 545 | 20231024 | 101900 | 3060915450 | 22000 | 22050 | 22100 | 22000 | 1644 |
| 546 | 20231024 | 101800 | 3024668550 | 22050 | 22100 | 22100 | 22050 | 529 |
| 547 | 20231024 | 101700 | 3013003600 | 22100 | 22150 | 22150 | 22100 | 2897 |
| 548 | 20231024 | 101600 | 2948979600 | 22150 | 22250 | 22250 | 22150 | 36 |
| 549 | 20231024 | 101500 | 2948181200 | 22200 | 22200 | 22200 | 22150 | 1308 |
| 550 | 20231024 | 101400 | 2919177950 | 22200 | 22200 | 22200 | 22100 | 1873 |
| 551 | 20231024 | 101300 | 2877677250 | 22150 | 22200 | 22200 | 22150 | 1925 |
| 552 | 20231024 | 101200 | 2835036850 | 22200 | 22200 | 22200 | 22150 | 4199 |
| 553 | 20231024 | 101100 | 2741953850 | 22150 | 22250 | 22250 | 22150 | 1986 |
| 554 | 20231024 | 101000 | 2697907650 | 22250 | 22250 | 22250 | 22200 | 1772 |
| 555 | 20231024 | 100900 | 2658481350 | 22300 | 22300 | 22300 | 22300 | 137 |
| 556 | 20231024 | 100800 | 2655426250 | 22300 | 22300 | 22300 | 22300 | 369 |
| 557 | 20231024 | 100700 | 2647197550 | 22300 | 22300 | 22300 | 22300 | 201 |
| 558 | 20231024 | 100600 | 2642715250 | 22300 | 22300 | 22400 | 22300 | 960 |
| 559 | 20231024 | 100500 | 2621269650 | 22300 | 22250 | 22300 | 22250 | 138 |
| 560 | 20231024 | 100400 | 2618199100 | 22250 | 22250 | 22250 | 22250 | 60 |
| 561 | 20231024 | 100300 | 2616864100 | 22250 | 22250 | 22300 | 22200 | 420 |
| 562 | 20231024 | 100200 | 2607520450 | 22150 | 22250 | 22250 | 22150 | 4831 |
| 563 | 20231024 | 100100 | 2500257500 | 22250 | 22250 | 22250 | 22250 | 851 |
| 564 | 20231024 | 100000 | 2481322750 | 22350 | 22350 | 22350 | 22300 | 134 |
| 565 | 20231024 | 095900 | 2478332850 | 22250 | 22250 | 22300 | 22250 | 796 |
| 566 | 20231024 | 095800 | 2460621450 | 22300 | 22400 | 22400 | 22300 | 909 |
| 567 | 20231024 | 095700 | 2440347000 | 22350 | 22400 | 22400 | 22350 | 263 |
| 568 | 20231024 | 095600 | 2434468450 | 22400 | 22400 | 22400 | 22350 | 99 |
| 569 | 20231024 | 095500 | 2432255650 | 22350 | 22400 | 22400 | 22350 | 201 |
| 570 | 20231024 | 095400 | 2427760250 | 22400 | 22400 | 22400 | 22400 | 724 |
| 571 | 20231024 | 095300 | 2411542650 | 22400 | 22300 | 22400 | 22300 | 911 |
| 572 | 20231024 | 095200 | 2391185500 | 22250 | 22300 | 22350 | 22250 | 1709 |
| 573 | 20231024 | 095100 | 2353157650 | 22300 | 22200 | 22300 | 22200 | 2783 |
| 574 | 20231024 | 095000 | 2291272150 | 22200 | 22250 | 22300 | 22200 | 7023 |
| 575 | 20231024 | 094900 | 2135340500 | 22250 | 22200 | 22250 | 22200 | 541 |
| 576 | 20231024 | 094800 | 2123304750 | 22200 | 22300 | 22300 | 22150 | 2997 |
| 577 | 20231024 | 094700 | 2056693300 | 22300 | 22350 | 22350 | 22300 | 309 |
| 578 | 20231024 | 094600 | 2049794500 | 22350 | 22350 | 22400 | 22350 | 331 |
| 579 | 20231024 | 094500 | 2042396600 | 22350 | 22350 | 22400 | 22300 | 254 |
| 580 | 20231024 | 094400 | 2036730800 | 22350 | 22300 | 22350 | 22250 | 1126 |
| 581 | 20231024 | 094300 | 2011616950 | 22350 | 22300 | 22350 | 22250 | 1532 |
| 582 | 20231024 | 094200 | 1977461800 | 22300 | 22350 | 22350 | 22300 | 740 |
| 583 | 20231024 | 094100 | 1960959300 | 22300 | 22350 | 22350 | 22300 | 2638 |
| 584 | 20231024 | 094000 | 1902059050 | 22400 | 22450 | 22450 | 22400 | 906 |
| 585 | 20231024 | 093900 | 1881763100 | 22450 | 22450 | 22450 | 22400 | 263 |
| 586 | 20231024 | 093800 | 1875858850 | 22450 | 22450 | 22450 | 22400 | 415 |
| 587 | 20231024 | 093700 | 1866557000 | 22450 | 22450 | 22500 | 22400 | 423 |
| 588 | 20231024 | 093600 | 1857064600 | 22450 | 22450 | 22450 | 22450 | 601 |
| 589 | 20231024 | 093500 | 1843572150 | 22500 | 22500 | 22500 | 22500 | 1388 |
| 590 | 20231024 | 093400 | 1812342150 | 22500 | 22550 | 22550 | 22500 | 331 |
| 591 | 20231024 | 093300 | 1804889350 | 22500 | 22450 | 22550 | 22450 | 1821 |
| 592 | 20231024 | 093200 | 1763900150 | 22450 | 22450 | 22500 | 22450 | 2808 |
| 593 | 20231024 | 093100 | 1700856300 | 22500 | 22450 | 22500 | 22450 | 1227 |
| 594 | 20231024 | 093000 | 1673303400 | 22450 | 22550 | 22550 | 22450 | 1005 |
| 595 | 20231024 | 092900 | 1650705700 | 22550 | 22550 | 22600 | 22500 | 3139 |
| 596 | 20231024 | 092800 | 1580021650 | 22550 | 22550 | 22550 | 22500 | 748 |
| 597 | 20231024 | 092700 | 1563174550 | 22500 | 22450 | 22500 | 22450 | 183 |
| 598 | 20231024 | 092600 | 1559064800 | 22450 | 22450 | 22500 | 22450 | 431 |
| 599 | 20231024 | 092500 | 1549387500 | 22450 | 22500 | 22550 | 22450 | 287 |
| 600 | 20231024 | 092400 | 1542928900 | 22500 | 22500 | 22550 | 22500 | 573 |
| 601 | 20231024 | 092300 | 1530032900 | 22500 | 22500 | 22550 | 22500 | 250 |
| 602 | 20231024 | 092200 | 1524405100 | 22500 | 22450 | 22550 | 22450 | 388 |
| 603 | 20231024 | 092100 | 1515665550 | 22500 | 22450 | 22550 | 22450 | 2659 |
| 604 | 20231024 | 092000 | 1455848500 | 22450 | 22300 | 22450 | 22300 | 1425 |
| 605 | 20231024 | 091900 | 1423917650 | 22350 | 22400 | 22400 | 22250 | 4126 |
| 606 | 20231024 | 091800 | 1331792350 | 22400 | 22450 | 22450 | 22400 | 1831 |
| 607 | 20231024 | 091700 | 1290731450 | 22450 | 22500 | 22550 | 22450 | 1363 |
| 608 | 20231024 | 091600 | 1260067950 | 22550 | 22500 | 22550 | 22500 | 1179 |
| 609 | 20231024 | 091500 | 1233530400 | 22500 | 22550 | 22600 | 22500 | 1065 |
| 610 | 20231024 | 091400 | 1209550600 | 22600 | 22650 | 22700 | 22550 | 5063 |
| 611 | 20231024 | 091300 | 1095140450 | 22650 | 22550 | 22700 | 22550 | 3512 |
| 612 | 20231024 | 091200 | 1015694350 | 22550 | 22550 | 22600 | 22550 | 3552 |
| 613 | 20231024 | 091100 | 935596550 | 22550 | 22500 | 22550 | 22500 | 2093 |
| 614 | 20231024 | 091000 | 888493900 | 22500 | 22550 | 22550 | 22450 | 1269 |
| 615 | 20231024 | 090900 | 859943450 | 22500 | 22550 | 22550 | 22500 | 810 |
| 616 | 20231024 | 090800 | 841706750 | 22500 | 22450 | 22550 | 22400 | 5576 |
| 617 | 20231024 | 090700 | 716264800 | 22400 | 22400 | 22450 | 22400 | 1167 |
| 618 | 20231024 | 090600 | 690123950 | 22400 | 22450 | 22450 | 22400 | 1290 |
| 619 | 20231024 | 090500 | 661225300 | 22450 | 22450 | 22550 | 22400 | 3185 |
| 620 | 20231024 | 090400 | 589608950 | 22500 | 22500 | 22550 | 22450 | 3089 |
| 621 | 20231024 | 090300 | 520082300 | 22550 | 22500 | 22550 | 22450 | 2994 |
| 622 | 20231024 | 090200 | 452718350 | 22500 | 22500 | 22600 | 22450 | 2448 |
| 623 | 20231024 | 090100 | 397575500 | 22550 | 22550 | 22600 | 22500 | 3451 |
| 624 | 20231024 | 090000 | 319736500 | 22550 | 22250 | 22650 | 22250 | 14269 |