34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 192800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 36590 |
| 3 | 20231023 | 192700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20231023 | 192600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20231023 | 192500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20231023 | 192400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20231023 | 192300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20231023 | 192200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20231023 | 192100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20231023 | 192000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20231023 | 191900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20231023 | 191800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20231023 | 191700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20231023 | 191600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20231023 | 191500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20231023 | 191400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20231023 | 191300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20231023 | 191200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20231023 | 191100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20231023 | 191000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20231023 | 190900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20231023 | 190800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20231023 | 190700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20231023 | 190600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20231023 | 190500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20231023 | 190400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20231023 | 190300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20231023 | 190200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20231023 | 190100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20231023 | 190000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20231023 | 185900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20231023 | 185800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 36590 |
| 33 | 20231023 | 185700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20231023 | 185600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20231023 | 185500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20231023 | 185400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20231023 | 185300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20231023 | 185200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20231023 | 185100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20231023 | 185000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20231023 | 184900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20231023 | 184800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20231023 | 184700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20231023 | 184600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20231023 | 184500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20231023 | 184400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20231023 | 184300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20231023 | 184200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20231023 | 184100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20231023 | 184000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20231023 | 183900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20231023 | 183800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20231023 | 183700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20231023 | 183600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20231023 | 183500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20231023 | 183400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20231023 | 183300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20231023 | 183200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20231023 | 183100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20231023 | 183000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20231023 | 182900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20231023 | 182800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 36590 |
| 63 | 20231023 | 182700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20231023 | 182600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20231023 | 182500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20231023 | 182400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20231023 | 182300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20231023 | 182200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20231023 | 182100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20231023 | 182000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20231023 | 181900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20231023 | 181800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20231023 | 181700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20231023 | 181600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20231023 | 181500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20231023 | 181400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20231023 | 181300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20231023 | 181200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20231023 | 181100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20231023 | 181000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20231023 | 180900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20231023 | 180800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20231023 | 180700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20231023 | 180600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20231023 | 180500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20231023 | 180400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20231023 | 180300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20231023 | 180200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20231023 | 180100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20231023 | 180000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20231023 | 175900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20231023 | 175800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 36590 |
| 93 | 20231023 | 175700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20231023 | 175600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20231023 | 175500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20231023 | 175400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20231023 | 175300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20231023 | 175200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20231023 | 175100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20231023 | 175000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20231023 | 174900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20231023 | 174800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20231023 | 174700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20231023 | 174600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20231023 | 174500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20231023 | 174400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20231023 | 174300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20231023 | 174200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20231023 | 174100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20231023 | 174000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20231023 | 173900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20231023 | 173800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20231023 | 173700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20231023 | 173600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20231023 | 173500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20231023 | 173400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20231023 | 173300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20231023 | 173200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20231023 | 173100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20231023 | 173000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20231023 | 172900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20231023 | 172800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 36590 |
| 123 | 20231023 | 172700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20231023 | 172600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20231023 | 172500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20231023 | 172400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20231023 | 172300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20231023 | 172200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20231023 | 172100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20231023 | 172000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20231023 | 171900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20231023 | 171800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20231023 | 171700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20231023 | 171600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20231023 | 171500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20231023 | 171400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20231023 | 171300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20231023 | 171200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20231023 | 171100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20231023 | 171000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20231023 | 170900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20231023 | 170800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20231023 | 170700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20231023 | 170600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20231023 | 170500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20231023 | 170400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20231023 | 170300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20231023 | 170200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20231023 | 170100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20231023 | 170000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20231023 | 165900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20231023 | 165800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 36590 |
| 153 | 20231023 | 165700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20231023 | 165600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20231023 | 165500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20231023 | 165400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20231023 | 165300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20231023 | 165200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20231023 | 165100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20231023 | 165000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20231023 | 164900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20231023 | 164800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20231023 | 164700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20231023 | 164600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20231023 | 164500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20231023 | 164400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20231023 | 164300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20231023 | 164200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20231023 | 164100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20231023 | 164000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20231023 | 163900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20231023 | 163800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20231023 | 163700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20231023 | 163600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20231023 | 163500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20231023 | 163400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20231023 | 163300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20231023 | 163200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20231023 | 163100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20231023 | 163000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20231023 | 162900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20231023 | 162800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 36590 |
| 183 | 20231023 | 162700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20231023 | 162600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20231023 | 162500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20231023 | 162400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20231023 | 162300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20231023 | 162200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20231023 | 162100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20231023 | 162000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20231023 | 161900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20231023 | 161800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20231023 | 161700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20231023 | 161600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20231023 | 161500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20231023 | 161400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20231023 | 161300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20231023 | 161200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20231023 | 161100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20231023 | 161000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20231023 | 160900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20231023 | 160800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20231023 | 160700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20231023 | 160600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20231023 | 160500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20231023 | 160400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20231023 | 160300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20231023 | 160200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20231023 | 160100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20231023 | 160000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20231023 | 155900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20231023 | 155800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 36590 |
| 213 | 20231023 | 155700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20231023 | 155600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20231023 | 155500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20231023 | 155400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20231023 | 155300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20231023 | 155200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20231023 | 155100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20231023 | 155000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20231023 | 154900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20231023 | 154800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20231023 | 154700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20231023 | 154600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20231023 | 154500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20231023 | 154400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20231023 | 154300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20231023 | 154200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20231023 | 154100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20231023 | 154000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20231023 | 153900 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20231023 | 153800 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20231023 | 153700 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20231023 | 153600 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20231023 | 153500 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20231023 | 153400 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20231023 | 153300 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20231023 | 153200 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20231023 | 153100 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20231023 | 153000 | 27757624900 | 26200 | 26200 | 26200 | 26200 | 36590 |
| 241 | 20231023 | 152900 | 26798966900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 242 | 20231023 | 152800 | 26798966900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 243 | 20231023 | 152700 | 26798966900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 244 | 20231023 | 152600 | 26798966900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 245 | 20231023 | 152500 | 26798966900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 246 | 20231023 | 152400 | 26798966900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 247 | 20231023 | 152300 | 26798966900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 248 | 20231023 | 152200 | 26798966900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 249 | 20231023 | 152100 | 26798966900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 250 | 20231023 | 152000 | 26798966900 | 26150 | 26150 | 26150 | 26150 | 0 |
| 251 | 20231023 | 151900 | 26798966900 | 26150 | 26100 | 26150 | 26100 | 3491 |
| 252 | 20231023 | 151800 | 26707691150 | 26150 | 26150 | 26200 | 26100 | 2374 |
| 253 | 20231023 | 151700 | 26645604750 | 26150 | 26150 | 26200 | 26100 | 6763 |
| 254 | 20231023 | 151600 | 26468788850 | 26150 | 26100 | 26150 | 26100 | 1628 |
| 255 | 20231023 | 151500 | 26426257250 | 26150 | 26100 | 26150 | 26100 | 6261 |
| 256 | 20231023 | 151400 | 26262773250 | 26100 | 26100 | 26200 | 26100 | 4761 |
| 257 | 20231023 | 151300 | 26138287900 | 26100 | 26100 | 26150 | 26050 | 3836 |
| 258 | 20231023 | 151200 | 26038177400 | 26100 | 26150 | 26200 | 26050 | 9898 |
| 259 | 20231023 | 151100 | 25779917100 | 26200 | 26150 | 26200 | 26100 | 4200 |
| 260 | 20231023 | 151000 | 25670026850 | 26150 | 26200 | 26200 | 26100 | 5737 |
| 261 | 20231023 | 150900 | 25519971850 | 26150 | 26150 | 26200 | 26150 | 2068 |
| 262 | 20231023 | 150800 | 25465867450 | 26150 | 26150 | 26200 | 26150 | 5348 |
| 263 | 20231023 | 150700 | 25325976200 | 26150 | 26200 | 26250 | 26150 | 3072 |
| 264 | 20231023 | 150600 | 25245476750 | 26200 | 26250 | 26300 | 26200 | 2275 |
| 265 | 20231023 | 150500 | 25185783850 | 26250 | 26200 | 26250 | 26200 | 2988 |
| 266 | 20231023 | 150400 | 25107373400 | 26250 | 26200 | 26250 | 26200 | 2315 |
| 267 | 20231023 | 150300 | 25046636700 | 26200 | 26200 | 26250 | 26200 | 2403 |
| 268 | 20231023 | 150200 | 24983600300 | 26250 | 26250 | 26300 | 26200 | 4225 |
| 269 | 20231023 | 150100 | 24872653800 | 26300 | 26250 | 26300 | 26250 | 4993 |
| 270 | 20231023 | 150000 | 24741352800 | 26300 | 26250 | 26300 | 26250 | 3113 |
| 271 | 20231023 | 145900 | 24659567600 | 26300 | 26200 | 26300 | 26200 | 10943 |
| 272 | 20231023 | 145800 | 24372076300 | 26200 | 26150 | 26250 | 26150 | 3954 |
| 273 | 20231023 | 145700 | 24268447300 | 26200 | 26150 | 26200 | 26150 | 3241 |
| 274 | 20231023 | 145600 | 24183566250 | 26150 | 26150 | 26200 | 26150 | 2474 |
| 275 | 20231023 | 145500 | 24118802800 | 26200 | 26100 | 26200 | 26100 | 1801 |
| 276 | 20231023 | 145400 | 24071687850 | 26100 | 26150 | 26200 | 26100 | 3417 |
| 277 | 20231023 | 145300 | 23982326100 | 26200 | 26150 | 26250 | 26150 | 2495 |
| 278 | 20231023 | 145200 | 23917003650 | 26200 | 26200 | 26250 | 26150 | 2204 |
| 279 | 20231023 | 145100 | 23859251500 | 26200 | 26150 | 26250 | 26150 | 4303 |
| 280 | 20231023 | 145000 | 23746555650 | 26150 | 26150 | 26200 | 26150 | 2357 |
| 281 | 20231023 | 144900 | 23684862300 | 26200 | 26150 | 26200 | 26150 | 1777 |
| 282 | 20231023 | 144800 | 23638333350 | 26150 | 26150 | 26200 | 26150 | 1759 |
| 283 | 20231023 | 144700 | 23592283700 | 26150 | 26200 | 26250 | 26150 | 3981 |
| 284 | 20231023 | 144600 | 23487979600 | 26200 | 26250 | 26250 | 26200 | 2239 |
| 285 | 20231023 | 144500 | 23429264300 | 26250 | 26250 | 26250 | 26200 | 3666 |
| 286 | 20231023 | 144400 | 23333161950 | 26200 | 26200 | 26250 | 26200 | 2151 |
| 287 | 20231023 | 144300 | 23276744550 | 26250 | 26200 | 26250 | 26200 | 2147 |
| 288 | 20231023 | 144200 | 23220423450 | 26200 | 26250 | 26250 | 26200 | 2919 |
| 289 | 20231023 | 144100 | 23143886750 | 26200 | 26250 | 26250 | 26200 | 2621 |
| 290 | 20231023 | 144000 | 23075161600 | 26200 | 26150 | 26250 | 26150 | 4973 |
| 291 | 20231023 | 143900 | 22944765450 | 26250 | 26250 | 26250 | 26150 | 4618 |
| 292 | 20231023 | 143800 | 22823834050 | 26250 | 26200 | 26250 | 26150 | 5217 |
| 293 | 20231023 | 143700 | 22687125050 | 26200 | 26150 | 26200 | 26150 | 2396 |
| 294 | 20231023 | 143600 | 22624394250 | 26200 | 26250 | 26250 | 26150 | 4391 |
| 295 | 20231023 | 143500 | 22509306550 | 26250 | 26250 | 26250 | 26200 | 1591 |
| 296 | 20231023 | 143400 | 22467572750 | 26250 | 26250 | 26300 | 26200 | 2819 |
| 297 | 20231023 | 143300 | 22393535800 | 26250 | 26300 | 26300 | 26250 | 2523 |
| 298 | 20231023 | 143200 | 22327253500 | 26300 | 26300 | 26300 | 26250 | 1995 |
| 299 | 20231023 | 143100 | 22274812950 | 26300 | 26250 | 26300 | 26250 | 1595 |
| 300 | 20231023 | 143000 | 22232894400 | 26300 | 26350 | 26350 | 26250 | 2668 |
| 301 | 20231023 | 142900 | 22162738900 | 26300 | 26300 | 26350 | 26300 | 2847 |
| 302 | 20231023 | 142800 | 22087802900 | 26300 | 26350 | 26350 | 26300 | 4942 |
| 303 | 20231023 | 142700 | 21957590550 | 26300 | 26350 | 26350 | 26300 | 2876 |
| 304 | 20231023 | 142600 | 21881811000 | 26350 | 26300 | 26350 | 26250 | 14471 |
| 305 | 20231023 | 142500 | 21500799350 | 26300 | 26300 | 26300 | 26250 | 3212 |
| 306 | 20231023 | 142400 | 21416334600 | 26250 | 26250 | 26300 | 26250 | 1377 |
| 307 | 20231023 | 142300 | 21380141700 | 26300 | 26250 | 26300 | 26250 | 2506 |
| 308 | 20231023 | 142200 | 21314295700 | 26250 | 26300 | 26300 | 26250 | 2929 |
| 309 | 20231023 | 142100 | 21237330550 | 26300 | 26200 | 26300 | 26200 | 8276 |
| 310 | 20231023 | 142000 | 21020007150 | 26200 | 26200 | 26250 | 26150 | 11853 |
| 311 | 20231023 | 141900 | 20709327450 | 26200 | 26150 | 26200 | 26100 | 7128 |
| 312 | 20231023 | 141800 | 20522915300 | 26150 | 26100 | 26150 | 26050 | 483 |
| 313 | 20231023 | 141700 | 20510305850 | 26100 | 26100 | 26150 | 26050 | 1138 |
| 314 | 20231023 | 141600 | 20480600850 | 26100 | 26100 | 26150 | 26100 | 3362 |
| 315 | 20231023 | 141500 | 20392824750 | 26100 | 26100 | 26150 | 26100 | 1324 |
| 316 | 20231023 | 141400 | 20358252300 | 26100 | 26150 | 26200 | 26100 | 2291 |
| 317 | 20231023 | 141300 | 20298341550 | 26150 | 26200 | 26200 | 26150 | 815 |
| 318 | 20231023 | 141200 | 20277006500 | 26200 | 26150 | 26200 | 26150 | 3315 |
| 319 | 20231023 | 141100 | 20190288000 | 26150 | 26150 | 26200 | 26150 | 1525 |
| 320 | 20231023 | 141000 | 20150372900 | 26150 | 26150 | 26200 | 26100 | 6115 |
| 321 | 20231023 | 140900 | 19990444250 | 26100 | 26100 | 26150 | 26100 | 1184 |
| 322 | 20231023 | 140800 | 19959486550 | 26150 | 26100 | 26150 | 26100 | 706 |
| 323 | 20231023 | 140700 | 19941037650 | 26100 | 26150 | 26150 | 26100 | 1370 |
| 324 | 20231023 | 140600 | 19905245550 | 26150 | 26100 | 26200 | 26100 | 11013 |
| 325 | 20231023 | 140500 | 19617271150 | 26150 | 26100 | 26150 | 26050 | 6712 |
| 326 | 20231023 | 140400 | 19442076650 | 26050 | 26050 | 26100 | 26050 | 586 |
| 327 | 20231023 | 140300 | 19426802300 | 26050 | 26050 | 26100 | 26050 | 2339 |
| 328 | 20231023 | 140200 | 19365816200 | 26100 | 26000 | 26100 | 26000 | 3311 |
| 329 | 20231023 | 140100 | 19279571050 | 26050 | 26050 | 26050 | 26000 | 91 |
| 330 | 20231023 | 140000 | 19277200650 | 26000 | 26050 | 26050 | 26000 | 99 |
| 331 | 20231023 | 135900 | 19274624850 | 26000 | 26000 | 26050 | 26000 | 3427 |
| 332 | 20231023 | 135800 | 19185504050 | 26050 | 26000 | 26050 | 26000 | 1419 |
| 333 | 20231023 | 135700 | 19148539500 | 26050 | 26000 | 26050 | 26000 | 228 |
| 334 | 20231023 | 135600 | 19142607550 | 26000 | 26000 | 26050 | 26000 | 36 |
| 335 | 20231023 | 135500 | 19141670050 | 26000 | 26050 | 26050 | 26000 | 2237 |
| 336 | 20231023 | 135400 | 19083465800 | 26050 | 26050 | 26100 | 26050 | 2280 |
| 337 | 20231023 | 135300 | 19024055000 | 26100 | 26100 | 26100 | 26050 | 533 |
| 338 | 20231023 | 135200 | 19010147250 | 26050 | 25950 | 26050 | 25950 | 10302 |
| 339 | 20231023 | 135100 | 18742169350 | 25950 | 25950 | 26000 | 25950 | 443 |
| 340 | 20231023 | 135000 | 18730669000 | 25950 | 26000 | 26000 | 25950 | 95 |
| 341 | 20231023 | 134900 | 18728199500 | 26000 | 25950 | 26000 | 25950 | 2041 |
| 342 | 20231023 | 134800 | 18675232100 | 25900 | 25900 | 25950 | 25900 | 505 |
| 343 | 20231023 | 134700 | 18662152500 | 25950 | 25950 | 25950 | 25950 | 193 |
| 344 | 20231023 | 134600 | 18657144150 | 25950 | 25900 | 25950 | 25900 | 1081 |
| 345 | 20231023 | 134500 | 18629106250 | 25900 | 25850 | 25900 | 25850 | 2271 |
| 346 | 20231023 | 134400 | 18570287950 | 25900 | 25950 | 25950 | 25900 | 1465 |
| 347 | 20231023 | 134300 | 18532344150 | 25950 | 25900 | 25950 | 25900 | 671 |
| 348 | 20231023 | 134200 | 18514962800 | 25900 | 25950 | 26000 | 25900 | 1612 |
| 349 | 20231023 | 134100 | 18473175400 | 25950 | 25950 | 26000 | 25950 | 1412 |
| 350 | 20231023 | 134000 | 18436532850 | 25950 | 26000 | 26000 | 25950 | 1319 |
| 351 | 20231023 | 133900 | 18402304050 | 26000 | 26050 | 26050 | 25950 | 7332 |
| 352 | 20231023 | 133800 | 18211682650 | 26050 | 26000 | 26050 | 26000 | 521 |
| 353 | 20231023 | 133700 | 18198129500 | 26050 | 26000 | 26050 | 26000 | 1541 |
| 354 | 20231023 | 133600 | 18158059100 | 26000 | 26050 | 26050 | 26000 | 2228 |
| 355 | 20231023 | 133500 | 18100076000 | 26050 | 26050 | 26050 | 26000 | 2664 |
| 356 | 20231023 | 133400 | 18030736450 | 26050 | 26150 | 26150 | 26050 | 6640 |
| 357 | 20231023 | 133300 | 17857705750 | 26150 | 26150 | 26150 | 26100 | 4750 |
| 358 | 20231023 | 133200 | 17733723900 | 26100 | 26150 | 26150 | 26100 | 2681 |
| 359 | 20231023 | 133100 | 17663648100 | 26150 | 26150 | 26150 | 26100 | 1086 |
| 360 | 20231023 | 133000 | 17635254450 | 26150 | 26150 | 26150 | 26100 | 2954 |
| 361 | 20231023 | 132900 | 17558068550 | 26150 | 26150 | 26150 | 26100 | 366 |
| 362 | 20231023 | 132800 | 17548502450 | 26150 | 26150 | 26150 | 26100 | 1083 |
| 363 | 20231023 | 132700 | 17520192050 | 26150 | 26100 | 26150 | 26050 | 8615 |
| 364 | 20231023 | 132600 | 17295340850 | 26100 | 26100 | 26100 | 26050 | 272 |
| 365 | 20231023 | 132500 | 17288241950 | 26100 | 26100 | 26100 | 26050 | 1375 |
| 366 | 20231023 | 132400 | 17252356650 | 26100 | 26050 | 26100 | 26050 | 556 |
| 367 | 20231023 | 132300 | 17237871900 | 26050 | 26050 | 26100 | 26050 | 767 |
| 368 | 20231023 | 132200 | 17217854600 | 26100 | 26100 | 26100 | 26050 | 265 |
| 369 | 20231023 | 132100 | 17210949000 | 26100 | 26050 | 26100 | 26050 | 1991 |
| 370 | 20231023 | 132000 | 17159059750 | 26050 | 26100 | 26100 | 26050 | 5620 |
| 371 | 20231023 | 131900 | 17012653250 | 26100 | 26050 | 26100 | 26000 | 4945 |
| 372 | 20231023 | 131800 | 16883774550 | 26050 | 26050 | 26100 | 26000 | 7243 |
| 373 | 20231023 | 131700 | 16695091050 | 26050 | 26050 | 26100 | 26000 | 16315 |
| 374 | 20231023 | 131600 | 16270099600 | 26050 | 25950 | 26050 | 25950 | 4937 |
| 375 | 20231023 | 131500 | 16141734050 | 26000 | 25950 | 26000 | 25950 | 3538 |
| 376 | 20231023 | 131400 | 16049915450 | 25950 | 25900 | 25950 | 25900 | 226 |
| 377 | 20231023 | 131300 | 16044055750 | 25950 | 25950 | 25950 | 25900 | 77 |
| 378 | 20231023 | 131200 | 16042059250 | 25950 | 25900 | 25950 | 25900 | 4193 |
| 379 | 20231023 | 131100 | 15933460500 | 25850 | 25900 | 25900 | 25850 | 518 |
| 380 | 20231023 | 131000 | 15920059550 | 25900 | 25900 | 25900 | 25850 | 529 |
| 381 | 20231023 | 130900 | 15906383950 | 25900 | 25900 | 25900 | 25850 | 242 |
| 382 | 20231023 | 130800 | 15900117150 | 25900 | 25900 | 25900 | 25850 | 125 |
| 383 | 20231023 | 130700 | 15896883900 | 25900 | 25850 | 25900 | 25850 | 262 |
| 384 | 20231023 | 130600 | 15890098150 | 25900 | 25900 | 25900 | 25850 | 303 |
| 385 | 20231023 | 130500 | 15882260700 | 25900 | 25850 | 25900 | 25850 | 687 |
| 386 | 20231023 | 130400 | 15864501700 | 25850 | 25850 | 25900 | 25850 | 228 |
| 387 | 20231023 | 130300 | 15858607250 | 25900 | 25850 | 25900 | 25850 | 868 |
| 388 | 20231023 | 130200 | 15836159950 | 25850 | 25850 | 25850 | 25850 | 263 |
| 389 | 20231023 | 130100 | 15829361400 | 25850 | 25850 | 25850 | 25800 | 1048 |
| 390 | 20231023 | 130000 | 15802280400 | 25850 | 25900 | 25900 | 25800 | 3438 |
| 391 | 20231023 | 125900 | 15713408650 | 25900 | 25900 | 25900 | 25900 | 609 |
| 392 | 20231023 | 125800 | 15697635550 | 25850 | 25900 | 25900 | 25850 | 406 |
| 393 | 20231023 | 125700 | 15687120550 | 25900 | 25900 | 25900 | 25850 | 2263 |
| 394 | 20231023 | 125600 | 15628611150 | 25850 | 25900 | 25900 | 25800 | 397 |
| 395 | 20231023 | 125500 | 15618358400 | 25850 | 25850 | 25850 | 25800 | 1090 |
| 396 | 20231023 | 125400 | 15590184450 | 25850 | 25850 | 25850 | 25800 | 2533 |
| 397 | 20231023 | 125300 | 15524711400 | 25850 | 25850 | 25900 | 25850 | 2051 |
| 398 | 20231023 | 125200 | 15471691550 | 25850 | 25900 | 25900 | 25850 | 93 |
| 399 | 20231023 | 125100 | 15469285350 | 25850 | 25900 | 25900 | 25850 | 1341 |
| 400 | 20231023 | 125000 | 15434612150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 401 | 20231023 | 124900 | 15434612150 | 25850 | 25900 | 25900 | 25850 | 214 |
| 402 | 20231023 | 124800 | 15429077900 | 25900 | 25850 | 25900 | 25850 | 242 |
| 403 | 20231023 | 124700 | 15422820100 | 25900 | 25900 | 25900 | 25900 | 87 |
| 404 | 20231023 | 124600 | 15420566800 | 25850 | 25850 | 25850 | 25850 | 4 |
| 405 | 20231023 | 124500 | 15420463400 | 25900 | 25850 | 25900 | 25850 | 43 |
| 406 | 20231023 | 124400 | 15419351300 | 25900 | 25850 | 25950 | 25850 | 2237 |
| 407 | 20231023 | 124300 | 15361433800 | 25850 | 25900 | 25900 | 25850 | 1983 |
| 408 | 20231023 | 124200 | 15310166350 | 25850 | 25900 | 25900 | 25850 | 1136 |
| 409 | 20231023 | 124100 | 15280799050 | 25900 | 25900 | 25900 | 25900 | 49 |
| 410 | 20231023 | 124000 | 15279529950 | 25900 | 25900 | 25900 | 25900 | 63 |
| 411 | 20231023 | 123900 | 15277898250 | 25850 | 25850 | 25900 | 25850 | 323 |
| 412 | 20231023 | 123800 | 15269547150 | 25900 | 25900 | 25900 | 25850 | 125 |
| 413 | 20231023 | 123700 | 15266312150 | 25900 | 25800 | 25900 | 25800 | 201 |
| 414 | 20231023 | 123600 | 15261110950 | 25900 | 25850 | 25900 | 25850 | 3175 |
| 415 | 20231023 | 123500 | 15179037100 | 25850 | 25800 | 25850 | 25800 | 1470 |
| 416 | 20231023 | 123400 | 15141106050 | 25800 | 25750 | 25800 | 25750 | 165 |
| 417 | 20231023 | 123300 | 15136856800 | 25750 | 25850 | 25850 | 25750 | 85 |
| 418 | 20231023 | 123200 | 15134663000 | 25750 | 25750 | 25800 | 25750 | 1409 |
| 419 | 20231023 | 123100 | 15098322500 | 25800 | 25800 | 25800 | 25750 | 359 |
| 420 | 20231023 | 123000 | 15089070900 | 25800 | 25800 | 25800 | 25800 | 561 |
| 421 | 20231023 | 122900 | 15074597100 | 25800 | 25750 | 25800 | 25750 | 410 |
| 422 | 20231023 | 122800 | 15064019300 | 25750 | 25800 | 25800 | 25750 | 252 |
| 423 | 20231023 | 122700 | 15057518350 | 25800 | 25800 | 25850 | 25800 | 1434 |
| 424 | 20231023 | 122600 | 15020517700 | 25850 | 25800 | 25850 | 25800 | 1401 |
| 425 | 20231023 | 122500 | 14984371500 | 25850 | 25850 | 25850 | 25800 | 228 |
| 426 | 20231023 | 122400 | 14978487150 | 25850 | 25850 | 25850 | 25850 | 75 |
| 427 | 20231023 | 122300 | 14976548400 | 25850 | 25850 | 25850 | 25800 | 287 |
| 428 | 20231023 | 122200 | 14969140250 | 25800 | 25800 | 25850 | 25800 | 1086 |
| 429 | 20231023 | 122100 | 14941121400 | 25800 | 25850 | 25850 | 25800 | 343 |
| 430 | 20231023 | 122000 | 14932259850 | 25850 | 25900 | 25900 | 25850 | 154 |
| 431 | 20231023 | 121900 | 14928278800 | 25900 | 25900 | 25900 | 25850 | 160 |
| 432 | 20231023 | 121800 | 14924135100 | 25900 | 25850 | 25900 | 25850 | 168 |
| 433 | 20231023 | 121700 | 14919791750 | 25850 | 25850 | 25900 | 25800 | 194 |
| 434 | 20231023 | 121600 | 14914776700 | 25850 | 25900 | 25900 | 25850 | 124 |
| 435 | 20231023 | 121500 | 14911567900 | 25800 | 25900 | 25900 | 25800 | 1082 |
| 436 | 20231023 | 121400 | 14883556000 | 25900 | 25900 | 25900 | 25850 | 1356 |
| 437 | 20231023 | 121300 | 14848449550 | 25900 | 25800 | 25900 | 25800 | 2698 |
| 438 | 20231023 | 121200 | 14778735300 | 25750 | 25800 | 25800 | 25750 | 744 |
| 439 | 20231023 | 121100 | 14759548350 | 25800 | 25800 | 25850 | 25800 | 2347 |
| 440 | 20231023 | 121000 | 14698992400 | 25800 | 25800 | 25800 | 25800 | 294 |
| 441 | 20231023 | 120900 | 14691407200 | 25800 | 25800 | 25800 | 25750 | 121 |
| 442 | 20231023 | 120800 | 14688290450 | 25800 | 25800 | 25800 | 25750 | 1609 |
| 443 | 20231023 | 120700 | 14646778800 | 25750 | 25750 | 25800 | 25750 | 244 |
| 444 | 20231023 | 120600 | 14640495750 | 25800 | 25750 | 25800 | 25750 | 2268 |
| 445 | 20231023 | 120500 | 14582044700 | 25750 | 25750 | 25750 | 25750 | 1406 |
| 446 | 20231023 | 120400 | 14545840200 | 25750 | 25750 | 25750 | 25750 | 190 |
| 447 | 20231023 | 120300 | 14540947700 | 25800 | 25800 | 25800 | 25750 | 393 |
| 448 | 20231023 | 120200 | 14530827350 | 25800 | 25750 | 25800 | 25750 | 2159 |
| 449 | 20231023 | 120100 | 14475207650 | 25750 | 25750 | 25750 | 25700 | 210 |
| 450 | 20231023 | 120000 | 14469800250 | 25750 | 25700 | 25750 | 25700 | 1591 |
| 451 | 20231023 | 115900 | 14428842800 | 25700 | 25700 | 25750 | 25700 | 132 |
| 452 | 20231023 | 115800 | 14425445250 | 25750 | 25700 | 25750 | 25700 | 371 |
| 453 | 20231023 | 115700 | 14415898100 | 25700 | 25750 | 25750 | 25700 | 325 |
| 454 | 20231023 | 115600 | 14407539850 | 25750 | 25700 | 25750 | 25700 | 1404 |
| 455 | 20231023 | 115500 | 14371394150 | 25700 | 25750 | 25750 | 25700 | 168 |
| 456 | 20231023 | 115400 | 14367074700 | 25700 | 25700 | 25750 | 25700 | 313 |
| 457 | 20231023 | 115300 | 14359030150 | 25700 | 25750 | 25800 | 25700 | 1112 |
| 458 | 20231023 | 115200 | 14330433300 | 25800 | 25750 | 25800 | 25700 | 2355 |
| 459 | 20231023 | 115100 | 14269801950 | 25750 | 25750 | 25800 | 25700 | 1750 |
| 460 | 20231023 | 115000 | 14224738350 | 25750 | 25750 | 25800 | 25750 | 688 |
| 461 | 20231023 | 114900 | 14207021650 | 25750 | 25750 | 25800 | 25750 | 1226 |
| 462 | 20231023 | 114800 | 14175451250 | 25750 | 25750 | 25800 | 25750 | 62 |
| 463 | 20231023 | 114700 | 14173854650 | 25800 | 25750 | 25800 | 25750 | 203 |
| 464 | 20231023 | 114600 | 14168624500 | 25750 | 25800 | 25800 | 25750 | 754 |
| 465 | 20231023 | 114500 | 14149175850 | 25750 | 25750 | 25800 | 25750 | 136 |
| 466 | 20231023 | 114400 | 14145671200 | 25750 | 25750 | 25800 | 25750 | 1336 |
| 467 | 20231023 | 114300 | 14111269050 | 25800 | 25750 | 25800 | 25750 | 244 |
| 468 | 20231023 | 114200 | 14104977200 | 25750 | 25750 | 25750 | 25750 | 777 |
| 469 | 20231023 | 114100 | 14084969450 | 25750 | 25700 | 25750 | 25700 | 646 |
| 470 | 20231023 | 114000 | 14068341200 | 25700 | 25750 | 25750 | 25700 | 461 |
| 471 | 20231023 | 113900 | 14056473500 | 25750 | 25750 | 25800 | 25700 | 7811 |
| 472 | 20231023 | 113800 | 13855510500 | 25800 | 25750 | 25800 | 25750 | 894 |
| 473 | 20231023 | 113700 | 13832489350 | 25750 | 25750 | 25750 | 25750 | 894 |
| 474 | 20231023 | 113600 | 13809468850 | 25750 | 25850 | 25850 | 25750 | 4495 |
| 475 | 20231023 | 113500 | 13693508100 | 25800 | 25800 | 25850 | 25800 | 466 |
| 476 | 20231023 | 113400 | 13681484300 | 25850 | 25850 | 25850 | 25850 | 6828 |
| 477 | 20231023 | 113300 | 13504980500 | 25850 | 25900 | 25900 | 25850 | 102 |
| 478 | 20231023 | 113200 | 13502342550 | 25900 | 25900 | 25900 | 25850 | 272 |
| 479 | 20231023 | 113100 | 13495303450 | 25900 | 25850 | 25900 | 25850 | 299 |
| 480 | 20231023 | 113000 | 13487568700 | 25900 | 25850 | 25900 | 25850 | 268 |
| 481 | 20231023 | 112900 | 13480634300 | 25850 | 25900 | 25900 | 25850 | 243 |
| 482 | 20231023 | 112800 | 13474350600 | 25900 | 25900 | 25950 | 25850 | 2517 |
| 483 | 20231023 | 112700 | 13409160350 | 25900 | 25850 | 25900 | 25850 | 450 |
| 484 | 20231023 | 112600 | 13397509150 | 25850 | 25850 | 25900 | 25850 | 705 |
| 485 | 20231023 | 112500 | 13379260300 | 25900 | 25900 | 25900 | 25850 | 1145 |
| 486 | 20231023 | 112400 | 13349611650 | 25850 | 25850 | 25900 | 25850 | 456 |
| 487 | 20231023 | 112300 | 13337819800 | 25850 | 25900 | 25900 | 25850 | 374 |
| 488 | 20231023 | 112200 | 13328140200 | 25900 | 25900 | 25950 | 25900 | 440 |
| 489 | 20231023 | 112100 | 13316743750 | 25900 | 25900 | 25900 | 25850 | 708 |
| 490 | 20231023 | 112000 | 13298416150 | 25900 | 25900 | 25900 | 25850 | 234 |
| 491 | 20231023 | 111900 | 13292362400 | 25850 | 25850 | 25900 | 25850 | 792 |
| 492 | 20231023 | 111800 | 13271853100 | 25900 | 25850 | 25900 | 25850 | 467 |
| 493 | 20231023 | 111700 | 13259770050 | 25850 | 25950 | 25950 | 25850 | 1692 |
| 494 | 20231023 | 111600 | 13215948700 | 25900 | 25900 | 25950 | 25900 | 329 |
| 495 | 20231023 | 111500 | 13207427500 | 25950 | 25900 | 25950 | 25900 | 54 |
| 496 | 20231023 | 111400 | 13206028750 | 25950 | 25950 | 25950 | 25900 | 14 |
| 497 | 20231023 | 111300 | 13205665600 | 25850 | 25850 | 25900 | 25850 | 1155 |
| 498 | 20231023 | 111200 | 13175760100 | 25850 | 25800 | 25850 | 25800 | 2733 |
| 499 | 20231023 | 111100 | 13105112300 | 25800 | 25850 | 25900 | 25800 | 1201 |
| 500 | 20231023 | 111000 | 13074071400 | 25850 | 25950 | 25950 | 25850 | 1963 |
| 501 | 20231023 | 110900 | 13023286650 | 25900 | 25950 | 25950 | 25900 | 3858 |
| 502 | 20231023 | 110800 | 12923349950 | 25900 | 25900 | 25900 | 25900 | 342 |
| 503 | 20231023 | 110700 | 12914492150 | 25950 | 25950 | 25950 | 25900 | 2600 |
| 504 | 20231023 | 110600 | 12847037900 | 25950 | 25950 | 26000 | 25950 | 963 |
| 505 | 20231023 | 110500 | 12822044050 | 25950 | 25950 | 26000 | 25950 | 258 |
| 506 | 20231023 | 110400 | 12815347800 | 26000 | 26000 | 26000 | 25950 | 1142 |
| 507 | 20231023 | 110300 | 12785672100 | 25950 | 26000 | 26000 | 25950 | 360 |
| 508 | 20231023 | 110200 | 12776327100 | 26000 | 26000 | 26000 | 26000 | 1319 |
| 509 | 20231023 | 110100 | 12742033100 | 26000 | 26050 | 26050 | 26000 | 4519 |
| 510 | 20231023 | 110000 | 12624528600 | 26050 | 26050 | 26050 | 26000 | 426 |
| 511 | 20231023 | 105900 | 12613442800 | 26050 | 26100 | 26100 | 26050 | 7801 |
| 512 | 20231023 | 105800 | 12410191900 | 26100 | 26100 | 26150 | 26050 | 2601 |
| 513 | 20231023 | 105700 | 12342321100 | 26100 | 26100 | 26100 | 26100 | 2710 |
| 514 | 20231023 | 105600 | 12271590100 | 26100 | 26100 | 26150 | 26100 | 6550 |
| 515 | 20231023 | 105500 | 12100578000 | 26100 | 26050 | 26100 | 26050 | 958 |
| 516 | 20231023 | 105400 | 12075591450 | 26100 | 26050 | 26100 | 26050 | 3117 |
| 517 | 20231023 | 105300 | 11994378500 | 26050 | 26000 | 26050 | 26000 | 5003 |
| 518 | 20231023 | 105200 | 11864054050 | 26000 | 26000 | 26050 | 26000 | 634 |
| 519 | 20231023 | 105100 | 11847557750 | 26000 | 26000 | 26050 | 25950 | 2019 |
| 520 | 20231023 | 105000 | 11795055900 | 26000 | 26000 | 26000 | 25950 | 4256 |
| 521 | 20231023 | 104900 | 11684409850 | 26000 | 26000 | 26000 | 25950 | 1376 |
| 522 | 20231023 | 104800 | 11648644100 | 26000 | 25950 | 26000 | 25950 | 470 |
| 523 | 20231023 | 104700 | 11636440300 | 25950 | 25950 | 26000 | 25950 | 1121 |
| 524 | 20231023 | 104600 | 11607309600 | 25950 | 26000 | 26000 | 25950 | 553 |
| 525 | 20231023 | 104500 | 11592945150 | 26000 | 26000 | 26000 | 25950 | 1921 |
| 526 | 20231023 | 104400 | 11543030800 | 25950 | 26000 | 26000 | 25950 | 388 |
| 527 | 20231023 | 104300 | 11532946300 | 25950 | 26000 | 26000 | 25950 | 365 |
| 528 | 20231023 | 104200 | 11523463950 | 25950 | 25950 | 26000 | 25950 | 1483 |
| 529 | 20231023 | 104100 | 11484917100 | 26000 | 26000 | 26000 | 25950 | 7675 |
| 530 | 20231023 | 104000 | 11285368900 | 26000 | 25950 | 26000 | 25950 | 382 |
| 531 | 20231023 | 103900 | 11275450500 | 25950 | 26000 | 26000 | 25950 | 667 |
| 532 | 20231023 | 103800 | 11258134750 | 25950 | 25950 | 26000 | 25950 | 1085 |
| 533 | 20231023 | 103700 | 11229969600 | 26000 | 26000 | 26000 | 25950 | 1276 |
| 534 | 20231023 | 103600 | 11196806250 | 26000 | 25900 | 26000 | 25900 | 9262 |
| 535 | 20231023 | 103500 | 10956445400 | 25950 | 25950 | 25950 | 25900 | 519 |
| 536 | 20231023 | 103400 | 10942985550 | 25900 | 25900 | 25950 | 25900 | 535 |
| 537 | 20231023 | 103300 | 10929128000 | 25900 | 25950 | 25950 | 25900 | 202 |
| 538 | 20231023 | 103200 | 10923893850 | 25950 | 25950 | 25950 | 25900 | 803 |
| 539 | 20231023 | 103100 | 10903065450 | 25900 | 25950 | 25950 | 25900 | 874 |
| 540 | 20231023 | 103000 | 10880407600 | 25950 | 25950 | 25950 | 25900 | 268 |
| 541 | 20231023 | 102900 | 10873463100 | 25900 | 25900 | 25950 | 25900 | 1033 |
| 542 | 20231023 | 102800 | 10846692150 | 25900 | 25900 | 25950 | 25900 | 4768 |
| 543 | 20231023 | 102700 | 10723192900 | 25900 | 25900 | 25900 | 25850 | 330 |
| 544 | 20231023 | 102600 | 10714655800 | 25850 | 25850 | 25900 | 25850 | 751 |
| 545 | 20231023 | 102500 | 10695237400 | 25850 | 25900 | 25900 | 25850 | 560 |
| 546 | 20231023 | 102400 | 10680755650 | 25850 | 25850 | 25850 | 25800 | 769 |
| 547 | 20231023 | 102300 | 10660877250 | 25850 | 25850 | 25900 | 25800 | 553 |
| 548 | 20231023 | 102200 | 10646583400 | 25850 | 25850 | 25900 | 25800 | 461 |
| 549 | 20231023 | 102100 | 10634662700 | 25850 | 25900 | 25900 | 25850 | 2624 |
| 550 | 20231023 | 102000 | 10566769350 | 25900 | 25900 | 25900 | 25850 | 324 |
| 551 | 20231023 | 101900 | 10558392000 | 25900 | 25800 | 25900 | 25800 | 703 |
| 552 | 20231023 | 101800 | 10540220700 | 25800 | 25850 | 25850 | 25800 | 3620 |
| 553 | 20231023 | 101700 | 10446652400 | 25850 | 25800 | 25850 | 25800 | 671 |
| 554 | 20231023 | 101600 | 10429333050 | 25800 | 25800 | 25850 | 25750 | 2703 |
| 555 | 20231023 | 101500 | 10359595500 | 25800 | 25750 | 25800 | 25750 | 337 |
| 556 | 20231023 | 101400 | 10350915250 | 25750 | 25750 | 25800 | 25750 | 607 |
| 557 | 20231023 | 101300 | 10335279150 | 25750 | 25800 | 25800 | 25750 | 492 |
| 558 | 20231023 | 101200 | 10322602850 | 25800 | 25800 | 25850 | 25800 | 2207 |
| 559 | 20231023 | 101100 | 10265656200 | 25800 | 25800 | 25850 | 25750 | 1051 |
| 560 | 20231023 | 101000 | 10238541900 | 25800 | 25800 | 25850 | 25800 | 2676 |
| 561 | 20231023 | 100900 | 10169500300 | 25800 | 25800 | 25800 | 25800 | 1572 |
| 562 | 20231023 | 100800 | 10128942700 | 25800 | 25800 | 25850 | 25750 | 2262 |
| 563 | 20231023 | 100700 | 10070599750 | 25800 | 25750 | 25800 | 25750 | 2685 |
| 564 | 20231023 | 100600 | 10001456500 | 25700 | 25750 | 25750 | 25700 | 505 |
| 565 | 20231023 | 100500 | 9988477850 | 25750 | 25750 | 25750 | 25700 | 339 |
| 566 | 20231023 | 100400 | 9979759200 | 25750 | 25700 | 25750 | 25700 | 904 |
| 567 | 20231023 | 100300 | 9956524100 | 25750 | 25750 | 25800 | 25750 | 3617 |
| 568 | 20231023 | 100200 | 9863376700 | 25800 | 25800 | 25800 | 25750 | 1172 |
| 569 | 20231023 | 100100 | 9833188200 | 25800 | 25800 | 25800 | 25750 | 666 |
| 570 | 20231023 | 100000 | 9816036250 | 25800 | 25800 | 25800 | 25750 | 422 |
| 571 | 20231023 | 095900 | 9805160050 | 25750 | 25750 | 25800 | 25750 | 866 |
| 572 | 20231023 | 095800 | 9782843850 | 25800 | 25800 | 25800 | 25750 | 1305 |
| 573 | 20231023 | 095700 | 9749189600 | 25850 | 25800 | 25850 | 25800 | 4487 |
| 574 | 20231023 | 095600 | 9633422700 | 25850 | 25800 | 25850 | 25750 | 2301 |
| 575 | 20231023 | 095500 | 9574064550 | 25750 | 25800 | 25800 | 25750 | 544 |
| 576 | 20231023 | 095400 | 9560040600 | 25800 | 25800 | 25800 | 25750 | 1757 |
| 577 | 20231023 | 095300 | 9514715050 | 25850 | 25850 | 25850 | 25800 | 1665 |
| 578 | 20231023 | 095200 | 9471750400 | 25850 | 25850 | 25850 | 25800 | 824 |
| 579 | 20231023 | 095100 | 9450468050 | 25800 | 25800 | 25800 | 25750 | 3628 |
| 580 | 20231023 | 095000 | 9356892000 | 25750 | 25800 | 25800 | 25750 | 312 |
| 581 | 20231023 | 094900 | 9348851400 | 25800 | 25750 | 25800 | 25750 | 195 |
| 582 | 20231023 | 094800 | 9343828200 | 25800 | 25750 | 25800 | 25750 | 467 |
| 583 | 20231023 | 094700 | 9331794200 | 25800 | 25750 | 25800 | 25750 | 403 |
| 584 | 20231023 | 094600 | 9321406950 | 25750 | 25750 | 25800 | 25750 | 1946 |
| 585 | 20231023 | 094500 | 9271296350 | 25750 | 25750 | 25750 | 25700 | 927 |
| 586 | 20231023 | 094400 | 9247436050 | 25750 | 25750 | 25750 | 25700 | 1645 |
| 587 | 20231023 | 094300 | 9205077700 | 25750 | 25800 | 25800 | 25750 | 1196 |
| 588 | 20231023 | 094200 | 9174279650 | 25800 | 25800 | 25850 | 25750 | 7503 |
| 589 | 20231023 | 094100 | 8980823400 | 25800 | 25750 | 25800 | 25750 | 521 |
| 590 | 20231023 | 094000 | 8967393200 | 25750 | 25700 | 25800 | 25700 | 5556 |
| 591 | 20231023 | 093900 | 8824333750 | 25700 | 25700 | 25750 | 25700 | 964 |
| 592 | 20231023 | 093800 | 8799553900 | 25750 | 25700 | 25750 | 25700 | 495 |
| 593 | 20231023 | 093700 | 8786819200 | 25750 | 25750 | 25750 | 25700 | 334 |
| 594 | 20231023 | 093600 | 8778226250 | 25750 | 25750 | 25750 | 25700 | 585 |
| 595 | 20231023 | 093500 | 8763164600 | 25700 | 25750 | 25750 | 25700 | 5164 |
| 596 | 20231023 | 093400 | 8630203350 | 25750 | 25650 | 25750 | 25650 | 3049 |
| 597 | 20231023 | 093300 | 8551850500 | 25650 | 25650 | 25700 | 25650 | 1651 |
| 598 | 20231023 | 093200 | 8509497850 | 25600 | 25650 | 25650 | 25600 | 683 |
| 599 | 20231023 | 093100 | 8491990350 | 25550 | 25600 | 25650 | 25550 | 6040 |
| 600 | 20231023 | 093000 | 8337389400 | 25550 | 25550 | 25600 | 25550 | 608 |
| 601 | 20231023 | 092900 | 8321852900 | 25550 | 25550 | 25550 | 25500 | 1485 |
| 602 | 20231023 | 092800 | 8283923850 | 25550 | 25550 | 25600 | 25500 | 2830 |
| 603 | 20231023 | 092700 | 8211712900 | 25550 | 25550 | 25600 | 25500 | 2649 |
| 604 | 20231023 | 092600 | 8144028150 | 25550 | 25550 | 25750 | 25500 | 5877 |
| 605 | 20231023 | 092500 | 7993590800 | 25550 | 25500 | 25550 | 25450 | 5591 |
| 606 | 20231023 | 092400 | 7850976800 | 25500 | 25500 | 25500 | 25450 | 1267 |
| 607 | 20231023 | 092300 | 7818701900 | 25500 | 25600 | 25600 | 25400 | 17459 |
| 608 | 20231023 | 092200 | 7373600400 | 25550 | 25600 | 25600 | 25550 | 2566 |
| 609 | 20231023 | 092100 | 7308033450 | 25600 | 25550 | 25600 | 25550 | 3111 |
| 610 | 20231023 | 092000 | 7228527900 | 25550 | 25550 | 25600 | 25450 | 24185 |
| 611 | 20231023 | 091900 | 6611167000 | 25600 | 25600 | 25750 | 25600 | 6882 |
| 612 | 20231023 | 091800 | 6434919350 | 25600 | 25600 | 25650 | 25600 | 3680 |
| 613 | 20231023 | 091700 | 6340710650 | 25600 | 25650 | 25700 | 25550 | 10898 |
| 614 | 20231023 | 091600 | 6061651300 | 25700 | 25850 | 25850 | 25600 | 41497 |
| 615 | 20231023 | 091500 | 4995508700 | 25800 | 25900 | 25900 | 25800 | 6948 |
| 616 | 20231023 | 091400 | 4815852050 | 25850 | 25850 | 25900 | 25850 | 8015 |
| 617 | 20231023 | 091300 | 4608629200 | 25900 | 25900 | 25950 | 25850 | 6627 |
| 618 | 20231023 | 091200 | 4437003800 | 25900 | 25950 | 26000 | 25900 | 6335 |
| 619 | 20231023 | 091100 | 4272688800 | 25900 | 25950 | 25950 | 25900 | 1940 |
| 620 | 20231023 | 091000 | 4222427250 | 25950 | 25950 | 26000 | 25850 | 5760 |
| 621 | 20231023 | 090900 | 4073103000 | 26000 | 25900 | 26000 | 25900 | 8579 |
| 622 | 20231023 | 090800 | 3850605200 | 25850 | 25800 | 25950 | 25800 | 9652 |
| 623 | 20231023 | 090700 | 3601080450 | 25800 | 25800 | 25850 | 25750 | 3630 |
| 624 | 20231023 | 090600 | 3507412400 | 25850 | 25850 | 25850 | 25750 | 7617 |
| 625 | 20231023 | 090500 | 3310937400 | 25850 | 25850 | 25850 | 25800 | 3037 |
| 626 | 20231023 | 090400 | 3232454150 | 25850 | 25900 | 25950 | 25800 | 9261 |
| 627 | 20231023 | 090300 | 2992958050 | 25900 | 25950 | 25950 | 25850 | 15700 |
| 628 | 20231023 | 090200 | 2585851300 | 25950 | 25900 | 26000 | 25900 | 11323 |
| 629 | 20231023 | 090100 | 2291959850 | 25900 | 25900 | 25950 | 25800 | 13231 |
| 630 | 20231023 | 090000 | 1949545300 | 25900 | 25850 | 26100 | 25850 | 69211 |