32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 184900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 9748 |
| 3 | 20231023 | 184800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20231023 | 184700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20231023 | 184600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20231023 | 184500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20231023 | 184400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20231023 | 184300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20231023 | 184200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20231023 | 184100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20231023 | 184000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20231023 | 183900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20231023 | 183800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20231023 | 183700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20231023 | 183600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20231023 | 183500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20231023 | 183400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20231023 | 183300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20231023 | 183200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20231023 | 183100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20231023 | 183000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20231023 | 182900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20231023 | 182800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20231023 | 182700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20231023 | 182600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20231023 | 182500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20231023 | 182400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20231023 | 182300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20231023 | 182200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20231023 | 182100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20231023 | 182000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20231023 | 181900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 9748 |
| 33 | 20231023 | 181800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20231023 | 181700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20231023 | 181600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20231023 | 181500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20231023 | 181400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20231023 | 181300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20231023 | 181200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20231023 | 181100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20231023 | 181000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20231023 | 180900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20231023 | 180800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20231023 | 180700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20231023 | 180600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20231023 | 180500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20231023 | 180400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20231023 | 180300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20231023 | 180200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20231023 | 180100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20231023 | 180000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20231023 | 175900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20231023 | 175800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20231023 | 175700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20231023 | 175600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20231023 | 175500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20231023 | 175400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20231023 | 175300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20231023 | 175200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20231023 | 175100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20231023 | 175000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20231023 | 174900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 9748 |
| 63 | 20231023 | 174800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20231023 | 174700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20231023 | 174600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20231023 | 174500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20231023 | 174400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20231023 | 174300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20231023 | 174200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20231023 | 174100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20231023 | 174000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20231023 | 173900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20231023 | 173800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20231023 | 173700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20231023 | 173600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20231023 | 173500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20231023 | 173400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20231023 | 173300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20231023 | 173200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20231023 | 173100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20231023 | 173000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20231023 | 172900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20231023 | 172800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20231023 | 172700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20231023 | 172600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20231023 | 172500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20231023 | 172400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20231023 | 172300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20231023 | 172200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20231023 | 172100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20231023 | 172000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20231023 | 171900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 9748 |
| 93 | 20231023 | 171800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20231023 | 171700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20231023 | 171600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20231023 | 171500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20231023 | 171400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20231023 | 171300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20231023 | 171200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20231023 | 171100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20231023 | 171000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20231023 | 170900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20231023 | 170800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20231023 | 170700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20231023 | 170600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20231023 | 170500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20231023 | 170400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20231023 | 170300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20231023 | 170200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20231023 | 170100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20231023 | 170000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20231023 | 165900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20231023 | 165800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20231023 | 165700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20231023 | 165600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20231023 | 165500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20231023 | 165400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20231023 | 165300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20231023 | 165200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20231023 | 165100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20231023 | 165000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20231023 | 164900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 9748 |
| 123 | 20231023 | 164800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20231023 | 164700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20231023 | 164600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20231023 | 164500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20231023 | 164400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20231023 | 164300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20231023 | 164200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20231023 | 164100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20231023 | 164000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20231023 | 163900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20231023 | 163800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20231023 | 163700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20231023 | 163600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20231023 | 163500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20231023 | 163400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20231023 | 163300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20231023 | 163200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20231023 | 163100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20231023 | 163000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20231023 | 162900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20231023 | 162800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20231023 | 162700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20231023 | 162600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20231023 | 162500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20231023 | 162400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20231023 | 162300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20231023 | 162200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20231023 | 162100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20231023 | 162000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20231023 | 161900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 9748 |
| 153 | 20231023 | 161800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20231023 | 161700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20231023 | 161600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20231023 | 161500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20231023 | 161400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20231023 | 161300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20231023 | 161200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20231023 | 161100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20231023 | 161000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20231023 | 160900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20231023 | 160800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20231023 | 160700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20231023 | 160600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20231023 | 160500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20231023 | 160400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20231023 | 160300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20231023 | 160200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20231023 | 160100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20231023 | 160000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20231023 | 155900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20231023 | 155800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20231023 | 155700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20231023 | 155600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20231023 | 155500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20231023 | 155400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20231023 | 155300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20231023 | 155200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20231023 | 155100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20231023 | 155000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20231023 | 154900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 9748 |
| 183 | 20231023 | 154800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20231023 | 154700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20231023 | 154600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20231023 | 154500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20231023 | 154400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20231023 | 154300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20231023 | 154200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20231023 | 154100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20231023 | 154000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20231023 | 153900 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20231023 | 153800 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20231023 | 153700 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20231023 | 153600 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20231023 | 153500 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20231023 | 153400 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20231023 | 153300 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20231023 | 153200 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20231023 | 153100 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20231023 | 153000 | 12053152600 | 24000 | 24000 | 24000 | 24000 | 9748 |
| 202 | 20231023 | 152900 | 11819200600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20231023 | 152800 | 11819200600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20231023 | 152700 | 11819200600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20231023 | 152600 | 11819200600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20231023 | 152500 | 11819200600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20231023 | 152400 | 11819200600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20231023 | 152300 | 11819200600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20231023 | 152200 | 11819200600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20231023 | 152100 | 11819200600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20231023 | 152000 | 11819200600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20231023 | 151900 | 11819200600 | 24050 | 24000 | 24050 | 24000 | 1300 |
| 213 | 20231023 | 151800 | 11787968900 | 24000 | 24050 | 24050 | 24000 | 1543 |
| 214 | 20231023 | 151700 | 11750922250 | 24050 | 24050 | 24050 | 24000 | 1782 |
| 215 | 20231023 | 151600 | 11708130200 | 24000 | 24100 | 24100 | 24000 | 1831 |
| 216 | 20231023 | 151500 | 11664044500 | 24050 | 24050 | 24100 | 24050 | 1478 |
| 217 | 20231023 | 151400 | 11628492850 | 24050 | 24100 | 24100 | 24050 | 254 |
| 218 | 20231023 | 151300 | 11622380650 | 24050 | 24100 | 24100 | 24050 | 1104 |
| 219 | 20231023 | 151200 | 11595826850 | 24050 | 24100 | 24100 | 24000 | 963 |
| 220 | 20231023 | 151100 | 11572674600 | 24100 | 24000 | 24100 | 24000 | 3423 |
| 221 | 20231023 | 151000 | 11490498100 | 24000 | 24000 | 24050 | 24000 | 917 |
| 222 | 20231023 | 150900 | 11468464550 | 24000 | 24100 | 24100 | 24000 | 428 |
| 223 | 20231023 | 150800 | 11458176500 | 24050 | 24050 | 24100 | 24000 | 172 |
| 224 | 20231023 | 150700 | 11454041500 | 24100 | 24100 | 24100 | 24050 | 1312 |
| 225 | 20231023 | 150600 | 11422451650 | 24100 | 24050 | 24100 | 24050 | 934 |
| 226 | 20231023 | 150500 | 11399955450 | 24100 | 23950 | 24100 | 23950 | 2047 |
| 227 | 20231023 | 150400 | 11350812650 | 23900 | 24000 | 24000 | 23900 | 2639 |
| 228 | 20231023 | 150300 | 11287591850 | 24000 | 24050 | 24050 | 24000 | 140 |
| 229 | 20231023 | 150200 | 11284229650 | 24000 | 24100 | 24100 | 24000 | 549 |
| 230 | 20231023 | 150100 | 11271053150 | 24100 | 24100 | 24150 | 23950 | 4035 |
| 231 | 20231023 | 150000 | 11174152550 | 24050 | 24100 | 24100 | 24000 | 159 |
| 232 | 20231023 | 145900 | 11170322400 | 24050 | 24100 | 24100 | 24000 | 1185 |
| 233 | 20231023 | 145800 | 11141856550 | 24050 | 24050 | 24100 | 24050 | 618 |
| 234 | 20231023 | 145700 | 11126978550 | 24100 | 24100 | 24100 | 24100 | 110 |
| 235 | 20231023 | 145600 | 11124327550 | 24150 | 24150 | 24150 | 24000 | 3708 |
| 236 | 20231023 | 145500 | 11035117900 | 24100 | 24050 | 24150 | 24050 | 1092 |
| 237 | 20231023 | 145400 | 11008778000 | 24100 | 24050 | 24100 | 24050 | 200 |
| 238 | 20231023 | 145300 | 11003965900 | 24050 | 24050 | 24100 | 24000 | 224 |
| 239 | 20231023 | 145200 | 10998579150 | 24050 | 24100 | 24100 | 24050 | 870 |
| 240 | 20231023 | 145100 | 10977655150 | 24100 | 24100 | 24100 | 24050 | 497 |
| 241 | 20231023 | 145000 | 10965684950 | 24050 | 24100 | 24100 | 24050 | 276 |
| 242 | 20231023 | 144900 | 10959033450 | 24100 | 24050 | 24100 | 24050 | 1005 |
| 243 | 20231023 | 144800 | 10934848900 | 24050 | 23950 | 24050 | 23950 | 1094 |
| 244 | 20231023 | 144700 | 10908592550 | 24000 | 23900 | 24000 | 23800 | 5153 |
| 245 | 20231023 | 144600 | 10785507500 | 23900 | 23950 | 23950 | 23900 | 7325 |
| 246 | 20231023 | 144500 | 10610217500 | 23950 | 24000 | 24050 | 23950 | 3090 |
| 247 | 20231023 | 144400 | 10536063500 | 24050 | 24050 | 24050 | 24000 | 306 |
| 248 | 20231023 | 144300 | 10528716800 | 24050 | 24000 | 24050 | 24000 | 225 |
| 249 | 20231023 | 144200 | 10523311650 | 24050 | 24050 | 24050 | 24050 | 121 |
| 250 | 20231023 | 144100 | 10520401600 | 24050 | 24050 | 24100 | 24050 | 371 |
| 251 | 20231023 | 144000 | 10511476900 | 24100 | 24050 | 24100 | 24050 | 158 |
| 252 | 20231023 | 143900 | 10507675000 | 24050 | 24000 | 24100 | 24000 | 1735 |
| 253 | 20231023 | 143800 | 10465958800 | 24000 | 24050 | 24050 | 24000 | 928 |
| 254 | 20231023 | 143700 | 10443671650 | 24000 | 24050 | 24050 | 24000 | 8930 |
| 255 | 20231023 | 143600 | 10229347600 | 24050 | 24100 | 24100 | 24050 | 492 |
| 256 | 20231023 | 143500 | 10217512400 | 24100 | 24100 | 24100 | 24100 | 34 |
| 257 | 20231023 | 143400 | 10216693000 | 24150 | 24150 | 24150 | 24050 | 3579 |
| 258 | 20231023 | 143300 | 10130509850 | 24150 | 24200 | 24200 | 24150 | 154 |
| 259 | 20231023 | 143200 | 10126786100 | 24100 | 24200 | 24200 | 24100 | 273 |
| 260 | 20231023 | 143100 | 10120192150 | 24200 | 24150 | 24200 | 24150 | 197 |
| 261 | 20231023 | 143000 | 10115432450 | 24150 | 24200 | 24200 | 24150 | 109 |
| 262 | 20231023 | 142900 | 10112797700 | 24200 | 24150 | 24250 | 24150 | 286 |
| 263 | 20231023 | 142800 | 10105890450 | 24150 | 24250 | 24250 | 24150 | 2528 |
| 264 | 20231023 | 142700 | 10044696150 | 24250 | 24200 | 24250 | 24200 | 1837 |
| 265 | 20231023 | 142600 | 10000150650 | 24250 | 24100 | 24250 | 24100 | 337 |
| 266 | 20231023 | 142500 | 9992025800 | 24200 | 24100 | 24200 | 24100 | 1573 |
| 267 | 20231023 | 142400 | 9954021700 | 24100 | 24100 | 24150 | 24050 | 415 |
| 268 | 20231023 | 142300 | 9944017750 | 24100 | 24150 | 24150 | 24100 | 179 |
| 269 | 20231023 | 142200 | 9939696500 | 24100 | 24100 | 24150 | 24100 | 81 |
| 270 | 20231023 | 142100 | 9937741800 | 24100 | 24150 | 24150 | 24100 | 217 |
| 271 | 20231023 | 142000 | 9932509300 | 24100 | 24100 | 24150 | 24100 | 714 |
| 272 | 20231023 | 141900 | 9915301750 | 24100 | 24100 | 24150 | 24100 | 184 |
| 273 | 20231023 | 141800 | 9910864900 | 24150 | 24150 | 24150 | 24100 | 289 |
| 274 | 20231023 | 141700 | 9903893550 | 24150 | 24100 | 24150 | 24100 | 91 |
| 275 | 20231023 | 141600 | 9901698250 | 24150 | 24100 | 24150 | 24100 | 374 |
| 276 | 20231023 | 141500 | 9892678650 | 24100 | 24100 | 24150 | 24100 | 152 |
| 277 | 20231023 | 141400 | 9889010950 | 24100 | 24100 | 24100 | 24100 | 10 |
| 278 | 20231023 | 141300 | 9888769950 | 24150 | 24150 | 24150 | 24150 | 43 |
| 279 | 20231023 | 141200 | 9887731500 | 24150 | 24200 | 24200 | 24100 | 374 |
| 280 | 20231023 | 141100 | 9878698450 | 24150 | 24200 | 24250 | 24150 | 182 |
| 281 | 20231023 | 141000 | 9874300550 | 24200 | 24200 | 24250 | 24200 | 374 |
| 282 | 20231023 | 140900 | 9865247500 | 24200 | 24250 | 24300 | 24200 | 2429 |
| 283 | 20231023 | 140800 | 9806344500 | 24200 | 24200 | 24250 | 24200 | 88 |
| 284 | 20231023 | 140700 | 9804214850 | 24200 | 24200 | 24200 | 24200 | 111 |
| 285 | 20231023 | 140600 | 9801528650 | 24250 | 24150 | 24250 | 24150 | 276 |
| 286 | 20231023 | 140500 | 9794850350 | 24150 | 24150 | 24250 | 24150 | 16 |
| 287 | 20231023 | 140400 | 9794463600 | 24250 | 24150 | 24250 | 24150 | 242 |
| 288 | 20231023 | 140300 | 9788607800 | 24150 | 24150 | 24250 | 24150 | 361 |
| 289 | 20231023 | 140200 | 9779876400 | 24150 | 24100 | 24200 | 24100 | 1196 |
| 290 | 20231023 | 140100 | 9750988750 | 24200 | 24100 | 24200 | 24100 | 209 |
| 291 | 20231023 | 140000 | 9745947200 | 24200 | 24100 | 24200 | 24100 | 571 |
| 292 | 20231023 | 135900 | 9732157500 | 24100 | 24100 | 24150 | 24100 | 367 |
| 293 | 20231023 | 135800 | 9723310600 | 24100 | 24150 | 24150 | 24100 | 676 |
| 294 | 20231023 | 135700 | 9707003950 | 24100 | 24100 | 24150 | 24100 | 205 |
| 295 | 20231023 | 135600 | 9702059000 | 24100 | 24100 | 24150 | 24100 | 238 |
| 296 | 20231023 | 135500 | 9696321000 | 24150 | 24100 | 24150 | 24100 | 252 |
| 297 | 20231023 | 135400 | 9690242600 | 24100 | 24100 | 24150 | 24100 | 432 |
| 298 | 20231023 | 135300 | 9679826500 | 24150 | 24050 | 24150 | 24050 | 546 |
| 299 | 20231023 | 135200 | 9666670200 | 24050 | 24050 | 24100 | 24050 | 413 |
| 300 | 20231023 | 135100 | 9656737450 | 24050 | 24050 | 24100 | 24000 | 872 |
| 301 | 20231023 | 135000 | 9635783600 | 24000 | 24000 | 24100 | 24000 | 359 |
| 302 | 20231023 | 134900 | 9627166150 | 24100 | 24000 | 24100 | 24000 | 8596 |
| 303 | 20231023 | 134800 | 9420852050 | 24000 | 24000 | 24100 | 24000 | 595 |
| 304 | 20231023 | 134700 | 9406563550 | 24050 | 24100 | 24150 | 24050 | 3740 |
| 305 | 20231023 | 134600 | 9316582300 | 24100 | 24150 | 24150 | 24100 | 293 |
| 306 | 20231023 | 134500 | 9309509400 | 24150 | 24100 | 24150 | 24100 | 339 |
| 307 | 20231023 | 134400 | 9301337150 | 24150 | 24100 | 24150 | 24100 | 339 |
| 308 | 20231023 | 134300 | 9293166500 | 24100 | 24100 | 24150 | 24100 | 38 |
| 309 | 20231023 | 134200 | 9292250200 | 24150 | 24100 | 24150 | 24100 | 543 |
| 310 | 20231023 | 134100 | 9279159450 | 24100 | 24150 | 24150 | 24100 | 1142 |
| 311 | 20231023 | 134000 | 9251626600 | 24150 | 24150 | 24150 | 24150 | 12 |
| 312 | 20231023 | 133900 | 9251336800 | 24150 | 24150 | 24150 | 24100 | 606 |
| 313 | 20231023 | 133800 | 9236725350 | 24150 | 24200 | 24200 | 24100 | 706 |
| 314 | 20231023 | 133700 | 9219677300 | 24200 | 24200 | 24200 | 24150 | 212 |
| 315 | 20231023 | 133600 | 9214555250 | 24200 | 24200 | 24200 | 24150 | 68 |
| 316 | 20231023 | 133500 | 9212910150 | 24200 | 24250 | 24250 | 24150 | 2260 |
| 317 | 20231023 | 133400 | 9158217450 | 24250 | 24250 | 24250 | 24200 | 208 |
| 318 | 20231023 | 133300 | 9153174450 | 24250 | 24300 | 24300 | 24250 | 1364 |
| 319 | 20231023 | 133200 | 9120097300 | 24300 | 24300 | 24300 | 24300 | 42 |
| 320 | 20231023 | 133100 | 9119076700 | 24250 | 24250 | 24300 | 24250 | 410 |
| 321 | 20231023 | 133000 | 9109114450 | 24250 | 24300 | 24300 | 24250 | 230 |
| 322 | 20231023 | 132900 | 9103528500 | 24300 | 24300 | 24300 | 24250 | 153 |
| 323 | 20231023 | 132800 | 9099815100 | 24250 | 24300 | 24300 | 24250 | 575 |
| 324 | 20231023 | 132700 | 9085844250 | 24300 | 24300 | 24300 | 24250 | 301 |
| 325 | 20231023 | 132600 | 9078531950 | 24200 | 24300 | 24300 | 24200 | 221 |
| 326 | 20231023 | 132500 | 9073176400 | 24300 | 24300 | 24300 | 24300 | 402 |
| 327 | 20231023 | 132400 | 9063407800 | 24250 | 24300 | 24300 | 24250 | 212 |
| 328 | 20231023 | 132300 | 9058264300 | 24300 | 24300 | 24300 | 24250 | 16 |
| 329 | 20231023 | 132200 | 9057875650 | 24300 | 24350 | 24350 | 24300 | 821 |
| 330 | 20231023 | 132100 | 9037904500 | 24300 | 24350 | 24400 | 24300 | 2285 |
| 331 | 20231023 | 132000 | 8982263250 | 24350 | 24350 | 24350 | 24350 | 58 |
| 332 | 20231023 | 131900 | 8980850950 | 24300 | 24350 | 24350 | 24300 | 126 |
| 333 | 20231023 | 131800 | 8977784500 | 24300 | 24350 | 24350 | 24300 | 88 |
| 334 | 20231023 | 131700 | 8975643100 | 24350 | 24350 | 24350 | 24300 | 106 |
| 335 | 20231023 | 131600 | 8973063800 | 24300 | 24300 | 24350 | 24300 | 62 |
| 336 | 20231023 | 131500 | 8971557150 | 24300 | 24350 | 24350 | 24300 | 181 |
| 337 | 20231023 | 131400 | 8967153000 | 24350 | 24300 | 24350 | 24300 | 55 |
| 338 | 20231023 | 131300 | 8965814000 | 24350 | 24300 | 24350 | 24300 | 352 |
| 339 | 20231023 | 131200 | 8957254800 | 24350 | 24300 | 24400 | 24300 | 170 |
| 340 | 20231023 | 131100 | 8953115550 | 24300 | 24250 | 24400 | 24250 | 116 |
| 341 | 20231023 | 131000 | 8950297400 | 24250 | 24400 | 24400 | 24250 | 789 |
| 342 | 20231023 | 130900 | 8931098900 | 24400 | 24350 | 24400 | 24350 | 2072 |
| 343 | 20231023 | 130800 | 8880644100 | 24350 | 24350 | 24400 | 24350 | 199 |
| 344 | 20231023 | 130700 | 8875791050 | 24350 | 24250 | 24350 | 24250 | 5546 |
| 345 | 20231023 | 130600 | 8740908950 | 24250 | 24300 | 24300 | 24200 | 193 |
| 346 | 20231023 | 130500 | 8736221000 | 24300 | 24250 | 24300 | 24250 | 218 |
| 347 | 20231023 | 130400 | 8730934450 | 24200 | 24150 | 24200 | 24150 | 2273 |
| 348 | 20231023 | 130300 | 8675959150 | 24150 | 24200 | 24200 | 24150 | 107 |
| 349 | 20231023 | 130200 | 8673372500 | 24150 | 24150 | 24200 | 24150 | 53 |
| 350 | 20231023 | 130100 | 8672092350 | 24150 | 24200 | 24200 | 24150 | 36 |
| 351 | 20231023 | 130000 | 8671222700 | 24200 | 24200 | 24200 | 24150 | 105 |
| 352 | 20231023 | 125900 | 8668683350 | 24200 | 24200 | 24200 | 24150 | 229 |
| 353 | 20231023 | 125800 | 8663151550 | 24200 | 24200 | 24250 | 24200 | 255 |
| 354 | 20231023 | 125700 | 8656980500 | 24250 | 24250 | 24300 | 24250 | 320 |
| 355 | 20231023 | 125600 | 8649219000 | 24300 | 24250 | 24300 | 24250 | 60 |
| 356 | 20231023 | 125500 | 8647763950 | 24250 | 24250 | 24300 | 24250 | 183 |
| 357 | 20231023 | 125400 | 8643322650 | 24250 | 24250 | 24300 | 24250 | 378 |
| 358 | 20231023 | 125300 | 8634152400 | 24250 | 24150 | 24300 | 24150 | 205 |
| 359 | 20231023 | 125200 | 8629200900 | 24150 | 24300 | 24350 | 24150 | 310 |
| 360 | 20231023 | 125100 | 8621682950 | 24350 | 24250 | 24350 | 24200 | 160 |
| 361 | 20231023 | 125000 | 8617794400 | 24250 | 24250 | 24250 | 24200 | 5554 |
| 362 | 20231023 | 124900 | 8483353850 | 24250 | 24250 | 24250 | 24250 | 39 |
| 363 | 20231023 | 124800 | 8482408100 | 24300 | 24350 | 24350 | 24300 | 502 |
| 364 | 20231023 | 124700 | 8470197850 | 24350 | 24300 | 24350 | 24300 | 45 |
| 365 | 20231023 | 124600 | 8469103750 | 24350 | 24300 | 24350 | 24300 | 750 |
| 366 | 20231023 | 124500 | 8450878100 | 24300 | 24300 | 24300 | 24250 | 135 |
| 367 | 20231023 | 124400 | 8447599100 | 24300 | 24250 | 24300 | 24250 | 43 |
| 368 | 20231023 | 124300 | 8446556250 | 24300 | 24300 | 24300 | 24250 | 198 |
| 369 | 20231023 | 124200 | 8441745400 | 24300 | 24250 | 24300 | 24250 | 1131 |
| 370 | 20231023 | 124100 | 8414311800 | 24300 | 24250 | 24300 | 24250 | 111 |
| 371 | 20231023 | 124000 | 8411618150 | 24300 | 24250 | 24300 | 24250 | 190 |
| 372 | 20231023 | 123900 | 8407005000 | 24300 | 24250 | 24350 | 24250 | 268 |
| 373 | 20231023 | 123800 | 8400492100 | 24300 | 24300 | 24300 | 24300 | 343 |
| 374 | 20231023 | 123700 | 8392157200 | 24300 | 24300 | 24300 | 24300 | 45 |
| 375 | 20231023 | 123600 | 8391063700 | 24300 | 24350 | 24400 | 24300 | 595 |
| 376 | 20231023 | 123500 | 8376567650 | 24350 | 24400 | 24400 | 24350 | 777 |
| 377 | 20231023 | 123400 | 8357636950 | 24350 | 24350 | 24350 | 24350 | 11 |
| 378 | 20231023 | 123300 | 8357369100 | 24350 | 24400 | 24400 | 24350 | 372 |
| 379 | 20231023 | 123200 | 8348302000 | 24400 | 24350 | 24400 | 24350 | 2096 |
| 380 | 20231023 | 123100 | 8297259900 | 24350 | 24300 | 24350 | 24250 | 3196 |
| 381 | 20231023 | 123000 | 8219583850 | 24300 | 24300 | 24300 | 24300 | 279 |
| 382 | 20231023 | 122900 | 8212804150 | 24300 | 24300 | 24300 | 24250 | 97 |
| 383 | 20231023 | 122800 | 8210448800 | 24250 | 24250 | 24300 | 24250 | 439 |
| 384 | 20231023 | 122700 | 8199802550 | 24250 | 24250 | 24250 | 24200 | 168 |
| 385 | 20231023 | 122600 | 8195730200 | 24250 | 24250 | 24250 | 24250 | 118 |
| 386 | 20231023 | 122500 | 8192868700 | 24250 | 24150 | 24250 | 24150 | 239 |
| 387 | 20231023 | 122400 | 8187083950 | 24250 | 24300 | 24300 | 24200 | 301 |
| 388 | 20231023 | 122300 | 8179787450 | 24300 | 24300 | 24300 | 24100 | 442 |
| 389 | 20231023 | 122200 | 8169091700 | 24250 | 24250 | 24300 | 24100 | 2500 |
| 390 | 20231023 | 122100 | 8108684850 | 24250 | 24250 | 24250 | 24250 | 218 |
| 391 | 20231023 | 122000 | 8103398350 | 24250 | 24250 | 24250 | 24200 | 80 |
| 392 | 20231023 | 121900 | 8101460050 | 24250 | 24200 | 24250 | 24200 | 58 |
| 393 | 20231023 | 121800 | 8100056350 | 24200 | 24200 | 24250 | 24150 | 200 |
| 394 | 20231023 | 121700 | 8095218800 | 24200 | 24200 | 24200 | 24200 | 897 |
| 395 | 20231023 | 121600 | 8073511400 | 24200 | 24200 | 24200 | 24200 | 43 |
| 396 | 20231023 | 121500 | 8072470800 | 24250 | 24200 | 24250 | 24200 | 335 |
| 397 | 20231023 | 121400 | 8064357550 | 24250 | 24200 | 24250 | 24200 | 262 |
| 398 | 20231023 | 121300 | 8058005700 | 24250 | 24250 | 24300 | 24250 | 1383 |
| 399 | 20231023 | 121200 | 8024466050 | 24250 | 24250 | 24250 | 24150 | 136 |
| 400 | 20231023 | 121100 | 8021168350 | 24150 | 24250 | 24250 | 24150 | 93 |
| 401 | 20231023 | 121000 | 8018917400 | 24250 | 24250 | 24250 | 24200 | 137 |
| 402 | 20231023 | 120900 | 8015597550 | 24250 | 24250 | 24250 | 24150 | 237 |
| 403 | 20231023 | 120800 | 8009853600 | 24200 | 24200 | 24250 | 24200 | 833 |
| 404 | 20231023 | 120700 | 7989694400 | 24250 | 24250 | 24250 | 24200 | 237 |
| 405 | 20231023 | 120600 | 7983950800 | 24250 | 24300 | 24300 | 24200 | 916 |
| 406 | 20231023 | 120500 | 7961744600 | 24300 | 24250 | 24300 | 24200 | 676 |
| 407 | 20231023 | 120400 | 7945357600 | 24300 | 24250 | 24300 | 24250 | 233 |
| 408 | 20231023 | 120300 | 7939707000 | 24200 | 24150 | 24200 | 24150 | 520 |
| 409 | 20231023 | 120200 | 7927124900 | 24200 | 24200 | 24200 | 24200 | 68 |
| 410 | 20231023 | 120100 | 7925479300 | 24200 | 24100 | 24200 | 24100 | 1401 |
| 411 | 20231023 | 120000 | 7891665350 | 24100 | 24150 | 24150 | 24100 | 203 |
| 412 | 20231023 | 115900 | 7886764550 | 24150 | 24150 | 24150 | 24150 | 66 |
| 413 | 20231023 | 115800 | 7885170650 | 24100 | 24100 | 24100 | 24100 | 129 |
| 414 | 20231023 | 115700 | 7882061750 | 24100 | 24100 | 24150 | 24100 | 245 |
| 415 | 20231023 | 115600 | 7876151000 | 24100 | 24100 | 24150 | 24100 | 271 |
| 416 | 20231023 | 115500 | 7869619650 | 24100 | 24150 | 24150 | 24100 | 2931 |
| 417 | 20231023 | 115400 | 7798905750 | 24150 | 24150 | 24200 | 24150 | 187 |
| 418 | 20231023 | 115300 | 7794384350 | 24150 | 24150 | 24200 | 24150 | 276 |
| 419 | 20231023 | 115200 | 7787713500 | 24200 | 24250 | 24250 | 24200 | 3202 |
| 420 | 20231023 | 115100 | 7710217750 | 24200 | 24250 | 24250 | 24200 | 647 |
| 421 | 20231023 | 115000 | 7694529650 | 24250 | 24250 | 24250 | 24250 | 434 |
| 422 | 20231023 | 114900 | 7684005150 | 24250 | 24300 | 24300 | 24250 | 47 |
| 423 | 20231023 | 114800 | 7682864700 | 24300 | 24250 | 24300 | 24250 | 433 |
| 424 | 20231023 | 114700 | 7672343350 | 24250 | 24250 | 24300 | 24250 | 138 |
| 425 | 20231023 | 114600 | 7668996500 | 24250 | 24300 | 24300 | 24200 | 167 |
| 426 | 20231023 | 114500 | 7664950750 | 24300 | 24250 | 24300 | 24250 | 674 |
| 427 | 20231023 | 114400 | 7648590100 | 24250 | 24250 | 24250 | 24250 | 1082 |
| 428 | 20231023 | 114300 | 7622351600 | 24250 | 24250 | 24300 | 24250 | 406 |
| 429 | 20231023 | 114200 | 7612505750 | 24300 | 24300 | 24300 | 24300 | 229 |
| 430 | 20231023 | 114100 | 7606941050 | 24300 | 24300 | 24350 | 24300 | 165 |
| 431 | 20231023 | 114000 | 7602931500 | 24300 | 24300 | 24350 | 24300 | 1087 |
| 432 | 20231023 | 113900 | 7576517350 | 24250 | 24300 | 24300 | 24250 | 264 |
| 433 | 20231023 | 113800 | 7570102250 | 24300 | 24250 | 24300 | 24250 | 119 |
| 434 | 20231023 | 113700 | 7567212500 | 24300 | 24300 | 24300 | 24300 | 11 |
| 435 | 20231023 | 113600 | 7566945200 | 24300 | 24250 | 24300 | 24200 | 1216 |
| 436 | 20231023 | 113500 | 7537453350 | 24250 | 24250 | 24250 | 24250 | 857 |
| 437 | 20231023 | 113400 | 7516671100 | 24300 | 24250 | 24300 | 24250 | 287 |
| 438 | 20231023 | 113300 | 7509708700 | 24250 | 24300 | 24350 | 24250 | 360 |
| 439 | 20231023 | 113200 | 7500960150 | 24300 | 24350 | 24350 | 24300 | 320 |
| 440 | 20231023 | 113100 | 7493184050 | 24300 | 24300 | 24300 | 24300 | 858 |
| 441 | 20231023 | 113000 | 7472334650 | 24300 | 24250 | 24350 | 24250 | 318 |
| 442 | 20231023 | 112900 | 7464608100 | 24300 | 24350 | 24350 | 24300 | 186 |
| 443 | 20231023 | 112800 | 7460088200 | 24300 | 24300 | 24300 | 24300 | 465 |
| 444 | 20231023 | 112700 | 7448788700 | 24300 | 24350 | 24350 | 24300 | 137 |
| 445 | 20231023 | 112600 | 7445454400 | 24300 | 24350 | 24350 | 24300 | 160 |
| 446 | 20231023 | 112500 | 7441559450 | 24350 | 24300 | 24350 | 24250 | 2210 |
| 447 | 20231023 | 112400 | 7387952450 | 24350 | 24350 | 24400 | 24300 | 925 |
| 448 | 20231023 | 112300 | 7365437000 | 24350 | 24400 | 24400 | 24350 | 161 |
| 449 | 20231023 | 112200 | 7361512950 | 24400 | 24400 | 24400 | 24350 | 279 |
| 450 | 20231023 | 112100 | 7354710850 | 24400 | 24400 | 24450 | 24350 | 393 |
| 451 | 20231023 | 112000 | 7345128400 | 24400 | 24400 | 24450 | 24400 | 571 |
| 452 | 20231023 | 111900 | 7331194300 | 24400 | 24300 | 24400 | 24300 | 1844 |
| 453 | 20231023 | 111800 | 7286277700 | 24300 | 24300 | 24350 | 24300 | 202 |
| 454 | 20231023 | 111700 | 7281368700 | 24300 | 24300 | 24300 | 24300 | 576 |
| 455 | 20231023 | 111600 | 7267371900 | 24300 | 24250 | 24350 | 24250 | 1312 |
| 456 | 20231023 | 111500 | 7235549900 | 24300 | 24250 | 24350 | 24250 | 399 |
| 457 | 20231023 | 111400 | 7225863050 | 24250 | 24300 | 24300 | 24250 | 2174 |
| 458 | 20231023 | 111300 | 7173134700 | 24300 | 24350 | 24350 | 24300 | 781 |
| 459 | 20231023 | 111200 | 7154153600 | 24350 | 24300 | 24350 | 24300 | 256 |
| 460 | 20231023 | 111100 | 7147925100 | 24350 | 24350 | 24350 | 24300 | 376 |
| 461 | 20231023 | 111000 | 7138783150 | 24350 | 24350 | 24350 | 24300 | 357 |
| 462 | 20231023 | 110900 | 7130091950 | 24350 | 24350 | 24350 | 24300 | 113 |
| 463 | 20231023 | 110800 | 7127340550 | 24350 | 24350 | 24400 | 24350 | 756 |
| 464 | 20231023 | 110700 | 7108929950 | 24400 | 24400 | 24400 | 24400 | 227 |
| 465 | 20231023 | 110600 | 7103391150 | 24400 | 24300 | 24450 | 24300 | 989 |
| 466 | 20231023 | 110500 | 7079289550 | 24300 | 24400 | 24400 | 24300 | 3590 |
| 467 | 20231023 | 110400 | 6992024400 | 24400 | 24350 | 24400 | 24350 | 2637 |
| 468 | 20231023 | 110300 | 6927786100 | 24400 | 24400 | 24400 | 24350 | 1784 |
| 469 | 20231023 | 110200 | 6884299300 | 24400 | 24450 | 24450 | 24400 | 169 |
| 470 | 20231023 | 110100 | 6880170400 | 24450 | 24400 | 24450 | 24400 | 199 |
| 471 | 20231023 | 110000 | 6875307800 | 24450 | 24450 | 24500 | 24350 | 2328 |
| 472 | 20231023 | 105900 | 6818427350 | 24450 | 24500 | 24500 | 24450 | 130 |
| 473 | 20231023 | 105800 | 6815246700 | 24500 | 24500 | 24500 | 24450 | 196 |
| 474 | 20231023 | 105700 | 6810448000 | 24500 | 24350 | 24500 | 24350 | 2426 |
| 475 | 20231023 | 105600 | 6751151850 | 24350 | 24400 | 24400 | 24350 | 363 |
| 476 | 20231023 | 105500 | 6742294750 | 24400 | 24450 | 24450 | 24400 | 460 |
| 477 | 20231023 | 105400 | 6731067750 | 24450 | 24450 | 24450 | 24400 | 1355 |
| 478 | 20231023 | 105300 | 6697979300 | 24450 | 24450 | 24500 | 24450 | 824 |
| 479 | 20231023 | 105200 | 6677830200 | 24450 | 24500 | 24500 | 24450 | 280 |
| 480 | 20231023 | 105100 | 6670978800 | 24450 | 24400 | 24500 | 24400 | 2328 |
| 481 | 20231023 | 105000 | 6614083450 | 24400 | 24400 | 24400 | 24350 | 370 |
| 482 | 20231023 | 104900 | 6605060500 | 24400 | 24350 | 24400 | 24350 | 213 |
| 483 | 20231023 | 104800 | 6599864800 | 24350 | 24350 | 24400 | 24350 | 424 |
| 484 | 20231023 | 104700 | 6589532050 | 24350 | 24350 | 24400 | 24350 | 659 |
| 485 | 20231023 | 104600 | 6573483200 | 24350 | 24400 | 24400 | 24350 | 1319 |
| 486 | 20231023 | 104500 | 6541362900 | 24400 | 24450 | 24450 | 24400 | 1193 |
| 487 | 20231023 | 104400 | 6512233300 | 24450 | 24500 | 24500 | 24400 | 1949 |
| 488 | 20231023 | 104300 | 6464583500 | 24500 | 24500 | 24500 | 24450 | 176 |
| 489 | 20231023 | 104200 | 6460273250 | 24500 | 24500 | 24500 | 24450 | 1039 |
| 490 | 20231023 | 104100 | 6434837550 | 24450 | 24450 | 24500 | 24450 | 372 |
| 491 | 20231023 | 104000 | 6425731750 | 24450 | 24400 | 24500 | 24400 | 5380 |
| 492 | 20231023 | 103900 | 6294219050 | 24350 | 24300 | 24400 | 24300 | 2374 |
| 493 | 20231023 | 103800 | 6236415400 | 24300 | 24300 | 24350 | 24250 | 327 |
| 494 | 20231023 | 103700 | 6228469350 | 24350 | 24350 | 24350 | 24250 | 453 |
| 495 | 20231023 | 103600 | 6217460750 | 24350 | 24300 | 24350 | 24300 | 3595 |
| 496 | 20231023 | 103500 | 6130088900 | 24300 | 24250 | 24300 | 24250 | 204 |
| 497 | 20231023 | 103400 | 6125133950 | 24250 | 24200 | 24300 | 24200 | 1290 |
| 498 | 20231023 | 103300 | 6093852800 | 24150 | 24150 | 24250 | 24150 | 347 |
| 499 | 20231023 | 103200 | 6085454750 | 24200 | 24250 | 24250 | 24200 | 307 |
| 500 | 20231023 | 103100 | 6078018150 | 24300 | 24250 | 24300 | 24250 | 427 |
| 501 | 20231023 | 103000 | 6067662900 | 24250 | 24300 | 24300 | 24250 | 1350 |
| 502 | 20231023 | 102900 | 6034909650 | 24300 | 24300 | 24300 | 24300 | 733 |
| 503 | 20231023 | 102800 | 6017097750 | 24300 | 24350 | 24350 | 24300 | 407 |
| 504 | 20231023 | 102700 | 6007202050 | 24350 | 24350 | 24350 | 24300 | 371 |
| 505 | 20231023 | 102600 | 5998178800 | 24300 | 24250 | 24350 | 24250 | 2408 |
| 506 | 20231023 | 102500 | 5939585850 | 24300 | 24300 | 24350 | 24300 | 386 |
| 507 | 20231023 | 102400 | 5930205500 | 24350 | 24250 | 24350 | 24250 | 1604 |
| 508 | 20231023 | 102300 | 5891229300 | 24250 | 24100 | 24250 | 24100 | 2435 |
| 509 | 20231023 | 102200 | 5832261550 | 24100 | 24200 | 24200 | 24100 | 465 |
| 510 | 20231023 | 102100 | 5821041200 | 24200 | 24200 | 24250 | 24200 | 815 |
| 511 | 20231023 | 102000 | 5801311050 | 24200 | 24200 | 24250 | 24200 | 481 |
| 512 | 20231023 | 101900 | 5789660950 | 24250 | 24200 | 24250 | 24200 | 412 |
| 513 | 20231023 | 101800 | 5779679650 | 24250 | 24200 | 24250 | 24200 | 707 |
| 514 | 20231023 | 101700 | 5762542600 | 24200 | 24200 | 24250 | 24200 | 559 |
| 515 | 20231023 | 101600 | 5748996200 | 24200 | 24200 | 24200 | 24200 | 1267 |
| 516 | 20231023 | 101500 | 5718334800 | 24150 | 24150 | 24150 | 24100 | 1044 |
| 517 | 20231023 | 101400 | 5693140600 | 24150 | 24150 | 24200 | 24100 | 1472 |
| 518 | 20231023 | 101300 | 5657574150 | 24150 | 24100 | 24200 | 24100 | 2372 |
| 519 | 20231023 | 101200 | 5600296650 | 24150 | 24050 | 24150 | 24050 | 657 |
| 520 | 20231023 | 101100 | 5584476950 | 24050 | 24000 | 24050 | 24000 | 125 |
| 521 | 20231023 | 101000 | 5581475950 | 24100 | 24150 | 24150 | 24000 | 998 |
| 522 | 20231023 | 100900 | 5557447900 | 24150 | 24150 | 24150 | 24150 | 237 |
| 523 | 20231023 | 100800 | 5551724350 | 24100 | 24000 | 24150 | 24000 | 2419 |
| 524 | 20231023 | 100700 | 5493475900 | 24050 | 24100 | 24100 | 24050 | 2825 |
| 525 | 20231023 | 100600 | 5425533650 | 24100 | 24100 | 24150 | 24100 | 1351 |
| 526 | 20231023 | 100500 | 5392958700 | 24100 | 24150 | 24200 | 24100 | 2162 |
| 527 | 20231023 | 100400 | 5340781700 | 24200 | 24200 | 24250 | 24150 | 793 |
| 528 | 20231023 | 100300 | 5321583550 | 24200 | 24350 | 24350 | 24200 | 4524 |
| 529 | 20231023 | 100200 | 5211755750 | 24350 | 24300 | 24350 | 24300 | 470 |
| 530 | 20231023 | 100100 | 5200314650 | 24300 | 24300 | 24350 | 24300 | 866 |
| 531 | 20231023 | 100000 | 5179270150 | 24300 | 24350 | 24350 | 24300 | 1737 |
| 532 | 20231023 | 095900 | 5137060900 | 24300 | 24300 | 24350 | 24250 | 1772 |
| 533 | 20231023 | 095800 | 5093976950 | 24350 | 24300 | 24350 | 24300 | 2909 |
| 534 | 20231023 | 095700 | 5023282200 | 24300 | 24300 | 24300 | 24250 | 2540 |
| 535 | 20231023 | 095600 | 4961561250 | 24300 | 24250 | 24300 | 24200 | 3764 |
| 536 | 20231023 | 095500 | 4870266200 | 24250 | 24250 | 24250 | 24200 | 1975 |
| 537 | 20231023 | 095400 | 4822377300 | 24200 | 24200 | 24200 | 24100 | 2949 |
| 538 | 20231023 | 095300 | 4751030700 | 24150 | 24150 | 24150 | 24100 | 1175 |
| 539 | 20231023 | 095200 | 4722672050 | 24150 | 24150 | 24150 | 24100 | 1521 |
| 540 | 20231023 | 095100 | 4685960750 | 24150 | 24100 | 24150 | 24000 | 7103 |
| 541 | 20231023 | 095000 | 4515247250 | 24100 | 24000 | 24100 | 24000 | 864 |
| 542 | 20231023 | 094900 | 4494432000 | 24050 | 24050 | 24100 | 24000 | 4057 |
| 543 | 20231023 | 094800 | 4396999600 | 24050 | 24000 | 24100 | 24000 | 1077 |
| 544 | 20231023 | 094700 | 4371116050 | 23950 | 23950 | 24000 | 23950 | 512 |
| 545 | 20231023 | 094600 | 4358836200 | 23950 | 24050 | 24100 | 23950 | 3872 |
| 546 | 20231023 | 094500 | 4265694450 | 24050 | 24000 | 24050 | 23950 | 3730 |
| 547 | 20231023 | 094400 | 4176234250 | 24000 | 24000 | 24050 | 23950 | 915 |
| 548 | 20231023 | 094300 | 4154277850 | 24050 | 24050 | 24050 | 24000 | 1183 |
| 549 | 20231023 | 094200 | 4125879500 | 24050 | 24050 | 24050 | 24000 | 941 |
| 550 | 20231023 | 094100 | 4103272200 | 24050 | 23950 | 24050 | 23950 | 5427 |
| 551 | 20231023 | 094000 | 3972999950 | 24000 | 24000 | 24000 | 23950 | 134 |
| 552 | 20231023 | 093900 | 3969787900 | 24000 | 23900 | 24000 | 23850 | 2231 |
| 553 | 20231023 | 093800 | 3916442100 | 23900 | 23800 | 23900 | 23800 | 959 |
| 554 | 20231023 | 093700 | 3893586450 | 23850 | 23900 | 23900 | 23750 | 2349 |
| 555 | 20231023 | 093600 | 3837664350 | 23900 | 23850 | 23900 | 23850 | 641 |
| 556 | 20231023 | 093500 | 3822359700 | 23850 | 23850 | 23900 | 23800 | 981 |
| 557 | 20231023 | 093400 | 3798963950 | 23850 | 23850 | 23950 | 23850 | 1940 |
| 558 | 20231023 | 093300 | 3752631450 | 23850 | 23900 | 23950 | 23850 | 1700 |
| 559 | 20231023 | 093200 | 3712002900 | 23900 | 23800 | 23900 | 23800 | 647 |
| 560 | 20231023 | 093100 | 3696577500 | 23900 | 23800 | 23900 | 23700 | 1645 |
| 561 | 20231023 | 093000 | 3657471900 | 23750 | 23900 | 23900 | 23750 | 1705 |
| 562 | 20231023 | 092900 | 3616933300 | 23900 | 24000 | 24000 | 23750 | 3490 |
| 563 | 20231023 | 092800 | 3533940900 | 24000 | 23850 | 24050 | 23800 | 26159 |
| 564 | 20231023 | 092700 | 2908531750 | 23850 | 23750 | 23850 | 23750 | 2412 |
| 565 | 20231023 | 092600 | 2851163800 | 23750 | 23850 | 23850 | 23700 | 5070 |
| 566 | 20231023 | 092500 | 2730532050 | 23850 | 23900 | 23900 | 23800 | 1289 |
| 567 | 20231023 | 092400 | 2699784850 | 23900 | 23850 | 24000 | 23800 | 5629 |
| 568 | 20231023 | 092300 | 2565510100 | 23850 | 24000 | 24000 | 23850 | 9007 |
| 569 | 20231023 | 092200 | 2349967800 | 24000 | 24050 | 24050 | 24000 | 735 |
| 570 | 20231023 | 092100 | 2332327700 | 24050 | 24050 | 24100 | 23950 | 518 |
| 571 | 20231023 | 092000 | 2319864800 | 24050 | 24000 | 24100 | 23950 | 4434 |
| 572 | 20231023 | 091900 | 2213554950 | 24000 | 24000 | 24050 | 23950 | 2613 |
| 573 | 20231023 | 091800 | 2150840550 | 24000 | 23950 | 24000 | 23900 | 3625 |
| 574 | 20231023 | 091700 | 2064088600 | 23950 | 23950 | 24000 | 23900 | 1064 |
| 575 | 20231023 | 091600 | 2038613850 | 23900 | 24000 | 24050 | 23900 | 2318 |
| 576 | 20231023 | 091500 | 1983045000 | 24000 | 24050 | 24050 | 23950 | 5815 |
| 577 | 20231023 | 091400 | 1843420900 | 24100 | 24250 | 24250 | 24050 | 5997 |
| 578 | 20231023 | 091300 | 1698468950 | 24250 | 24250 | 24250 | 24200 | 1503 |
| 579 | 20231023 | 091200 | 1662022950 | 24250 | 24250 | 24250 | 24200 | 635 |
| 580 | 20231023 | 091100 | 1646629300 | 24200 | 24250 | 24300 | 24200 | 2256 |
| 581 | 20231023 | 091000 | 1591887500 | 24300 | 24300 | 24300 | 24200 | 3019 |
| 582 | 20231023 | 090900 | 1518604350 | 24300 | 24200 | 24450 | 24200 | 6909 |
| 583 | 20231023 | 090800 | 1350897900 | 24200 | 24100 | 24200 | 24100 | 6438 |
| 584 | 20231023 | 090700 | 1195425300 | 24050 | 24000 | 24100 | 23950 | 2474 |
| 585 | 20231023 | 090600 | 1135935200 | 23950 | 23950 | 24000 | 23900 | 5633 |
| 586 | 20231023 | 090500 | 1000887750 | 23950 | 23950 | 24000 | 23950 | 1383 |
| 587 | 20231023 | 090400 | 967744250 | 23950 | 23900 | 24000 | 23850 | 6664 |
| 588 | 20231023 | 090300 | 808154850 | 23900 | 23900 | 23950 | 23850 | 5180 |
| 589 | 20231023 | 090200 | 684398250 | 23900 | 24100 | 24100 | 23850 | 4779 |
| 590 | 20231023 | 090100 | 569990550 | 23950 | 23850 | 24050 | 23850 | 7039 |
| 591 | 20231023 | 090000 | 401491400 | 23900 | 23950 | 24000 | 23800 | 16719 |