31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 185300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 1320 |
| 3 | 20231024 | 185200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20231024 | 185100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20231024 | 185000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20231024 | 184900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20231024 | 184800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20231024 | 184700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20231024 | 184600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20231024 | 184500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20231024 | 184400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20231024 | 184300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20231024 | 184200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20231024 | 184100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20231024 | 184000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20231024 | 183900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20231024 | 183800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20231024 | 183700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20231024 | 183600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20231024 | 183500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20231024 | 183400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20231024 | 183300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20231024 | 183200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20231024 | 183100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20231024 | 183000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20231024 | 182900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20231024 | 182800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20231024 | 182700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20231024 | 182600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20231024 | 182500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20231024 | 182400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20231024 | 182300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 1320 |
| 33 | 20231024 | 182200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20231024 | 182100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20231024 | 182000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20231024 | 181900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20231024 | 181800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20231024 | 181700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20231024 | 181600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20231024 | 181500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20231024 | 181400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20231024 | 181300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20231024 | 181200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20231024 | 181100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20231024 | 181000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20231024 | 180900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20231024 | 180800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20231024 | 180700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20231024 | 180600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20231024 | 180500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20231024 | 180400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20231024 | 180300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20231024 | 180200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20231024 | 180100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20231024 | 180000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20231024 | 175900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20231024 | 175800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20231024 | 175700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20231024 | 175600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20231024 | 175500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20231024 | 175400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20231024 | 175300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 1320 |
| 63 | 20231024 | 175200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20231024 | 175100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20231024 | 175000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20231024 | 174900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20231024 | 174800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20231024 | 174700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20231024 | 174600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20231024 | 174500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20231024 | 174400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20231024 | 174300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20231024 | 174200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20231024 | 174100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20231024 | 174000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20231024 | 173900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20231024 | 173800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20231024 | 173700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20231024 | 173600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20231024 | 173500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20231024 | 173400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20231024 | 173300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20231024 | 173200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20231024 | 173100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20231024 | 173000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20231024 | 172900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20231024 | 172800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20231024 | 172700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20231024 | 172600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20231024 | 172500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20231024 | 172400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20231024 | 172300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 1320 |
| 93 | 20231024 | 172200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20231024 | 172100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20231024 | 172000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20231024 | 171900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20231024 | 171800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20231024 | 171700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20231024 | 171600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20231024 | 171500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20231024 | 171400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20231024 | 171300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20231024 | 171200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20231024 | 171100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20231024 | 171000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20231024 | 170900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20231024 | 170800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20231024 | 170700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20231024 | 170600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20231024 | 170500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20231024 | 170400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20231024 | 170300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20231024 | 170200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20231024 | 170100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20231024 | 170000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20231024 | 165900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20231024 | 165800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20231024 | 165700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20231024 | 165600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20231024 | 165500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20231024 | 165400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20231024 | 165300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 1320 |
| 123 | 20231024 | 165200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20231024 | 165100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20231024 | 165000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20231024 | 164900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20231024 | 164800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20231024 | 164700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20231024 | 164600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20231024 | 164500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20231024 | 164400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20231024 | 164300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20231024 | 164200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20231024 | 164100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20231024 | 164000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20231024 | 163900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20231024 | 163800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20231024 | 163700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20231024 | 163600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20231024 | 163500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20231024 | 163400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20231024 | 163300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20231024 | 163200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20231024 | 163100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20231024 | 163000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20231024 | 162900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20231024 | 162800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20231024 | 162700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20231024 | 162600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20231024 | 162500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20231024 | 162400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20231024 | 162300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 1320 |
| 153 | 20231024 | 162200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20231024 | 162100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20231024 | 162000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20231024 | 161900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20231024 | 161800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20231024 | 161700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20231024 | 161600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20231024 | 161500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20231024 | 161400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20231024 | 161300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20231024 | 161200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20231024 | 161100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20231024 | 161000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20231024 | 160900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20231024 | 160800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20231024 | 160700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20231024 | 160600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20231024 | 160500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20231024 | 160400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20231024 | 160300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20231024 | 160200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20231024 | 160100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20231024 | 160000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20231024 | 155900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20231024 | 155800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20231024 | 155700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20231024 | 155600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20231024 | 155500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20231024 | 155400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20231024 | 155300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 1320 |
| 183 | 20231024 | 155200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20231024 | 155100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20231024 | 155000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20231024 | 154900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20231024 | 154800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20231024 | 154700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20231024 | 154600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20231024 | 154500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20231024 | 154400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20231024 | 154300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20231024 | 154200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20231024 | 154100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20231024 | 154000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20231024 | 153900 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20231024 | 153800 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20231024 | 153700 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20231024 | 153600 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20231024 | 153500 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20231024 | 153400 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20231024 | 153300 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20231024 | 153200 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20231024 | 153100 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20231024 | 153000 | 2488843350 | 24750 | 24750 | 24750 | 24750 | 1320 |
| 206 | 20231024 | 152900 | 2456173350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 207 | 20231024 | 152800 | 2456173350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 208 | 20231024 | 152700 | 2456173350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 209 | 20231024 | 152600 | 2456173350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 210 | 20231024 | 152500 | 2456173350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 211 | 20231024 | 152400 | 2456173350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 212 | 20231024 | 152300 | 2456173350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 213 | 20231024 | 152200 | 2456173350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 214 | 20231024 | 152100 | 2456173350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 215 | 20231024 | 152000 | 2456173350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 216 | 20231024 | 151900 | 2456173350 | 24650 | 24700 | 24750 | 24650 | 115 |
| 217 | 20231024 | 151800 | 2453330550 | 24700 | 24850 | 24850 | 24700 | 52 |
| 218 | 20231024 | 151700 | 2452043950 | 24950 | 24950 | 24950 | 24950 | 15 |
| 219 | 20231024 | 151600 | 2451669700 | 24950 | 24750 | 24950 | 24750 | 465 |
| 220 | 20231024 | 151500 | 2440075850 | 24750 | 24900 | 24900 | 24750 | 566 |
| 221 | 20231024 | 151400 | 2425982750 | 24900 | 24900 | 24950 | 24900 | 808 |
| 222 | 20231024 | 151300 | 2405844350 | 24900 | 24900 | 24900 | 24850 | 843 |
| 223 | 20231024 | 151200 | 2384855400 | 24900 | 24800 | 24900 | 24750 | 1142 |
| 224 | 20231024 | 151100 | 2356467100 | 24750 | 24850 | 24850 | 24750 | 322 |
| 225 | 20231024 | 151000 | 2348471350 | 24750 | 24750 | 24800 | 24750 | 693 |
| 226 | 20231024 | 150900 | 2331314000 | 24750 | 24800 | 24800 | 24650 | 324 |
| 227 | 20231024 | 150800 | 2323283800 | 24800 | 24750 | 24800 | 24750 | 613 |
| 228 | 20231024 | 150700 | 2308087700 | 24800 | 24750 | 24800 | 24750 | 761 |
| 229 | 20231024 | 150600 | 2289231700 | 24750 | 24800 | 24800 | 24750 | 763 |
| 230 | 20231024 | 150500 | 2270330750 | 24800 | 24750 | 24800 | 24700 | 963 |
| 231 | 20231024 | 150400 | 2246478950 | 24750 | 24700 | 24750 | 24700 | 282 |
| 232 | 20231024 | 150300 | 2239502350 | 24650 | 24750 | 24750 | 24650 | 535 |
| 233 | 20231024 | 150200 | 2226262100 | 24750 | 24800 | 24800 | 24750 | 479 |
| 234 | 20231024 | 150100 | 2214401250 | 24750 | 24700 | 24750 | 24700 | 842 |
| 235 | 20231024 | 150000 | 2193580900 | 24700 | 24700 | 24700 | 24600 | 350 |
| 236 | 20231024 | 145900 | 2184936000 | 24700 | 24750 | 24800 | 24650 | 760 |
| 237 | 20231024 | 145800 | 2166123650 | 24750 | 24750 | 24750 | 24700 | 1002 |
| 238 | 20231024 | 145700 | 2141332150 | 24750 | 24650 | 24750 | 24600 | 467 |
| 239 | 20231024 | 145600 | 2129799800 | 24600 | 24700 | 24700 | 24600 | 1114 |
| 240 | 20231024 | 145500 | 2102294100 | 24650 | 24650 | 24650 | 24650 | 959 |
| 241 | 20231024 | 145400 | 2078654750 | 24600 | 24600 | 24650 | 24600 | 614 |
| 242 | 20231024 | 145300 | 2063533100 | 24600 | 24600 | 24600 | 24600 | 669 |
| 243 | 20231024 | 145200 | 2047075700 | 24600 | 24550 | 24650 | 24550 | 1169 |
| 244 | 20231024 | 145100 | 2018297850 | 24550 | 24400 | 24550 | 24400 | 1635 |
| 245 | 20231024 | 145000 | 1978219450 | 24400 | 24450 | 24450 | 24400 | 428 |
| 246 | 20231024 | 144900 | 1967762450 | 24450 | 24500 | 24500 | 24450 | 976 |
| 247 | 20231024 | 144800 | 1943870600 | 24450 | 24450 | 24450 | 24400 | 502 |
| 248 | 20231024 | 144700 | 1931597950 | 24450 | 24450 | 24450 | 24400 | 534 |
| 249 | 20231024 | 144600 | 1918547500 | 24400 | 24350 | 24450 | 24350 | 339 |
| 250 | 20231024 | 144500 | 1910277050 | 24350 | 24400 | 24400 | 24350 | 300 |
| 251 | 20231024 | 144400 | 1902958300 | 24350 | 24400 | 24400 | 24350 | 316 |
| 252 | 20231024 | 144300 | 1895262900 | 24400 | 24400 | 24400 | 24400 | 253 |
| 253 | 20231024 | 144200 | 1889089700 | 24400 | 24400 | 24400 | 24400 | 318 |
| 254 | 20231024 | 144100 | 1881330500 | 24350 | 24400 | 24450 | 24350 | 129 |
| 255 | 20231024 | 144000 | 1878181900 | 24450 | 24450 | 24450 | 24400 | 336 |
| 256 | 20231024 | 143900 | 1869972400 | 24450 | 24450 | 24450 | 24450 | 326 |
| 257 | 20231024 | 143800 | 1862001700 | 24450 | 24400 | 24450 | 24350 | 310 |
| 258 | 20231024 | 143700 | 1854434500 | 24350 | 24400 | 24400 | 24350 | 551 |
| 259 | 20231024 | 143600 | 1840995150 | 24400 | 24400 | 24400 | 24400 | 375 |
| 260 | 20231024 | 143500 | 1831845150 | 24350 | 24300 | 24350 | 24300 | 177 |
| 261 | 20231024 | 143400 | 1827536450 | 24350 | 24350 | 24350 | 24350 | 221 |
| 262 | 20231024 | 143300 | 1822155100 | 24350 | 24350 | 24400 | 24350 | 497 |
| 263 | 20231024 | 143200 | 1810052350 | 24400 | 24350 | 24400 | 24350 | 487 |
| 264 | 20231024 | 143100 | 1798178950 | 24350 | 24300 | 24350 | 24250 | 925 |
| 265 | 20231024 | 143000 | 1775691950 | 24300 | 24200 | 24300 | 24200 | 418 |
| 266 | 20231024 | 142900 | 1765541600 | 24250 | 24200 | 24250 | 24200 | 383 |
| 267 | 20231024 | 142800 | 1756253900 | 24250 | 24200 | 24250 | 24200 | 507 |
| 268 | 20231024 | 142700 | 1743978750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 269 | 20231024 | 142600 | 1743978750 | 24250 | 24150 | 24250 | 24150 | 1113 |
| 270 | 20231024 | 142500 | 1717039600 | 24150 | 24100 | 24150 | 24100 | 428 |
| 271 | 20231024 | 142400 | 1706708450 | 24150 | 24150 | 24150 | 24150 | 295 |
| 272 | 20231024 | 142300 | 1699584200 | 24150 | 24100 | 24150 | 24100 | 330 |
| 273 | 20231024 | 142200 | 1691615950 | 24100 | 24150 | 24150 | 24100 | 243 |
| 274 | 20231024 | 142100 | 1685758450 | 24150 | 24200 | 24200 | 24150 | 303 |
| 275 | 20231024 | 142000 | 1678427100 | 24200 | 24100 | 24200 | 24100 | 114 |
| 276 | 20231024 | 141900 | 1675674150 | 24150 | 24100 | 24150 | 24100 | 276 |
| 277 | 20231024 | 141800 | 1669009700 | 24100 | 24100 | 24100 | 24100 | 331 |
| 278 | 20231024 | 141700 | 1661032600 | 24100 | 24100 | 24100 | 24050 | 138 |
| 279 | 20231024 | 141600 | 1657706850 | 24050 | 24000 | 24100 | 24000 | 164 |
| 280 | 20231024 | 141500 | 1653758700 | 24000 | 24000 | 24000 | 24000 | 176 |
| 281 | 20231024 | 141400 | 1649534700 | 24000 | 24000 | 24050 | 24000 | 311 |
| 282 | 20231024 | 141300 | 1642069650 | 23950 | 23950 | 23950 | 23950 | 43 |
| 283 | 20231024 | 141200 | 1641039800 | 23950 | 23950 | 23950 | 23900 | 144 |
| 284 | 20231024 | 141100 | 1637596000 | 23900 | 23900 | 23900 | 23900 | 111 |
| 285 | 20231024 | 141000 | 1634943100 | 23900 | 23900 | 23950 | 23900 | 28 |
| 286 | 20231024 | 140900 | 1634273850 | 23950 | 23950 | 23950 | 23900 | 183 |
| 287 | 20231024 | 140800 | 1629899100 | 23900 | 23950 | 23950 | 23900 | 36 |
| 288 | 20231024 | 140700 | 1629038150 | 23950 | 23950 | 23950 | 23950 | 26 |
| 289 | 20231024 | 140600 | 1628415450 | 24000 | 23950 | 24000 | 23950 | 167 |
| 290 | 20231024 | 140500 | 1624415000 | 23950 | 23950 | 23950 | 23950 | 81 |
| 291 | 20231024 | 140400 | 1622475050 | 23950 | 23900 | 23950 | 23900 | 199 |
| 292 | 20231024 | 140300 | 1617717900 | 23900 | 23950 | 23950 | 23900 | 38 |
| 293 | 20231024 | 140200 | 1616809050 | 23950 | 23950 | 23950 | 23950 | 2 |
| 294 | 20231024 | 140100 | 1616761150 | 24000 | 23850 | 24000 | 23850 | 2086 |
| 295 | 20231024 | 140000 | 1566733550 | 23900 | 23750 | 23900 | 23750 | 506 |
| 296 | 20231024 | 135900 | 1554684050 | 23800 | 23800 | 23800 | 23800 | 15 |
| 297 | 20231024 | 135800 | 1554327050 | 23800 | 23750 | 23800 | 23750 | 65 |
| 298 | 20231024 | 135700 | 1552782450 | 23750 | 23800 | 23800 | 23750 | 11 |
| 299 | 20231024 | 135600 | 1552520700 | 23750 | 23800 | 23800 | 23750 | 177 |
| 300 | 20231024 | 135500 | 1548314400 | 23800 | 23800 | 23800 | 23800 | 318 |
| 301 | 20231024 | 135400 | 1540746000 | 23750 | 23750 | 23750 | 23750 | 1 |
| 302 | 20231024 | 135300 | 1540722250 | 23750 | 23700 | 23750 | 23700 | 296 |
| 303 | 20231024 | 135200 | 1533699800 | 23700 | 23700 | 23700 | 23700 | 46 |
| 304 | 20231024 | 135100 | 1532609600 | 23650 | 23700 | 23700 | 23650 | 67 |
| 305 | 20231024 | 135000 | 1531023050 | 23700 | 23700 | 23700 | 23700 | 42 |
| 306 | 20231024 | 134900 | 1530027650 | 23750 | 23750 | 23750 | 23750 | 102 |
| 307 | 20231024 | 134800 | 1527605150 | 23700 | 23750 | 23750 | 23700 | 146 |
| 308 | 20231024 | 134700 | 1524143900 | 23750 | 23700 | 23750 | 23700 | 131 |
| 309 | 20231024 | 134600 | 1521038550 | 23700 | 23750 | 23750 | 23700 | 27 |
| 310 | 20231024 | 134500 | 1520398550 | 23750 | 23700 | 23750 | 23700 | 302 |
| 311 | 20231024 | 134400 | 1513240400 | 23700 | 23750 | 23750 | 23700 | 102 |
| 312 | 20231024 | 134300 | 1510822900 | 23750 | 23700 | 23750 | 23700 | 145 |
| 313 | 20231024 | 134200 | 1507380400 | 23750 | 23700 | 23750 | 23700 | 21 |
| 314 | 20231024 | 134100 | 1506881700 | 23750 | 23700 | 23750 | 23700 | 236 |
| 315 | 20231024 | 134000 | 1501288350 | 23750 | 23700 | 23750 | 23700 | 42 |
| 316 | 20231024 | 133900 | 1500292100 | 23700 | 23700 | 23750 | 23700 | 13 |
| 317 | 20231024 | 133800 | 1499983900 | 23700 | 23700 | 23700 | 23700 | 143 |
| 318 | 20231024 | 133700 | 1496594800 | 23750 | 23800 | 23800 | 23750 | 46 |
| 319 | 20231024 | 133600 | 1495501400 | 23750 | 23750 | 23750 | 23750 | 127 |
| 320 | 20231024 | 133500 | 1492485150 | 23750 | 23750 | 23750 | 23750 | 19 |
| 321 | 20231024 | 133400 | 1492033900 | 23750 | 23800 | 23800 | 23750 | 102 |
| 322 | 20231024 | 133300 | 1489611300 | 23800 | 23800 | 23800 | 23800 | 37 |
| 323 | 20231024 | 133200 | 1488730700 | 23800 | 23850 | 23850 | 23800 | 24 |
| 324 | 20231024 | 133100 | 1488159400 | 23900 | 23800 | 23900 | 23800 | 141 |
| 325 | 20231024 | 133000 | 1484800850 | 23800 | 23750 | 23800 | 23700 | 494 |
| 326 | 20231024 | 132900 | 1473055850 | 23750 | 23700 | 23750 | 23700 | 219 |
| 327 | 20231024 | 132800 | 1467860650 | 23700 | 23700 | 23700 | 23700 | 97 |
| 328 | 20231024 | 132700 | 1465561750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 329 | 20231024 | 132600 | 1465561750 | 23700 | 23750 | 23750 | 23700 | 430 |
| 330 | 20231024 | 132500 | 1455354750 | 23750 | 23750 | 23750 | 23750 | 100 |
| 331 | 20231024 | 132400 | 1452979750 | 23850 | 23650 | 23850 | 23650 | 2301 |
| 332 | 20231024 | 132300 | 1398226850 | 23600 | 23650 | 23650 | 23600 | 20 |
| 333 | 20231024 | 132200 | 1397753950 | 23650 | 23700 | 23700 | 23650 | 231 |
| 334 | 20231024 | 132100 | 1392289950 | 23650 | 23600 | 23700 | 23600 | 494 |
| 335 | 20231024 | 132000 | 1380607350 | 23550 | 23600 | 23600 | 23550 | 44 |
| 336 | 20231024 | 131900 | 1379570850 | 23600 | 23600 | 23600 | 23550 | 200 |
| 337 | 20231024 | 131800 | 1374860500 | 23600 | 23600 | 23600 | 23550 | 49 |
| 338 | 20231024 | 131700 | 1373705350 | 23600 | 23600 | 23600 | 23550 | 5 |
| 339 | 20231024 | 131600 | 1373587400 | 23600 | 23600 | 23600 | 23600 | 102 |
| 340 | 20231024 | 131500 | 1371180200 | 23600 | 23550 | 23600 | 23550 | 409 |
| 341 | 20231024 | 131400 | 1361536850 | 23600 | 23550 | 23600 | 23550 | 30 |
| 342 | 20231024 | 131300 | 1360830250 | 23550 | 23550 | 23550 | 23500 | 208 |
| 343 | 20231024 | 131200 | 1355933100 | 23550 | 23500 | 23550 | 23500 | 172 |
| 344 | 20231024 | 131100 | 1351891050 | 23500 | 23500 | 23500 | 23500 | 128 |
| 345 | 20231024 | 131000 | 1348883050 | 23550 | 23500 | 23550 | 23500 | 107 |
| 346 | 20231024 | 130900 | 1346367450 | 23500 | 23500 | 23500 | 23500 | 101 |
| 347 | 20231024 | 130800 | 1343993950 | 23500 | 23500 | 23550 | 23500 | 56 |
| 348 | 20231024 | 130700 | 1342676450 | 23500 | 23550 | 23550 | 23500 | 135 |
| 349 | 20231024 | 130600 | 1339502750 | 23550 | 23500 | 23550 | 23500 | 257 |
| 350 | 20231024 | 130500 | 1333455400 | 23550 | 23550 | 23550 | 23500 | 114 |
| 351 | 20231024 | 130400 | 1330773800 | 23500 | 23500 | 23500 | 23500 | 11 |
| 352 | 20231024 | 130300 | 1330515300 | 23550 | 23550 | 23600 | 23550 | 141 |
| 353 | 20231024 | 130200 | 1327194650 | 23500 | 23500 | 23500 | 23500 | 45 |
| 354 | 20231024 | 130100 | 1326137150 | 23500 | 23500 | 23500 | 23500 | 696 |
| 355 | 20231024 | 130000 | 1309781150 | 23500 | 23450 | 23500 | 23450 | 284 |
| 356 | 20231024 | 125900 | 1303119500 | 23450 | 23450 | 23450 | 23450 | 17 |
| 357 | 20231024 | 125800 | 1302720850 | 23450 | 23450 | 23450 | 23450 | 31 |
| 358 | 20231024 | 125700 | 1301993900 | 23450 | 23400 | 23450 | 23400 | 465 |
| 359 | 20231024 | 125600 | 1291095900 | 23400 | 23350 | 23400 | 23350 | 101 |
| 360 | 20231024 | 125500 | 1288733350 | 23350 | 23450 | 23450 | 23350 | 46 |
| 361 | 20231024 | 125400 | 1287656100 | 23400 | 23400 | 23400 | 23400 | 19 |
| 362 | 20231024 | 125300 | 1287211500 | 23350 | 23400 | 23400 | 23350 | 275 |
| 363 | 20231024 | 125200 | 1280782800 | 23400 | 23400 | 23450 | 23400 | 43 |
| 364 | 20231024 | 125100 | 1279775750 | 23400 | 23350 | 23400 | 23350 | 304 |
| 365 | 20231024 | 125000 | 1272665150 | 23350 | 23350 | 23350 | 23350 | 101 |
| 366 | 20231024 | 124900 | 1270306800 | 23400 | 23350 | 23400 | 23350 | 93 |
| 367 | 20231024 | 124800 | 1268130650 | 23350 | 23400 | 23400 | 23350 | 150 |
| 368 | 20231024 | 124700 | 1264621900 | 23400 | 23400 | 23400 | 23350 | 647 |
| 369 | 20231024 | 124600 | 1249494550 | 23300 | 23300 | 23300 | 23300 | 1 |
| 370 | 20231024 | 124500 | 1249471250 | 23350 | 23350 | 23350 | 23350 | 137 |
| 371 | 20231024 | 124400 | 1246272300 | 23350 | 23350 | 23350 | 23150 | 2601 |
| 372 | 20231024 | 124300 | 1185845450 | 23300 | 23300 | 23300 | 23300 | 27 |
| 373 | 20231024 | 124200 | 1185216350 | 23300 | 23300 | 23300 | 23300 | 25 |
| 374 | 20231024 | 124100 | 1184633850 | 23300 | 23350 | 23350 | 23300 | 292 |
| 375 | 20231024 | 124000 | 1177820350 | 23300 | 23300 | 23300 | 23300 | 25 |
| 376 | 20231024 | 123900 | 1177237850 | 23300 | 23300 | 23300 | 23300 | 2 |
| 377 | 20231024 | 123800 | 1177191250 | 23300 | 23300 | 23300 | 23300 | 264 |
| 378 | 20231024 | 123700 | 1171040050 | 23250 | 23300 | 23300 | 23250 | 172 |
| 379 | 20231024 | 123600 | 1167032500 | 23250 | 23250 | 23300 | 23250 | 202 |
| 380 | 20231024 | 123500 | 1162333900 | 23300 | 23300 | 23300 | 23300 | 143 |
| 381 | 20231024 | 123400 | 1159002000 | 23350 | 23300 | 23350 | 23250 | 421 |
| 382 | 20231024 | 123300 | 1149203050 | 23300 | 23300 | 23300 | 23250 | 339 |
| 383 | 20231024 | 123200 | 1141319350 | 23300 | 23300 | 23300 | 23300 | 175 |
| 384 | 20231024 | 123100 | 1137241850 | 23300 | 23300 | 23300 | 23300 | 101 |
| 385 | 20231024 | 123000 | 1134888550 | 23300 | 23250 | 23300 | 23250 | 545 |
| 386 | 20231024 | 122900 | 1122202950 | 23350 | 23300 | 23350 | 23300 | 474 |
| 387 | 20231024 | 122800 | 1111144450 | 23300 | 23350 | 23350 | 23300 | 300 |
| 388 | 20231024 | 122700 | 1104149800 | 23350 | 23350 | 23400 | 23300 | 496 |
| 389 | 20231024 | 122600 | 1092574250 | 23350 | 23350 | 23350 | 23350 | 18 |
| 390 | 20231024 | 122500 | 1092153950 | 23350 | 23350 | 23350 | 23350 | 144 |
| 391 | 20231024 | 122400 | 1088791550 | 23400 | 23300 | 23400 | 23300 | 3 |
| 392 | 20231024 | 122300 | 1088721500 | 23350 | 23350 | 23350 | 23350 | 260 |
| 393 | 20231024 | 122200 | 1082650500 | 23300 | 23300 | 23300 | 23300 | 126 |
| 394 | 20231024 | 122100 | 1079714700 | 23300 | 23300 | 23300 | 23250 | 336 |
| 395 | 20231024 | 122000 | 1071885950 | 23300 | 23300 | 23300 | 23300 | 35 |
| 396 | 20231024 | 121900 | 1071070450 | 23250 | 23250 | 23250 | 23250 | 189 |
| 397 | 20231024 | 121800 | 1066676200 | 23300 | 23300 | 23300 | 23250 | 44 |
| 398 | 20231024 | 121700 | 1065652300 | 23300 | 23300 | 23300 | 23300 | 51 |
| 399 | 20231024 | 121600 | 1064464000 | 23300 | 23250 | 23300 | 23250 | 141 |
| 400 | 20231024 | 121500 | 1061180700 | 23300 | 23300 | 23300 | 23300 | 197 |
| 401 | 20231024 | 121400 | 1056590600 | 23300 | 23300 | 23300 | 23300 | 42 |
| 402 | 20231024 | 121300 | 1055612000 | 23250 | 23250 | 23300 | 23250 | 127 |
| 403 | 20231024 | 121200 | 1052659200 | 23300 | 23250 | 23300 | 23200 | 510 |
| 404 | 20231024 | 121100 | 1040784450 | 23200 | 23250 | 23300 | 23200 | 121 |
| 405 | 20231024 | 121000 | 1037971500 | 23250 | 23200 | 23250 | 23200 | 181 |
| 406 | 20231024 | 120900 | 1033764500 | 23200 | 23200 | 23250 | 23200 | 439 |
| 407 | 20231024 | 120800 | 1023563650 | 23200 | 23250 | 23250 | 23200 | 231 |
| 408 | 20231024 | 120700 | 1018194200 | 23250 | 23250 | 23250 | 23250 | 625 |
| 409 | 20231024 | 120600 | 1003662950 | 23250 | 23200 | 23250 | 23200 | 720 |
| 410 | 20231024 | 120500 | 986935100 | 23150 | 23200 | 23200 | 23150 | 326 |
| 411 | 20231024 | 120400 | 979371950 | 23200 | 23200 | 23250 | 23200 | 212 |
| 412 | 20231024 | 120300 | 974452650 | 23200 | 23250 | 23250 | 23200 | 169 |
| 413 | 20231024 | 120200 | 970529700 | 23200 | 23250 | 23300 | 23200 | 18 |
| 414 | 20231024 | 120100 | 970111200 | 23250 | 23200 | 23250 | 23200 | 297 |
| 415 | 20231024 | 120000 | 963211400 | 23250 | 23300 | 23300 | 23200 | 251 |
| 416 | 20231024 | 115900 | 957381850 | 23250 | 23200 | 23250 | 23200 | 111 |
| 417 | 20231024 | 115800 | 954801300 | 23200 | 23300 | 23300 | 23200 | 30 |
| 418 | 20231024 | 115700 | 954105000 | 23250 | 23350 | 23350 | 23250 | 861 |
| 419 | 20231024 | 115600 | 934079900 | 23300 | 23350 | 23350 | 23300 | 22 |
| 420 | 20231024 | 115500 | 933566300 | 23300 | 23300 | 23350 | 23250 | 282 |
| 421 | 20231024 | 115400 | 926996900 | 23350 | 23350 | 23350 | 23300 | 174 |
| 422 | 20231024 | 115300 | 922942450 | 23300 | 23350 | 23400 | 23300 | 90 |
| 423 | 20231024 | 115200 | 920842150 | 23350 | 23350 | 23350 | 23300 | 111 |
| 424 | 20231024 | 115100 | 918251600 | 23350 | 23300 | 23350 | 23300 | 242 |
| 425 | 20231024 | 115000 | 912612950 | 23300 | 23300 | 23350 | 23300 | 56 |
| 426 | 20231024 | 114900 | 911308050 | 23300 | 23350 | 23350 | 23300 | 508 |
| 427 | 20231024 | 114800 | 899461100 | 23300 | 23300 | 23350 | 23300 | 60 |
| 428 | 20231024 | 114700 | 898062250 | 23300 | 23300 | 23350 | 23250 | 128 |
| 429 | 20231024 | 114600 | 895079850 | 23300 | 23350 | 23350 | 23300 | 119 |
| 430 | 20231024 | 114500 | 892306750 | 23300 | 23300 | 23350 | 23300 | 501 |
| 431 | 20231024 | 114400 | 880633400 | 23350 | 23350 | 23350 | 23300 | 169 |
| 432 | 20231024 | 114300 | 876689050 | 23350 | 23400 | 23400 | 23350 | 320 |
| 433 | 20231024 | 114200 | 869216150 | 23400 | 23400 | 23400 | 23350 | 177 |
| 434 | 20231024 | 114100 | 865076550 | 23450 | 23400 | 23450 | 23400 | 102 |
| 435 | 20231024 | 114000 | 862689700 | 23400 | 23350 | 23400 | 23300 | 49 |
| 436 | 20231024 | 113900 | 861545550 | 23300 | 23300 | 23350 | 23300 | 45 |
| 437 | 20231024 | 113800 | 860497000 | 23350 | 23350 | 23400 | 23300 | 226 |
| 438 | 20231024 | 113700 | 855225950 | 23350 | 23300 | 23400 | 23300 | 22 |
| 439 | 20231024 | 113600 | 854712450 | 23350 | 23300 | 23350 | 23300 | 671 |
| 440 | 20231024 | 113500 | 839078100 | 23300 | 23350 | 23400 | 23300 | 178 |
| 441 | 20231024 | 113400 | 834922100 | 23350 | 23350 | 23400 | 23350 | 130 |
| 442 | 20231024 | 113300 | 831886500 | 23350 | 23350 | 23400 | 23350 | 288 |
| 443 | 20231024 | 113200 | 825161650 | 23300 | 23350 | 23350 | 23300 | 173 |
| 444 | 20231024 | 113100 | 821128400 | 23300 | 23350 | 23350 | 23300 | 64 |
| 445 | 20231024 | 113000 | 819634550 | 23300 | 23250 | 23300 | 23250 | 411 |
| 446 | 20231024 | 112900 | 810059550 | 23300 | 23250 | 23300 | 23250 | 50 |
| 447 | 20231024 | 112800 | 808895850 | 23250 | 23250 | 23250 | 23200 | 103 |
| 448 | 20231024 | 112700 | 806501150 | 23200 | 23300 | 23300 | 23200 | 196 |
| 449 | 20231024 | 112600 | 801947950 | 23250 | 23250 | 23300 | 23250 | 97 |
| 450 | 20231024 | 112500 | 799692650 | 23200 | 23250 | 23250 | 23200 | 121 |
| 451 | 20231024 | 112400 | 796884450 | 23250 | 23200 | 23250 | 23200 | 57 |
| 452 | 20231024 | 112300 | 795560450 | 23250 | 23250 | 23250 | 23250 | 105 |
| 453 | 20231024 | 112200 | 793119200 | 23250 | 23200 | 23250 | 23200 | 399 |
| 454 | 20231024 | 112100 | 783843700 | 23200 | 23250 | 23250 | 23200 | 31 |
| 455 | 20231024 | 112000 | 783123000 | 23200 | 23200 | 23200 | 23200 | 113 |
| 456 | 20231024 | 111900 | 780501400 | 23250 | 23250 | 23250 | 23250 | 163 |
| 457 | 20231024 | 111800 | 776711650 | 23250 | 23250 | 23250 | 23250 | 80 |
| 458 | 20231024 | 111700 | 774851650 | 23250 | 23250 | 23250 | 23250 | 13 |
| 459 | 20231024 | 111600 | 774549400 | 23250 | 23250 | 23250 | 23250 | 421 |
| 460 | 20231024 | 111500 | 764761150 | 23200 | 23250 | 23250 | 23200 | 30 |
| 461 | 20231024 | 111400 | 764064900 | 23250 | 23200 | 23250 | 23200 | 175 |
| 462 | 20231024 | 111300 | 759997400 | 23250 | 23200 | 23250 | 23200 | 253 |
| 463 | 20231024 | 111200 | 754120150 | 23200 | 23250 | 23250 | 23200 | 214 |
| 464 | 20231024 | 111100 | 749150300 | 23200 | 23200 | 23200 | 23200 | 40 |
| 465 | 20231024 | 111000 | 748222300 | 23150 | 23150 | 23200 | 23150 | 147 |
| 466 | 20231024 | 110900 | 744818200 | 23200 | 23150 | 23200 | 23150 | 278 |
| 467 | 20231024 | 110800 | 738375400 | 23200 | 23200 | 23200 | 23200 | 50 |
| 468 | 20231024 | 110700 | 737215400 | 23150 | 23150 | 23150 | 23150 | 173 |
| 469 | 20231024 | 110600 | 733210450 | 23150 | 23150 | 23150 | 23150 | 101 |
| 470 | 20231024 | 110500 | 730872300 | 23200 | 23250 | 23250 | 23150 | 55 |
| 471 | 20231024 | 110400 | 729597500 | 23200 | 23200 | 23200 | 23200 | 268 |
| 472 | 20231024 | 110300 | 723379900 | 23150 | 23150 | 23200 | 23150 | 335 |
| 473 | 20231024 | 110200 | 715623750 | 23200 | 23150 | 23200 | 23150 | 58 |
| 474 | 20231024 | 110100 | 714280900 | 23150 | 23150 | 23150 | 23150 | 132 |
| 475 | 20231024 | 110000 | 711225100 | 23150 | 23250 | 23250 | 23150 | 66 |
| 476 | 20231024 | 105900 | 709695700 | 23200 | 23250 | 23250 | 23200 | 54 |
| 477 | 20231024 | 105800 | 708441450 | 23200 | 23200 | 23200 | 23200 | 29 |
| 478 | 20231024 | 105700 | 707768650 | 23200 | 23250 | 23250 | 23150 | 271 |
| 479 | 20231024 | 105600 | 701484600 | 23250 | 23200 | 23250 | 23200 | 19 |
| 480 | 20231024 | 105500 | 701043550 | 23200 | 23200 | 23200 | 23150 | 100 |
| 481 | 20231024 | 105400 | 698724800 | 23150 | 23200 | 23200 | 23150 | 214 |
| 482 | 20231024 | 105300 | 693766850 | 23250 | 23250 | 23250 | 23250 | 61 |
| 483 | 20231024 | 105200 | 692348600 | 23250 | 23250 | 23250 | 23200 | 75 |
| 484 | 20231024 | 105100 | 690606100 | 23200 | 23250 | 23250 | 23200 | 203 |
| 485 | 20231024 | 105000 | 685893450 | 23200 | 23250 | 23250 | 23200 | 200 |
| 486 | 20231024 | 104900 | 681244700 | 23250 | 23250 | 23250 | 23200 | 93 |
| 487 | 20231024 | 104800 | 679083700 | 23250 | 23200 | 23250 | 23200 | 54 |
| 488 | 20231024 | 104700 | 677829250 | 23250 | 23250 | 23300 | 23250 | 167 |
| 489 | 20231024 | 104600 | 673946300 | 23250 | 23200 | 23300 | 23200 | 83 |
| 490 | 20231024 | 104500 | 672017150 | 23200 | 23200 | 23250 | 23200 | 163 |
| 491 | 20231024 | 104400 | 668233650 | 23200 | 23150 | 23200 | 23150 | 80 |
| 492 | 20231024 | 104300 | 666378900 | 23200 | 23200 | 23200 | 23150 | 141 |
| 493 | 20231024 | 104200 | 663112850 | 23200 | 23150 | 23200 | 23150 | 29 |
| 494 | 20231024 | 104100 | 662441300 | 23150 | 23250 | 23250 | 23150 | 336 |
| 495 | 20231024 | 104000 | 654655400 | 23200 | 23200 | 23250 | 23200 | 368 |
| 496 | 20231024 | 103900 | 646111800 | 23200 | 23200 | 23200 | 23150 | 191 |
| 497 | 20231024 | 103800 | 641687150 | 23200 | 23200 | 23200 | 23150 | 134 |
| 498 | 20231024 | 103700 | 638583400 | 23200 | 23200 | 23200 | 23150 | 103 |
| 499 | 20231024 | 103600 | 636195900 | 23150 | 23150 | 23150 | 23150 | 86 |
| 500 | 20231024 | 103500 | 634205000 | 23100 | 23150 | 23150 | 23100 | 214 |
| 501 | 20231024 | 103400 | 629257150 | 23150 | 23100 | 23150 | 23050 | 1464 |
| 502 | 20231024 | 103300 | 595423300 | 23150 | 23150 | 23200 | 23150 | 158 |
| 503 | 20231024 | 103200 | 591764000 | 23150 | 23150 | 23200 | 23150 | 158 |
| 504 | 20231024 | 103100 | 588104700 | 23200 | 23200 | 23200 | 23200 | 69 |
| 505 | 20231024 | 103000 | 586503900 | 23200 | 23200 | 23200 | 23200 | 55 |
| 506 | 20231024 | 102900 | 585227900 | 23150 | 23200 | 23200 | 23150 | 133 |
| 507 | 20231024 | 102800 | 582147150 | 23200 | 23250 | 23250 | 23200 | 240 |
| 508 | 20231024 | 102700 | 576577150 | 23250 | 23250 | 23250 | 23250 | 104 |
| 509 | 20231024 | 102600 | 574159150 | 23250 | 23250 | 23250 | 23250 | 4 |
| 510 | 20231024 | 102500 | 574066150 | 23200 | 23200 | 23300 | 23200 | 367 |
| 511 | 20231024 | 102400 | 565538450 | 23150 | 23200 | 23250 | 23150 | 2944 |
| 512 | 20231024 | 102300 | 497346900 | 23250 | 23200 | 23300 | 23200 | 560 |
| 513 | 20231024 | 102200 | 484351700 | 23300 | 23300 | 23300 | 23200 | 538 |
| 514 | 20231024 | 102100 | 471858050 | 23300 | 23250 | 23300 | 23250 | 89 |
| 515 | 20231024 | 102000 | 469785800 | 23250 | 23250 | 23300 | 23250 | 248 |
| 516 | 20231024 | 101900 | 464017900 | 23250 | 23300 | 23300 | 23250 | 137 |
| 517 | 20231024 | 101800 | 460831000 | 23300 | 23300 | 23300 | 23250 | 343 |
| 518 | 20231024 | 101700 | 452854100 | 23300 | 23300 | 23300 | 23250 | 240 |
| 519 | 20231024 | 101600 | 447269450 | 23250 | 23300 | 23300 | 23250 | 185 |
| 520 | 20231024 | 101500 | 442967950 | 23300 | 23300 | 23300 | 23300 | 56 |
| 521 | 20231024 | 101400 | 441663150 | 23300 | 23200 | 23300 | 23200 | 374 |
| 522 | 20231024 | 101300 | 432980450 | 23200 | 23250 | 23250 | 23200 | 689 |
| 523 | 20231024 | 101200 | 416994000 | 23300 | 23200 | 23300 | 23200 | 85 |
| 524 | 20231024 | 101100 | 415020250 | 23300 | 23150 | 23300 | 23150 | 177 |
| 525 | 20231024 | 101000 | 410916050 | 23200 | 23250 | 23250 | 23150 | 677 |
| 526 | 20231024 | 100900 | 395225750 | 23250 | 23250 | 23300 | 23200 | 738 |
| 527 | 20231024 | 100800 | 378091300 | 23250 | 23250 | 23300 | 23250 | 416 |
| 528 | 20231024 | 100700 | 368419250 | 23250 | 23300 | 23300 | 23250 | 295 |
| 529 | 20231024 | 100600 | 361550200 | 23250 | 23250 | 23300 | 23250 | 213 |
| 530 | 20231024 | 100500 | 356593800 | 23300 | 23250 | 23300 | 23250 | 112 |
| 531 | 20231024 | 100400 | 353989700 | 23350 | 23350 | 23350 | 23300 | 774 |
| 532 | 20231024 | 100300 | 335945850 | 23300 | 23350 | 23400 | 23300 | 152 |
| 533 | 20231024 | 100200 | 332399350 | 23350 | 23400 | 23400 | 23350 | 202 |
| 534 | 20231024 | 100100 | 327673800 | 23400 | 23350 | 23400 | 23350 | 28 |
| 535 | 20231024 | 100000 | 327019850 | 23400 | 23350 | 23400 | 23350 | 102 |
| 536 | 20231024 | 095900 | 324638100 | 23400 | 23400 | 23400 | 23400 | 226 |
| 537 | 20231024 | 095800 | 319349700 | 23350 | 23400 | 23400 | 23350 | 1107 |
| 538 | 20231024 | 095700 | 293459650 | 23400 | 23450 | 23450 | 23400 | 653 |
| 539 | 20231024 | 095600 | 278153050 | 23450 | 23450 | 23450 | 23450 | 125 |
| 540 | 20231024 | 095500 | 275221800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 541 | 20231024 | 095400 | 275221800 | 23450 | 23450 | 23500 | 23450 | 178 |
| 542 | 20231024 | 095300 | 271046100 | 23450 | 23450 | 23450 | 23450 | 91 |
| 543 | 20231024 | 095200 | 268912150 | 23500 | 23450 | 23500 | 23450 | 32 |
| 544 | 20231024 | 095100 | 268161500 | 23450 | 23450 | 23450 | 23450 | 211 |
| 545 | 20231024 | 095000 | 263213550 | 23500 | 23500 | 23500 | 23500 | 21 |
| 546 | 20231024 | 094900 | 262720050 | 23500 | 23450 | 23500 | 23450 | 83 |
| 547 | 20231024 | 094800 | 260772500 | 23450 | 23450 | 23450 | 23450 | 100 |
| 548 | 20231024 | 094700 | 258427500 | 23450 | 23500 | 23500 | 23450 | 130 |
| 549 | 20231024 | 094600 | 255373750 | 23500 | 23450 | 23500 | 23450 | 360 |
| 550 | 20231024 | 094500 | 246915000 | 23500 | 23450 | 23500 | 23450 | 214 |
| 551 | 20231024 | 094400 | 241887550 | 23450 | 23450 | 23450 | 23450 | 75 |
| 552 | 20231024 | 094300 | 240128800 | 23450 | 23400 | 23450 | 23400 | 587 |
| 553 | 20231024 | 094200 | 226388650 | 23400 | 23500 | 23500 | 23400 | 955 |
| 554 | 20231024 | 094100 | 203990650 | 23500 | 23650 | 23650 | 23500 | 2154 |
| 555 | 20231024 | 094000 | 153232900 | 23700 | 23700 | 23700 | 23700 | 180 |
| 556 | 20231024 | 093900 | 148966900 | 23700 | 23750 | 23750 | 23700 | 480 |
| 557 | 20231024 | 093800 | 137577000 | 23750 | 23700 | 23750 | 23700 | 554 |
| 558 | 20231024 | 093700 | 124434950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 559 | 20231024 | 093600 | 124434950 | 23750 | 23750 | 23750 | 23750 | 662 |
| 560 | 20231024 | 093500 | 108712450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 561 | 20231024 | 093400 | 108712450 | 23800 | 23800 | 23800 | 23800 | 26 |
| 562 | 20231024 | 093300 | 108093650 | 23750 | 23750 | 23750 | 23750 | 203 |
| 563 | 20231024 | 093200 | 103272400 | 23800 | 23800 | 23800 | 23800 | 441 |
| 564 | 20231024 | 093100 | 92776600 | 23850 | 23850 | 23850 | 23850 | 22 |
| 565 | 20231024 | 093000 | 92251900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 566 | 20231024 | 092900 | 92251900 | 23800 | 23800 | 23800 | 23800 | 125 |
| 567 | 20231024 | 092800 | 89276900 | 23800 | 23850 | 23850 | 23800 | 145 |
| 568 | 20231024 | 092700 | 85818950 | 23850 | 23800 | 23850 | 23800 | 54 |
| 569 | 20231024 | 092600 | 84531250 | 23800 | 23800 | 23800 | 23800 | 290 |
| 570 | 20231024 | 092500 | 77629250 | 23800 | 23900 | 23900 | 23800 | 524 |
| 571 | 20231024 | 092400 | 65135950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 572 | 20231024 | 092300 | 65135950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 573 | 20231024 | 092200 | 65135950 | 23950 | 23950 | 23950 | 23900 | 124 |
| 574 | 20231024 | 092100 | 62172200 | 23900 | 23900 | 23900 | 23900 | 600 |
| 575 | 20231024 | 092000 | 47832200 | 23900 | 23900 | 23900 | 23850 | 173 |
| 576 | 20231024 | 091900 | 43699300 | 23900 | 23900 | 23900 | 23900 | 214 |
| 577 | 20231024 | 091800 | 38584700 | 23950 | 23950 | 23950 | 23950 | 0 |
| 578 | 20231024 | 091700 | 38584700 | 23950 | 24000 | 24000 | 23950 | 33 |
| 579 | 20231024 | 091600 | 37794300 | 23950 | 24000 | 24000 | 23950 | 9 |
| 580 | 20231024 | 091500 | 37578700 | 23950 | 23950 | 23950 | 23950 | 0 |
| 581 | 20231024 | 091400 | 37578700 | 23950 | 23950 | 23950 | 23950 | 100 |
| 582 | 20231024 | 091300 | 35183700 | 23900 | 23900 | 23900 | 23900 | 101 |
| 583 | 20231024 | 091200 | 32769800 | 23900 | 23950 | 23950 | 23900 | 225 |
| 584 | 20231024 | 091100 | 27389400 | 23900 | 23950 | 23950 | 23900 | 430 |
| 585 | 20231024 | 091000 | 17105900 | 23950 | 24000 | 24000 | 23950 | 128 |
| 586 | 20231024 | 090900 | 14039000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 587 | 20231024 | 090800 | 14039000 | 24050 | 24050 | 24050 | 24050 | 1 |
| 588 | 20231024 | 090700 | 14014950 | 24050 | 24050 | 24050 | 24050 | 0 |
| 589 | 20231024 | 090600 | 14014950 | 24050 | 24050 | 24050 | 24050 | 1 |
| 590 | 20231024 | 090500 | 13990900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 591 | 20231024 | 090400 | 13990900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 592 | 20231024 | 090300 | 13990900 | 24050 | 24000 | 24050 | 24000 | 3 |
| 593 | 20231024 | 090200 | 13918800 | 24000 | 24000 | 24000 | 24000 | 90 |
| 594 | 20231024 | 090100 | 11758800 | 23900 | 24000 | 24000 | 23900 | 32 |
| 595 | 20231024 | 090000 | 10992800 | 24000 | 23950 | 24000 | 23900 | 409 |