32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 4917 |
| 3 | 20231024 | 190300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20231024 | 190200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20231024 | 190100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20231024 | 190000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20231024 | 185900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20231024 | 185800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20231024 | 185700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20231024 | 185600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20231024 | 185500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20231024 | 185400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20231024 | 185300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20231024 | 185200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20231024 | 185100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20231024 | 185000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20231024 | 184900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20231024 | 184800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20231024 | 184700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20231024 | 184600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20231024 | 184500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20231024 | 184400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20231024 | 184300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20231024 | 184200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20231024 | 184100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20231024 | 184000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20231024 | 183900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20231024 | 183800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20231024 | 183700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20231024 | 183600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20231024 | 183500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20231024 | 183400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 4917 |
| 33 | 20231024 | 183300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20231024 | 183200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20231024 | 183100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20231024 | 183000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20231024 | 182900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20231024 | 182800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20231024 | 182700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20231024 | 182600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20231024 | 182500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20231024 | 182400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20231024 | 182300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20231024 | 182200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20231024 | 182100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20231024 | 182000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20231024 | 181900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20231024 | 181800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20231024 | 181700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20231024 | 181600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20231024 | 181500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20231024 | 181400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20231024 | 181300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20231024 | 181200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20231024 | 181100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20231024 | 181000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20231024 | 180900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20231024 | 180800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20231024 | 180700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20231024 | 180600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20231024 | 180500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20231024 | 180400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 4917 |
| 63 | 20231024 | 180300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20231024 | 180200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20231024 | 180100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20231024 | 180000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20231024 | 175900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20231024 | 175800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20231024 | 175700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20231024 | 175600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20231024 | 175500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20231024 | 175400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20231024 | 175300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20231024 | 175200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20231024 | 175100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20231024 | 175000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20231024 | 174900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20231024 | 174800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20231024 | 174700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20231024 | 174600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20231024 | 174500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20231024 | 174400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20231024 | 174300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20231024 | 174200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20231024 | 174100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20231024 | 174000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20231024 | 173900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20231024 | 173800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20231024 | 173700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20231024 | 173600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20231024 | 173500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20231024 | 173400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 4917 |
| 93 | 20231024 | 173300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20231024 | 173200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20231024 | 173100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20231024 | 173000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20231024 | 172900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20231024 | 172800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20231024 | 172700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20231024 | 172600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20231024 | 172500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20231024 | 172400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20231024 | 172300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20231024 | 172200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20231024 | 172100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20231024 | 172000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20231024 | 171900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20231024 | 171800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20231024 | 171700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20231024 | 171600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20231024 | 171500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20231024 | 171400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20231024 | 171300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20231024 | 171200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20231024 | 171100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20231024 | 171000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20231024 | 170900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20231024 | 170800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20231024 | 170700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20231024 | 170600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20231024 | 170500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20231024 | 170400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 4917 |
| 123 | 20231024 | 170300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20231024 | 170200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20231024 | 170100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20231024 | 170000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20231024 | 165900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20231024 | 165800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20231024 | 165700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20231024 | 165600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20231024 | 165500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20231024 | 165400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20231024 | 165300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20231024 | 165200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20231024 | 165100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20231024 | 165000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20231024 | 164900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20231024 | 164800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20231024 | 164700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20231024 | 164600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20231024 | 164500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20231024 | 164400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20231024 | 164300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20231024 | 164200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20231024 | 164100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20231024 | 164000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20231024 | 163900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20231024 | 163800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20231024 | 163700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20231024 | 163600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20231024 | 163500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20231024 | 163400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 4917 |
| 153 | 20231024 | 163300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20231024 | 163200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20231024 | 163100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20231024 | 163000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20231024 | 162900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20231024 | 162800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20231024 | 162700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20231024 | 162600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20231024 | 162500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20231024 | 162400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20231024 | 162300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20231024 | 162200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20231024 | 162100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20231024 | 162000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20231024 | 161900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20231024 | 161800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20231024 | 161700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20231024 | 161600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20231024 | 161500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20231024 | 161400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20231024 | 161300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20231024 | 161200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20231024 | 161100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20231024 | 161000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20231024 | 160900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20231024 | 160800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20231024 | 160700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20231024 | 160600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20231024 | 160500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20231024 | 160400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 4917 |
| 183 | 20231024 | 160300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20231024 | 160200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20231024 | 160100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20231024 | 160000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20231024 | 155900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20231024 | 155800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20231024 | 155700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20231024 | 155600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20231024 | 155500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20231024 | 155400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20231024 | 155300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20231024 | 155200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20231024 | 155100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20231024 | 155000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20231024 | 154900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20231024 | 154800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20231024 | 154700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20231024 | 154600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20231024 | 154500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20231024 | 154400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20231024 | 154300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20231024 | 154200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20231024 | 154100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20231024 | 154000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20231024 | 153900 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20231024 | 153800 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20231024 | 153700 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20231024 | 153600 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20231024 | 153500 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20231024 | 153400 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 4917 |
| 213 | 20231024 | 153300 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20231024 | 153200 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20231024 | 153100 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20231024 | 153000 | 10673090550 | 27700 | 27700 | 27700 | 27700 | 4917 |
| 217 | 20231024 | 152900 | 10536889650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20231024 | 152800 | 10536889650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20231024 | 152700 | 10536889650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20231024 | 152600 | 10536889650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20231024 | 152500 | 10536889650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20231024 | 152400 | 10536889650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20231024 | 152300 | 10536889650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20231024 | 152200 | 10536889650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20231024 | 152100 | 10536889650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20231024 | 152000 | 10536889650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20231024 | 151900 | 10536889650 | 27700 | 27700 | 27750 | 27650 | 1254 |
| 228 | 20231024 | 151800 | 10502170150 | 27700 | 27700 | 27800 | 27650 | 2048 |
| 229 | 20231024 | 151700 | 10445360750 | 27700 | 27800 | 27800 | 27700 | 1473 |
| 230 | 20231024 | 151600 | 10404521250 | 27750 | 27750 | 27800 | 27750 | 852 |
| 231 | 20231024 | 151500 | 10380877600 | 27750 | 27750 | 27750 | 27700 | 697 |
| 232 | 20231024 | 151400 | 10361559150 | 27700 | 27700 | 27750 | 27700 | 1376 |
| 233 | 20231024 | 151300 | 10323392150 | 27700 | 27700 | 27750 | 27650 | 1192 |
| 234 | 20231024 | 151200 | 10290371950 | 27700 | 27600 | 27700 | 27600 | 1629 |
| 235 | 20231024 | 151100 | 10245386200 | 27650 | 27700 | 27750 | 27600 | 1709 |
| 236 | 20231024 | 151000 | 10198110600 | 27750 | 27800 | 27800 | 27650 | 2195 |
| 237 | 20231024 | 150900 | 10137255200 | 27700 | 27850 | 27850 | 27700 | 1381 |
| 238 | 20231024 | 150800 | 10098894700 | 27850 | 27800 | 27850 | 27750 | 3118 |
| 239 | 20231024 | 150700 | 10012227450 | 27800 | 27650 | 27800 | 27650 | 2520 |
| 240 | 20231024 | 150600 | 9942372950 | 27650 | 27550 | 27650 | 27500 | 1701 |
| 241 | 20231024 | 150500 | 9895460400 | 27550 | 27400 | 27550 | 27400 | 2277 |
| 242 | 20231024 | 150400 | 9832892100 | 27400 | 27400 | 27450 | 27350 | 901 |
| 243 | 20231024 | 150300 | 9808205350 | 27400 | 27400 | 27450 | 27350 | 1320 |
| 244 | 20231024 | 150200 | 9772039500 | 27250 | 27300 | 27400 | 27250 | 2393 |
| 245 | 20231024 | 150100 | 9706682000 | 27350 | 27200 | 27350 | 27200 | 1794 |
| 246 | 20231024 | 150000 | 9657753900 | 27200 | 27000 | 27200 | 26850 | 4778 |
| 247 | 20231024 | 145900 | 9528900000 | 27000 | 26950 | 27000 | 26850 | 4053 |
| 248 | 20231024 | 145800 | 9419837600 | 26900 | 27000 | 27050 | 26900 | 4987 |
| 249 | 20231024 | 145700 | 9285450800 | 27000 | 27050 | 27150 | 26950 | 2661 |
| 250 | 20231024 | 145600 | 9213562100 | 27050 | 27150 | 27150 | 27000 | 3283 |
| 251 | 20231024 | 145500 | 9124777750 | 27150 | 27200 | 27200 | 27050 | 3423 |
| 252 | 20231024 | 145400 | 9032069800 | 27100 | 27150 | 27200 | 27050 | 3594 |
| 253 | 20231024 | 145300 | 8934689300 | 27150 | 27150 | 27200 | 27050 | 2478 |
| 254 | 20231024 | 145200 | 8867481300 | 27100 | 27100 | 27150 | 27000 | 3290 |
| 255 | 20231024 | 145100 | 8778398400 | 27100 | 27100 | 27100 | 27000 | 4061 |
| 256 | 20231024 | 145000 | 8668580250 | 27100 | 27150 | 27300 | 27050 | 3969 |
| 257 | 20231024 | 144900 | 8560871350 | 27200 | 27300 | 27350 | 27200 | 4055 |
| 258 | 20231024 | 144800 | 8450344550 | 27300 | 27350 | 27400 | 27250 | 2799 |
| 259 | 20231024 | 144700 | 8373875800 | 27350 | 27350 | 27400 | 27250 | 3429 |
| 260 | 20231024 | 144600 | 8280246850 | 27350 | 27400 | 27400 | 27250 | 5013 |
| 261 | 20231024 | 144500 | 8143278600 | 27400 | 27550 | 27550 | 27350 | 2805 |
| 262 | 20231024 | 144400 | 8066331600 | 27550 | 27550 | 27650 | 27450 | 3256 |
| 263 | 20231024 | 144300 | 7976660300 | 27500 | 27650 | 27700 | 27500 | 4980 |
| 264 | 20231024 | 144200 | 7839272050 | 27650 | 27800 | 27800 | 27650 | 4476 |
| 265 | 20231024 | 144100 | 7715327650 | 27750 | 27900 | 27900 | 27750 | 3808 |
| 266 | 20231024 | 144000 | 7609435350 | 27900 | 28100 | 28100 | 27900 | 2782 |
| 267 | 20231024 | 143900 | 7531572050 | 28100 | 28150 | 28150 | 28050 | 1462 |
| 268 | 20231024 | 143800 | 7490516800 | 28150 | 28100 | 28150 | 28000 | 1145 |
| 269 | 20231024 | 143700 | 7458358950 | 28100 | 28100 | 28100 | 28000 | 1054 |
| 270 | 20231024 | 143600 | 7428809000 | 28100 | 28150 | 28150 | 28050 | 1073 |
| 271 | 20231024 | 143500 | 7398676400 | 28100 | 28150 | 28150 | 28000 | 737 |
| 272 | 20231024 | 143400 | 7377968050 | 28100 | 28200 | 28200 | 27950 | 2869 |
| 273 | 20231024 | 143300 | 7297464700 | 28200 | 28200 | 28250 | 28150 | 1349 |
| 274 | 20231024 | 143200 | 7259443750 | 28200 | 28200 | 28250 | 28150 | 855 |
| 275 | 20231024 | 143100 | 7235328650 | 28200 | 28200 | 28250 | 28150 | 1482 |
| 276 | 20231024 | 143000 | 7193561750 | 28200 | 28250 | 28250 | 28150 | 1172 |
| 277 | 20231024 | 142900 | 7160510700 | 28250 | 28300 | 28300 | 28200 | 2016 |
| 278 | 20231024 | 142800 | 7103566200 | 28300 | 28250 | 28300 | 28200 | 2313 |
| 279 | 20231024 | 142700 | 7038262200 | 28250 | 28300 | 28300 | 28200 | 3427 |
| 280 | 20231024 | 142600 | 6941505000 | 28300 | 28300 | 28350 | 28250 | 2117 |
| 281 | 20231024 | 142500 | 6881605050 | 28250 | 28250 | 28300 | 28200 | 1493 |
| 282 | 20231024 | 142400 | 6839423100 | 28250 | 28200 | 28250 | 28100 | 1871 |
| 283 | 20231024 | 142300 | 6786738400 | 28200 | 28350 | 28400 | 28150 | 4320 |
| 284 | 20231024 | 142200 | 6664554150 | 28300 | 28300 | 28400 | 28250 | 3088 |
| 285 | 20231024 | 142100 | 6577133400 | 28300 | 28250 | 28300 | 28200 | 1329 |
| 286 | 20231024 | 142000 | 6539561650 | 28250 | 28100 | 28400 | 28050 | 5818 |
| 287 | 20231024 | 141900 | 6375287800 | 28100 | 28050 | 28150 | 28050 | 2478 |
| 288 | 20231024 | 141800 | 6305662900 | 28050 | 28100 | 28100 | 28000 | 1300 |
| 289 | 20231024 | 141700 | 6269161450 | 28000 | 28150 | 28200 | 28000 | 2991 |
| 290 | 20231024 | 141600 | 6185143600 | 28200 | 28350 | 28350 | 28100 | 3410 |
| 291 | 20231024 | 141500 | 6088993250 | 28350 | 28050 | 28350 | 28000 | 5892 |
| 292 | 20231024 | 141400 | 5923219300 | 28050 | 27950 | 28050 | 27900 | 5203 |
| 293 | 20231024 | 141300 | 5777656550 | 27950 | 27850 | 27950 | 27800 | 5388 |
| 294 | 20231024 | 141200 | 5627320650 | 27850 | 27750 | 27850 | 27700 | 3218 |
| 295 | 20231024 | 141100 | 5537947600 | 27750 | 27600 | 27800 | 27600 | 4821 |
| 296 | 20231024 | 141000 | 5404357450 | 27600 | 27650 | 27650 | 27550 | 913 |
| 297 | 20231024 | 140900 | 5379144800 | 27650 | 27550 | 27650 | 27550 | 711 |
| 298 | 20231024 | 140800 | 5359524350 | 27550 | 27450 | 27600 | 27450 | 6726 |
| 299 | 20231024 | 140700 | 5174480650 | 27450 | 27400 | 27450 | 27400 | 760 |
| 300 | 20231024 | 140600 | 5153627200 | 27400 | 27350 | 27450 | 27300 | 5113 |
| 301 | 20231024 | 140500 | 5013621000 | 27350 | 27250 | 27350 | 27250 | 1361 |
| 302 | 20231024 | 140400 | 4976459950 | 27200 | 27200 | 27300 | 27150 | 3118 |
| 303 | 20231024 | 140300 | 4891600850 | 27200 | 27200 | 27200 | 27150 | 765 |
| 304 | 20231024 | 140200 | 4870800900 | 27150 | 27200 | 27200 | 27100 | 1058 |
| 305 | 20231024 | 140100 | 4842039600 | 27150 | 27000 | 27200 | 27000 | 2623 |
| 306 | 20231024 | 140000 | 4770984750 | 27000 | 27000 | 27000 | 26950 | 509 |
| 307 | 20231024 | 135900 | 4757258750 | 26950 | 26950 | 27000 | 26950 | 736 |
| 308 | 20231024 | 135800 | 4737400350 | 26950 | 26950 | 27000 | 26900 | 300 |
| 309 | 20231024 | 135700 | 4729317350 | 26950 | 26950 | 27000 | 26850 | 891 |
| 310 | 20231024 | 135600 | 4705344000 | 26950 | 26950 | 27000 | 26850 | 383 |
| 311 | 20231024 | 135500 | 4695033900 | 26950 | 26950 | 26950 | 26900 | 319 |
| 312 | 20231024 | 135400 | 4686449100 | 26950 | 26950 | 26950 | 26850 | 1243 |
| 313 | 20231024 | 135300 | 4653000900 | 26950 | 26950 | 26950 | 26900 | 228 |
| 314 | 20231024 | 135200 | 4646861400 | 26900 | 26950 | 26950 | 26900 | 393 |
| 315 | 20231024 | 135100 | 4636283800 | 26950 | 26950 | 26950 | 26900 | 681 |
| 316 | 20231024 | 135000 | 4617936950 | 26900 | 26950 | 26950 | 26850 | 359 |
| 317 | 20231024 | 134900 | 4608283300 | 26950 | 26950 | 26950 | 26850 | 480 |
| 318 | 20231024 | 134800 | 4595385550 | 26950 | 26900 | 26950 | 26850 | 593 |
| 319 | 20231024 | 134700 | 4579430600 | 26900 | 26850 | 26900 | 26850 | 332 |
| 320 | 20231024 | 134600 | 4570509450 | 26900 | 26950 | 26950 | 26900 | 274 |
| 321 | 20231024 | 134500 | 4563135800 | 26950 | 26950 | 26950 | 26900 | 355 |
| 322 | 20231024 | 134400 | 4553581550 | 26950 | 26950 | 26950 | 26900 | 461 |
| 323 | 20231024 | 134300 | 4541174300 | 26900 | 26900 | 26950 | 26850 | 586 |
| 324 | 20231024 | 134200 | 4525411050 | 26950 | 26850 | 26950 | 26850 | 2855 |
| 325 | 20231024 | 134100 | 4448620250 | 26850 | 26850 | 26900 | 26800 | 433 |
| 326 | 20231024 | 134000 | 4436996950 | 26850 | 26850 | 26900 | 26800 | 914 |
| 327 | 20231024 | 133900 | 4412436200 | 26850 | 26850 | 26900 | 26850 | 263 |
| 328 | 20231024 | 133800 | 4405371800 | 26850 | 26900 | 26900 | 26850 | 675 |
| 329 | 20231024 | 133700 | 4387239200 | 26900 | 26900 | 26900 | 26850 | 372 |
| 330 | 20231024 | 133600 | 4377244700 | 26900 | 26900 | 26900 | 26850 | 590 |
| 331 | 20231024 | 133500 | 4361396750 | 26900 | 26900 | 26900 | 26850 | 445 |
| 332 | 20231024 | 133400 | 4349438900 | 26850 | 26900 | 26900 | 26850 | 368 |
| 333 | 20231024 | 133300 | 4339556500 | 26850 | 26900 | 26900 | 26800 | 610 |
| 334 | 20231024 | 133200 | 4323174050 | 26900 | 26850 | 26900 | 26850 | 287 |
| 335 | 20231024 | 133100 | 4315461450 | 26850 | 26950 | 26950 | 26850 | 428 |
| 336 | 20231024 | 133000 | 4303965900 | 26950 | 27000 | 27000 | 26950 | 520 |
| 337 | 20231024 | 132900 | 4289941800 | 27000 | 27050 | 27050 | 27000 | 3810 |
| 338 | 20231024 | 132800 | 4187071750 | 27000 | 27000 | 27050 | 27000 | 415 |
| 339 | 20231024 | 132700 | 4175865250 | 27050 | 27000 | 27050 | 27000 | 636 |
| 340 | 20231024 | 132600 | 4158688200 | 27000 | 27000 | 27000 | 27000 | 358 |
| 341 | 20231024 | 132500 | 4149022200 | 27000 | 27100 | 27100 | 27000 | 327 |
| 342 | 20231024 | 132400 | 4140171850 | 27050 | 27050 | 27100 | 27050 | 833 |
| 343 | 20231024 | 132300 | 4117614200 | 27050 | 27050 | 27050 | 27000 | 148 |
| 344 | 20231024 | 132200 | 4113615850 | 27050 | 27050 | 27050 | 27050 | 115 |
| 345 | 20231024 | 132100 | 4110505100 | 27050 | 27050 | 27050 | 27050 | 70 |
| 346 | 20231024 | 132000 | 4108611600 | 27050 | 27050 | 27050 | 27050 | 98 |
| 347 | 20231024 | 131900 | 4105960700 | 27050 | 27000 | 27050 | 27000 | 245 |
| 348 | 20231024 | 131800 | 4099339500 | 27000 | 27000 | 27000 | 27000 | 30 |
| 349 | 20231024 | 131700 | 4098529500 | 26950 | 27000 | 27000 | 26950 | 290 |
| 350 | 20231024 | 131600 | 4090705400 | 27000 | 27000 | 27000 | 27000 | 43 |
| 351 | 20231024 | 131500 | 4089544400 | 27000 | 26950 | 27000 | 26950 | 193 |
| 352 | 20231024 | 131400 | 4084340550 | 27000 | 26950 | 27000 | 26950 | 241 |
| 353 | 20231024 | 131300 | 4077835900 | 26950 | 26950 | 26950 | 26950 | 171 |
| 354 | 20231024 | 131200 | 4073227450 | 27000 | 27000 | 27000 | 27000 | 57 |
| 355 | 20231024 | 131100 | 4071688450 | 26900 | 26900 | 26900 | 26900 | 22 |
| 356 | 20231024 | 131000 | 4071096650 | 26850 | 26900 | 26900 | 26850 | 167 |
| 357 | 20231024 | 130900 | 4066612650 | 26850 | 26900 | 26900 | 26850 | 338 |
| 358 | 20231024 | 130800 | 4057530150 | 26900 | 26900 | 26900 | 26900 | 44 |
| 359 | 20231024 | 130700 | 4056346550 | 26900 | 26950 | 26950 | 26850 | 652 |
| 360 | 20231024 | 130600 | 4038823850 | 26950 | 26950 | 26950 | 26950 | 108 |
| 361 | 20231024 | 130500 | 4035913250 | 26950 | 26950 | 26950 | 26950 | 83 |
| 362 | 20231024 | 130400 | 4033676400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 363 | 20231024 | 130300 | 4033676400 | 26950 | 26950 | 26950 | 26950 | 117 |
| 364 | 20231024 | 130200 | 4030523250 | 26900 | 26900 | 26900 | 26900 | 653 |
| 365 | 20231024 | 130100 | 4012957550 | 26950 | 27000 | 27000 | 26950 | 246 |
| 366 | 20231024 | 130000 | 4006327100 | 27000 | 27000 | 27000 | 26950 | 106 |
| 367 | 20231024 | 125900 | 4003465150 | 26950 | 26950 | 26950 | 26950 | 211 |
| 368 | 20231024 | 125800 | 3997778700 | 27000 | 26950 | 27000 | 26950 | 216 |
| 369 | 20231024 | 125700 | 3991947050 | 26950 | 26950 | 27000 | 26950 | 327 |
| 370 | 20231024 | 125600 | 3983124400 | 27000 | 27000 | 27050 | 27000 | 174 |
| 371 | 20231024 | 125500 | 3978420950 | 27000 | 27000 | 27050 | 27000 | 55 |
| 372 | 20231024 | 125400 | 3976933750 | 26950 | 27000 | 27000 | 26950 | 245 |
| 373 | 20231024 | 125300 | 3970325500 | 27000 | 27000 | 27050 | 27000 | 43 |
| 374 | 20231024 | 125200 | 3969164450 | 26950 | 26950 | 26950 | 26950 | 50 |
| 375 | 20231024 | 125100 | 3967816950 | 26950 | 27000 | 27000 | 26950 | 338 |
| 376 | 20231024 | 125000 | 3958703100 | 27000 | 27000 | 27000 | 27000 | 45 |
| 377 | 20231024 | 124900 | 3957488100 | 27000 | 26950 | 27000 | 26950 | 230 |
| 378 | 20231024 | 124800 | 3951284650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 379 | 20231024 | 124700 | 3951284650 | 26950 | 27000 | 27000 | 26950 | 150 |
| 380 | 20231024 | 124600 | 3947237450 | 27000 | 27000 | 27000 | 27000 | 9 |
| 381 | 20231024 | 124500 | 3946994450 | 27000 | 26950 | 27000 | 26850 | 201 |
| 382 | 20231024 | 124400 | 3941581200 | 26950 | 26900 | 26950 | 26900 | 399 |
| 383 | 20231024 | 124300 | 3930829750 | 26900 | 26900 | 26900 | 26900 | 27 |
| 384 | 20231024 | 124200 | 3930103450 | 26900 | 26900 | 26950 | 26900 | 358 |
| 385 | 20231024 | 124100 | 3920464800 | 26900 | 26900 | 26900 | 26900 | 15 |
| 386 | 20231024 | 124000 | 3920061300 | 26900 | 26900 | 26900 | 26900 | 115 |
| 387 | 20231024 | 123900 | 3916967800 | 26900 | 26900 | 26900 | 26850 | 314 |
| 388 | 20231024 | 123800 | 3908525850 | 26900 | 26900 | 26900 | 26900 | 13 |
| 389 | 20231024 | 123700 | 3908176150 | 26900 | 26950 | 26950 | 26900 | 265 |
| 390 | 20231024 | 123600 | 3901042950 | 26900 | 26900 | 26900 | 26900 | 90 |
| 391 | 20231024 | 123500 | 3898621950 | 26950 | 26900 | 26950 | 26900 | 149 |
| 392 | 20231024 | 123400 | 3894608800 | 26850 | 26900 | 26900 | 26850 | 96 |
| 393 | 20231024 | 123300 | 3892026500 | 26850 | 26950 | 26950 | 26850 | 100 |
| 394 | 20231024 | 123200 | 3889335300 | 26950 | 26900 | 26950 | 26900 | 116 |
| 395 | 20231024 | 123100 | 3886212400 | 26900 | 26900 | 26900 | 26900 | 57 |
| 396 | 20231024 | 123000 | 3884679100 | 26900 | 26900 | 26900 | 26900 | 113 |
| 397 | 20231024 | 122900 | 3881639400 | 26950 | 26900 | 26950 | 26900 | 113 |
| 398 | 20231024 | 122800 | 3878595050 | 26900 | 26950 | 26950 | 26900 | 97 |
| 399 | 20231024 | 122700 | 3875982000 | 26950 | 26950 | 26950 | 26950 | 75 |
| 400 | 20231024 | 122600 | 3873960750 | 26950 | 26950 | 26950 | 26950 | 117 |
| 401 | 20231024 | 122500 | 3870807600 | 26950 | 26950 | 26950 | 26950 | 61 |
| 402 | 20231024 | 122400 | 3869163650 | 26950 | 27000 | 27000 | 26950 | 34 |
| 403 | 20231024 | 122300 | 3868246850 | 26950 | 26950 | 26950 | 26950 | 141 |
| 404 | 20231024 | 122200 | 3864446900 | 26950 | 26900 | 26950 | 26900 | 97 |
| 405 | 20231024 | 122100 | 3861835650 | 26850 | 26850 | 26850 | 26850 | 134 |
| 406 | 20231024 | 122000 | 3858237750 | 26900 | 26900 | 26900 | 26900 | 93 |
| 407 | 20231024 | 121900 | 3855736050 | 26900 | 26850 | 26900 | 26850 | 6 |
| 408 | 20231024 | 121800 | 3855574900 | 26900 | 26900 | 26900 | 26900 | 43 |
| 409 | 20231024 | 121700 | 3854418200 | 26900 | 26850 | 26900 | 26850 | 177 |
| 410 | 20231024 | 121600 | 3849660650 | 26850 | 26900 | 26900 | 26850 | 100 |
| 411 | 20231024 | 121500 | 3846970700 | 26900 | 26900 | 26900 | 26900 | 54 |
| 412 | 20231024 | 121400 | 3845518100 | 26850 | 26850 | 26850 | 26850 | 149 |
| 413 | 20231024 | 121300 | 3841517450 | 26900 | 26900 | 26900 | 26900 | 51 |
| 414 | 20231024 | 121200 | 3840145550 | 26950 | 26900 | 26950 | 26900 | 93 |
| 415 | 20231024 | 121100 | 3837643350 | 26900 | 26900 | 26900 | 26900 | 135 |
| 416 | 20231024 | 121000 | 3834011850 | 26900 | 26850 | 26900 | 26850 | 93 |
| 417 | 20231024 | 120900 | 3831511250 | 26900 | 26900 | 26900 | 26900 | 211 |
| 418 | 20231024 | 120800 | 3825835350 | 26850 | 26900 | 26900 | 26850 | 63 |
| 419 | 20231024 | 120700 | 3824141100 | 26950 | 26850 | 26950 | 26850 | 265 |
| 420 | 20231024 | 120600 | 3817015500 | 26900 | 26900 | 26900 | 26900 | 88 |
| 421 | 20231024 | 120500 | 3814648300 | 26900 | 26900 | 26900 | 26850 | 448 |
| 422 | 20231024 | 120400 | 3802607400 | 26900 | 26900 | 26900 | 26900 | 244 |
| 423 | 20231024 | 120300 | 3796043800 | 26900 | 26900 | 26950 | 26900 | 112 |
| 424 | 20231024 | 120200 | 3793026300 | 26950 | 26950 | 26950 | 26900 | 104 |
| 425 | 20231024 | 120100 | 3790223650 | 26950 | 26950 | 26950 | 26950 | 13 |
| 426 | 20231024 | 120000 | 3789873300 | 27000 | 26950 | 27000 | 26950 | 293 |
| 427 | 20231024 | 115900 | 3781972300 | 26950 | 26950 | 26950 | 26950 | 73 |
| 428 | 20231024 | 115800 | 3780004950 | 27050 | 26950 | 27050 | 26950 | 850 |
| 429 | 20231024 | 115700 | 3757084000 | 26950 | 26950 | 27000 | 26950 | 819 |
| 430 | 20231024 | 115600 | 3735010950 | 26950 | 27000 | 27000 | 26950 | 371 |
| 431 | 20231024 | 115500 | 3724996500 | 27000 | 27000 | 27050 | 27000 | 596 |
| 432 | 20231024 | 115400 | 3708899850 | 27050 | 27050 | 27050 | 27050 | 52 |
| 433 | 20231024 | 115300 | 3707493250 | 27050 | 27050 | 27050 | 27050 | 189 |
| 434 | 20231024 | 115200 | 3702380800 | 27100 | 27050 | 27100 | 27050 | 321 |
| 435 | 20231024 | 115100 | 3693682700 | 27050 | 27100 | 27100 | 27050 | 257 |
| 436 | 20231024 | 115000 | 3686726550 | 27100 | 27050 | 27100 | 27050 | 314 |
| 437 | 20231024 | 114900 | 3678226700 | 27050 | 27050 | 27050 | 27050 | 33 |
| 438 | 20231024 | 114800 | 3677334050 | 27100 | 27050 | 27100 | 27050 | 213 |
| 439 | 20231024 | 114700 | 3671567650 | 27050 | 27050 | 27050 | 27050 | 20 |
| 440 | 20231024 | 114600 | 3671026650 | 27000 | 27000 | 27000 | 27000 | 375 |
| 441 | 20231024 | 114500 | 3660901650 | 27050 | 27050 | 27050 | 27050 | 120 |
| 442 | 20231024 | 114400 | 3657655650 | 27050 | 27050 | 27050 | 27050 | 53 |
| 443 | 20231024 | 114300 | 3656222000 | 27100 | 27100 | 27100 | 27100 | 294 |
| 444 | 20231024 | 114200 | 3648254600 | 27050 | 27050 | 27050 | 27050 | 274 |
| 445 | 20231024 | 114100 | 3640842900 | 27050 | 27050 | 27050 | 27050 | 103 |
| 446 | 20231024 | 114000 | 3638056750 | 27050 | 27050 | 27050 | 27050 | 249 |
| 447 | 20231024 | 113900 | 3631321300 | 27050 | 27000 | 27050 | 27000 | 225 |
| 448 | 20231024 | 113800 | 3625241900 | 27050 | 27050 | 27050 | 27050 | 118 |
| 449 | 20231024 | 113700 | 3622050000 | 27000 | 27000 | 27000 | 27000 | 8 |
| 450 | 20231024 | 113600 | 3621834000 | 27000 | 27100 | 27100 | 27000 | 116 |
| 451 | 20231024 | 113500 | 3618692600 | 27050 | 27050 | 27050 | 27050 | 118 |
| 452 | 20231024 | 113400 | 3615500700 | 27100 | 27150 | 27150 | 27050 | 298 |
| 453 | 20231024 | 113300 | 3607425150 | 27150 | 27100 | 27150 | 27100 | 175 |
| 454 | 20231024 | 113200 | 3602674400 | 27150 | 27150 | 27150 | 27150 | 41 |
| 455 | 20231024 | 113100 | 3601561250 | 27200 | 27150 | 27200 | 27150 | 165 |
| 456 | 20231024 | 113000 | 3597076700 | 27150 | 27100 | 27200 | 27100 | 619 |
| 457 | 20231024 | 112900 | 3580271050 | 27100 | 27100 | 27100 | 27100 | 312 |
| 458 | 20231024 | 112800 | 3571815850 | 27150 | 27100 | 27150 | 27100 | 235 |
| 459 | 20231024 | 112700 | 3565442700 | 27100 | 27150 | 27150 | 27100 | 571 |
| 460 | 20231024 | 112600 | 3549956450 | 27150 | 27150 | 27150 | 27150 | 256 |
| 461 | 20231024 | 112500 | 3543006050 | 27150 | 27150 | 27150 | 27100 | 264 |
| 462 | 20231024 | 112400 | 3535850000 | 27150 | 27100 | 27150 | 27100 | 662 |
| 463 | 20231024 | 112300 | 3517884750 | 27100 | 27100 | 27100 | 27100 | 279 |
| 464 | 20231024 | 112200 | 3510323850 | 27100 | 27100 | 27100 | 27100 | 185 |
| 465 | 20231024 | 112100 | 3505310350 | 27100 | 27100 | 27150 | 27050 | 278 |
| 466 | 20231024 | 112000 | 3497772550 | 27100 | 27100 | 27150 | 27050 | 1024 |
| 467 | 20231024 | 111900 | 3470006950 | 27050 | 27050 | 27100 | 27050 | 283 |
| 468 | 20231024 | 111800 | 3462341550 | 27000 | 27000 | 27050 | 27000 | 291 |
| 469 | 20231024 | 111700 | 3454471650 | 27000 | 27000 | 27000 | 27000 | 221 |
| 470 | 20231024 | 111600 | 3448504650 | 27000 | 26950 | 27000 | 26950 | 268 |
| 471 | 20231024 | 111500 | 3441270650 | 26950 | 27050 | 27050 | 26950 | 563 |
| 472 | 20231024 | 111400 | 3426097650 | 27050 | 27000 | 27050 | 27000 | 302 |
| 473 | 20231024 | 111300 | 3417935800 | 27000 | 27000 | 27000 | 26950 | 1169 |
| 474 | 20231024 | 111200 | 3386380700 | 26950 | 26900 | 26950 | 26900 | 150 |
| 475 | 20231024 | 111100 | 3382338600 | 27000 | 26950 | 27000 | 26900 | 689 |
| 476 | 20231024 | 111000 | 3363766050 | 26950 | 27000 | 27000 | 26950 | 169 |
| 477 | 20231024 | 110900 | 3359209250 | 27000 | 26950 | 27000 | 26950 | 113 |
| 478 | 20231024 | 110800 | 3356159250 | 26950 | 27000 | 27000 | 26950 | 328 |
| 479 | 20231024 | 110700 | 3347312400 | 27000 | 26950 | 27000 | 26950 | 239 |
| 480 | 20231024 | 110600 | 3340868850 | 26950 | 26900 | 26950 | 26900 | 238 |
| 481 | 20231024 | 110500 | 3334461950 | 26900 | 26900 | 26900 | 26900 | 38 |
| 482 | 20231024 | 110400 | 3333439750 | 26900 | 26900 | 26900 | 26850 | 509 |
| 483 | 20231024 | 110300 | 3319767850 | 26850 | 26850 | 26900 | 26850 | 268 |
| 484 | 20231024 | 110200 | 3312570650 | 26900 | 26950 | 26950 | 26900 | 413 |
| 485 | 20231024 | 110100 | 3301454700 | 26950 | 26950 | 26950 | 26950 | 35 |
| 486 | 20231024 | 110000 | 3300511450 | 26900 | 26950 | 27000 | 26900 | 177 |
| 487 | 20231024 | 105900 | 3295744050 | 26950 | 26900 | 26950 | 26850 | 588 |
| 488 | 20231024 | 105800 | 3279921850 | 26850 | 26850 | 26900 | 26850 | 79 |
| 489 | 20231024 | 105700 | 3277800650 | 26850 | 26850 | 26850 | 26850 | 30 |
| 490 | 20231024 | 105600 | 3276995150 | 26800 | 26850 | 26850 | 26800 | 303 |
| 491 | 20231024 | 105500 | 3268866550 | 26850 | 26900 | 26900 | 26850 | 79 |
| 492 | 20231024 | 105400 | 3266744200 | 26900 | 26850 | 26950 | 26850 | 270 |
| 493 | 20231024 | 105300 | 3259489900 | 26900 | 26900 | 26900 | 26900 | 162 |
| 494 | 20231024 | 105200 | 3255132100 | 26950 | 26900 | 26950 | 26900 | 258 |
| 495 | 20231024 | 105100 | 3248189800 | 27000 | 26950 | 27000 | 26850 | 970 |
| 496 | 20231024 | 105000 | 3222078200 | 26950 | 26950 | 26950 | 26900 | 229 |
| 497 | 20231024 | 104900 | 3215906750 | 26950 | 26850 | 26950 | 26850 | 1654 |
| 498 | 20231024 | 104800 | 3171449600 | 26850 | 26850 | 26850 | 26800 | 142 |
| 499 | 20231024 | 104700 | 3167637400 | 26850 | 26850 | 26850 | 26800 | 270 |
| 500 | 20231024 | 104600 | 3160394600 | 26850 | 26800 | 26850 | 26800 | 569 |
| 501 | 20231024 | 104500 | 3145123400 | 26800 | 26750 | 26850 | 26750 | 1285 |
| 502 | 20231024 | 104400 | 3110691750 | 26800 | 26800 | 26800 | 26800 | 306 |
| 503 | 20231024 | 104300 | 3102490950 | 26800 | 26750 | 26800 | 26750 | 431 |
| 504 | 20231024 | 104200 | 3090961200 | 26750 | 26750 | 26750 | 26700 | 1153 |
| 505 | 20231024 | 104100 | 3060138100 | 26750 | 26750 | 26750 | 26750 | 173 |
| 506 | 20231024 | 104000 | 3055510350 | 26750 | 26700 | 26750 | 26650 | 758 |
| 507 | 20231024 | 103900 | 3035258000 | 26700 | 26600 | 26700 | 26600 | 520 |
| 508 | 20231024 | 103800 | 3021420200 | 26600 | 26600 | 26650 | 26600 | 443 |
| 509 | 20231024 | 103700 | 3009636300 | 26600 | 26600 | 26650 | 26600 | 506 |
| 510 | 20231024 | 103600 | 2996166450 | 26600 | 26650 | 26700 | 26600 | 386 |
| 511 | 20231024 | 103500 | 2985878450 | 26650 | 26650 | 26650 | 26600 | 2013 |
| 512 | 20231024 | 103400 | 2932236900 | 26650 | 26650 | 26650 | 26650 | 103 |
| 513 | 20231024 | 103300 | 2929491950 | 26700 | 26700 | 26700 | 26650 | 135 |
| 514 | 20231024 | 103200 | 2925891150 | 26700 | 26650 | 26750 | 26650 | 760 |
| 515 | 20231024 | 103100 | 2905614950 | 26650 | 26650 | 26650 | 26650 | 136 |
| 516 | 20231024 | 103000 | 2901990550 | 26650 | 26650 | 26700 | 26650 | 262 |
| 517 | 20231024 | 102900 | 2895003350 | 26700 | 26700 | 26750 | 26700 | 1164 |
| 518 | 20231024 | 102800 | 2863924300 | 26700 | 26700 | 26800 | 26650 | 710 |
| 519 | 20231024 | 102700 | 2844957850 | 26800 | 26700 | 26800 | 26700 | 145 |
| 520 | 20231024 | 102600 | 2841080900 | 26800 | 26700 | 26800 | 26650 | 1536 |
| 521 | 20231024 | 102500 | 2800119400 | 26700 | 26750 | 26800 | 26650 | 624 |
| 522 | 20231024 | 102400 | 2783448000 | 26800 | 26650 | 26800 | 26650 | 531 |
| 523 | 20231024 | 102300 | 2769274450 | 26700 | 26750 | 26750 | 26650 | 217 |
| 524 | 20231024 | 102200 | 2763483850 | 26750 | 26750 | 26750 | 26750 | 52 |
| 525 | 20231024 | 102100 | 2762092850 | 26750 | 26700 | 26800 | 26700 | 940 |
| 526 | 20231024 | 102000 | 2736931500 | 26700 | 26650 | 26700 | 26650 | 163 |
| 527 | 20231024 | 101900 | 2732587300 | 26650 | 26700 | 26700 | 26650 | 101 |
| 528 | 20231024 | 101800 | 2729895450 | 26600 | 26650 | 26700 | 26600 | 534 |
| 529 | 20231024 | 101700 | 2715664800 | 26600 | 26750 | 26750 | 26600 | 1324 |
| 530 | 20231024 | 101600 | 2680384300 | 26750 | 26700 | 26750 | 26700 | 142 |
| 531 | 20231024 | 101500 | 2676592400 | 26700 | 26750 | 26800 | 26700 | 73 |
| 532 | 20231024 | 101400 | 2674640500 | 26750 | 26800 | 26800 | 26750 | 89 |
| 533 | 20231024 | 101300 | 2672259550 | 26800 | 26800 | 26800 | 26750 | 149 |
| 534 | 20231024 | 101200 | 2668270600 | 26750 | 26800 | 26850 | 26750 | 816 |
| 535 | 20231024 | 101100 | 2646402500 | 26750 | 26700 | 26750 | 26700 | 861 |
| 536 | 20231024 | 101000 | 2623374550 | 26700 | 26650 | 26700 | 26650 | 117 |
| 537 | 20231024 | 100900 | 2620250700 | 26700 | 26700 | 26700 | 26650 | 438 |
| 538 | 20231024 | 100800 | 2608561900 | 26750 | 26750 | 26750 | 26700 | 180 |
| 539 | 20231024 | 100700 | 2603755500 | 26750 | 26700 | 26750 | 26700 | 206 |
| 540 | 20231024 | 100600 | 2598254850 | 26750 | 26750 | 26750 | 26700 | 24 |
| 541 | 20231024 | 100500 | 2597612900 | 26700 | 26800 | 26800 | 26700 | 259 |
| 542 | 20231024 | 100400 | 2590685050 | 26750 | 26700 | 26750 | 26700 | 129 |
| 543 | 20231024 | 100300 | 2587234950 | 26650 | 26650 | 26700 | 26650 | 240 |
| 544 | 20231024 | 100200 | 2580827050 | 26700 | 26550 | 26700 | 26500 | 1004 |
| 545 | 20231024 | 100100 | 2554163000 | 26550 | 26600 | 26600 | 26550 | 3016 |
| 546 | 20231024 | 100000 | 2474087600 | 26600 | 26700 | 26750 | 26600 | 2237 |
| 547 | 20231024 | 095900 | 2414473550 | 26700 | 26800 | 26850 | 26700 | 875 |
| 548 | 20231024 | 095800 | 2391075300 | 26750 | 26950 | 26950 | 26750 | 1535 |
| 549 | 20231024 | 095700 | 2349866750 | 26950 | 27000 | 27050 | 26950 | 754 |
| 550 | 20231024 | 095600 | 2329516050 | 27000 | 27000 | 27000 | 26850 | 958 |
| 551 | 20231024 | 095500 | 2303680350 | 26950 | 26800 | 26950 | 26800 | 1059 |
| 552 | 20231024 | 095400 | 2275216300 | 26800 | 26900 | 26950 | 26800 | 219 |
| 553 | 20231024 | 095300 | 2269336500 | 26750 | 26800 | 26900 | 26750 | 1770 |
| 554 | 20231024 | 095200 | 2221921550 | 26800 | 26800 | 26800 | 26750 | 355 |
| 555 | 20231024 | 095100 | 2212415150 | 26850 | 26750 | 26850 | 26700 | 827 |
| 556 | 20231024 | 095000 | 2190287600 | 26800 | 26800 | 26900 | 26700 | 2605 |
| 557 | 20231024 | 094900 | 2120636600 | 26750 | 26800 | 26900 | 26700 | 1383 |
| 558 | 20231024 | 094800 | 2083617700 | 26900 | 26800 | 26900 | 26700 | 2436 |
| 559 | 20231024 | 094700 | 2018425400 | 26850 | 26850 | 26850 | 26750 | 2392 |
| 560 | 20231024 | 094600 | 1954360200 | 26850 | 26900 | 26950 | 26850 | 1004 |
| 561 | 20231024 | 094500 | 1927342800 | 26900 | 26900 | 26900 | 26700 | 719 |
| 562 | 20231024 | 094400 | 1908097850 | 26700 | 26850 | 27000 | 26700 | 1607 |
| 563 | 20231024 | 094300 | 1864969650 | 26850 | 26800 | 26850 | 26750 | 893 |
| 564 | 20231024 | 094200 | 1841036450 | 26800 | 26850 | 26850 | 26800 | 2966 |
| 565 | 20231024 | 094100 | 1761484800 | 26900 | 26950 | 26950 | 26850 | 1329 |
| 566 | 20231024 | 094000 | 1725729500 | 26950 | 27000 | 27000 | 26900 | 967 |
| 567 | 20231024 | 093900 | 1699688250 | 26950 | 27050 | 27050 | 26950 | 817 |
| 568 | 20231024 | 093800 | 1677634600 | 27000 | 27100 | 27100 | 27000 | 874 |
| 569 | 20231024 | 093700 | 1654034000 | 27050 | 27000 | 27050 | 27000 | 327 |
| 570 | 20231024 | 093600 | 1645204950 | 27000 | 27150 | 27150 | 27000 | 1354 |
| 571 | 20231024 | 093500 | 1608592100 | 27100 | 27150 | 27300 | 27050 | 1205 |
| 572 | 20231024 | 093400 | 1575897350 | 27150 | 27100 | 27150 | 27100 | 871 |
| 573 | 20231024 | 093300 | 1552265600 | 27100 | 27100 | 27250 | 27050 | 1163 |
| 574 | 20231024 | 093200 | 1520685550 | 27200 | 27100 | 27200 | 27050 | 805 |
| 575 | 20231024 | 093100 | 1498862850 | 27050 | 27100 | 27100 | 27050 | 844 |
| 576 | 20231024 | 093000 | 1476030650 | 27050 | 27150 | 27150 | 27050 | 3129 |
| 577 | 20231024 | 092900 | 1391247600 | 27200 | 27300 | 27300 | 27150 | 1196 |
| 578 | 20231024 | 092800 | 1358682350 | 27300 | 27350 | 27350 | 27250 | 691 |
| 579 | 20231024 | 092700 | 1339801300 | 27350 | 27300 | 27400 | 27200 | 607 |
| 580 | 20231024 | 092600 | 1323256300 | 27300 | 27200 | 27300 | 27200 | 1041 |
| 581 | 20231024 | 092500 | 1294912650 | 27200 | 27300 | 27300 | 27200 | 1470 |
| 582 | 20231024 | 092400 | 1254906500 | 27350 | 27400 | 27450 | 27350 | 622 |
| 583 | 20231024 | 092300 | 1237887850 | 27350 | 27450 | 27450 | 27350 | 247 |
| 584 | 20231024 | 092200 | 1231124000 | 27450 | 27450 | 27450 | 27400 | 566 |
| 585 | 20231024 | 092100 | 1215594900 | 27450 | 27350 | 27450 | 27350 | 2924 |
| 586 | 20231024 | 092000 | 1135533550 | 27300 | 27150 | 27350 | 27150 | 1209 |
| 587 | 20231024 | 091900 | 1102543550 | 27150 | 27200 | 27200 | 27150 | 453 |
| 588 | 20231024 | 091800 | 1090228050 | 27200 | 27200 | 27200 | 27150 | 1106 |
| 589 | 20231024 | 091700 | 1060168600 | 27250 | 27150 | 27250 | 27150 | 895 |
| 590 | 20231024 | 091600 | 1035837850 | 27150 | 27100 | 27150 | 27100 | 262 |
| 591 | 20231024 | 091500 | 1028725550 | 27050 | 27150 | 27200 | 26950 | 1455 |
| 592 | 20231024 | 091400 | 989359800 | 27200 | 27350 | 27450 | 27200 | 2353 |
| 593 | 20231024 | 091300 | 925041850 | 27350 | 27500 | 27550 | 27350 | 3676 |
| 594 | 20231024 | 091200 | 824146950 | 27550 | 27400 | 27550 | 27400 | 4644 |
| 595 | 20231024 | 091100 | 696650200 | 27400 | 27200 | 27400 | 27200 | 5710 |
| 596 | 20231024 | 091000 | 540577000 | 27200 | 27200 | 27200 | 27200 | 422 |
| 597 | 20231024 | 090900 | 529098600 | 27200 | 27150 | 27200 | 27150 | 1022 |
| 598 | 20231024 | 090800 | 501315750 | 27150 | 27000 | 27150 | 27000 | 581 |
| 599 | 20231024 | 090700 | 485588400 | 27000 | 27150 | 27250 | 27000 | 505 |
| 600 | 20231024 | 090600 | 471936800 | 27150 | 27350 | 27400 | 27150 | 1984 |
| 601 | 20231024 | 090500 | 417792250 | 27400 | 27100 | 27400 | 27000 | 5304 |
| 602 | 20231024 | 090400 | 273481000 | 27100 | 27100 | 27100 | 27000 | 1423 |
| 603 | 20231024 | 090300 | 234960500 | 27100 | 26900 | 27150 | 26850 | 2263 |
| 604 | 20231024 | 090200 | 173813900 | 26900 | 27050 | 27050 | 26850 | 2062 |
| 605 | 20231024 | 090100 | 118154900 | 27050 | 27100 | 27150 | 27050 | 1360 |
| 606 | 20231024 | 090000 | 81293200 | 27150 | 27050 | 27250 | 27050 | 2999 |