32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 3706 |
| 3 | 20231024 | 190500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20231024 | 190400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20231024 | 190300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20231024 | 190200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20231024 | 190100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20231024 | 190000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20231024 | 185900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20231024 | 185800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20231024 | 185700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20231024 | 185600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20231024 | 185500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20231024 | 185400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20231024 | 185300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20231024 | 185200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20231024 | 185100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20231024 | 185000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20231024 | 184900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20231024 | 184800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20231024 | 184700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20231024 | 184600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20231024 | 184500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20231024 | 184400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20231024 | 184300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20231024 | 184200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20231024 | 184100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20231024 | 184000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20231024 | 183900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20231024 | 183800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20231024 | 183700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20231024 | 183600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 3706 |
| 33 | 20231024 | 183500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20231024 | 183400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20231024 | 183300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20231024 | 183200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20231024 | 183100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20231024 | 183000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20231024 | 182900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20231024 | 182800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20231024 | 182700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20231024 | 182600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20231024 | 182500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20231024 | 182400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20231024 | 182300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20231024 | 182200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20231024 | 182100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20231024 | 182000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20231024 | 181900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20231024 | 181800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20231024 | 181700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20231024 | 181600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20231024 | 181500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20231024 | 181400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20231024 | 181300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20231024 | 181200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20231024 | 181100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20231024 | 181000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20231024 | 180900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20231024 | 180800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20231024 | 180700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20231024 | 180600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 3706 |
| 63 | 20231024 | 180500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20231024 | 180400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20231024 | 180300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20231024 | 180200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20231024 | 180100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20231024 | 180000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20231024 | 175900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20231024 | 175800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20231024 | 175700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20231024 | 175600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20231024 | 175500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20231024 | 175400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20231024 | 175300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20231024 | 175200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20231024 | 175100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20231024 | 175000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20231024 | 174900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20231024 | 174800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20231024 | 174700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20231024 | 174600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20231024 | 174500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20231024 | 174400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20231024 | 174300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20231024 | 174200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20231024 | 174100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20231024 | 174000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20231024 | 173900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20231024 | 173800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20231024 | 173700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20231024 | 173600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 3706 |
| 93 | 20231024 | 173500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20231024 | 173400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20231024 | 173300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20231024 | 173200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20231024 | 173100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20231024 | 173000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20231024 | 172900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20231024 | 172800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20231024 | 172700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20231024 | 172600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20231024 | 172500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20231024 | 172400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20231024 | 172300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20231024 | 172200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20231024 | 172100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20231024 | 172000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20231024 | 171900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20231024 | 171800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20231024 | 171700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20231024 | 171600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20231024 | 171500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20231024 | 171400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20231024 | 171300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20231024 | 171200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20231024 | 171100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20231024 | 171000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20231024 | 170900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20231024 | 170800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20231024 | 170700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20231024 | 170600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 3706 |
| 123 | 20231024 | 170500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20231024 | 170400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20231024 | 170300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20231024 | 170200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20231024 | 170100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20231024 | 170000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20231024 | 165900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20231024 | 165800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20231024 | 165700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20231024 | 165600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20231024 | 165500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20231024 | 165400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20231024 | 165300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20231024 | 165200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20231024 | 165100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20231024 | 165000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20231024 | 164900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20231024 | 164800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20231024 | 164700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20231024 | 164600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20231024 | 164500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20231024 | 164400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20231024 | 164300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20231024 | 164200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20231024 | 164100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20231024 | 164000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20231024 | 163900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20231024 | 163800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20231024 | 163700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20231024 | 163600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 3706 |
| 153 | 20231024 | 163500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20231024 | 163400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20231024 | 163300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20231024 | 163200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20231024 | 163100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20231024 | 163000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20231024 | 162900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20231024 | 162800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20231024 | 162700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20231024 | 162600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20231024 | 162500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20231024 | 162400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20231024 | 162300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20231024 | 162200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20231024 | 162100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20231024 | 162000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20231024 | 161900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20231024 | 161800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20231024 | 161700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20231024 | 161600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20231024 | 161500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20231024 | 161400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20231024 | 161300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20231024 | 161200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20231024 | 161100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20231024 | 161000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20231024 | 160900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20231024 | 160800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20231024 | 160700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20231024 | 160600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 3706 |
| 183 | 20231024 | 160500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20231024 | 160400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20231024 | 160300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20231024 | 160200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20231024 | 160100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20231024 | 160000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20231024 | 155900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20231024 | 155800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20231024 | 155700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20231024 | 155600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20231024 | 155500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20231024 | 155400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20231024 | 155300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20231024 | 155200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20231024 | 155100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20231024 | 155000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20231024 | 154900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20231024 | 154800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20231024 | 154700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20231024 | 154600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20231024 | 154500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20231024 | 154400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20231024 | 154300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20231024 | 154200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20231024 | 154100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20231024 | 154000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20231024 | 153900 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20231024 | 153800 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20231024 | 153700 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20231024 | 153600 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 3706 |
| 213 | 20231024 | 153500 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20231024 | 153400 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20231024 | 153300 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20231024 | 153200 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20231024 | 153100 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20231024 | 153000 | 6921273550 | 22600 | 22600 | 22600 | 22600 | 3706 |
| 219 | 20231024 | 152900 | 6837517950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20231024 | 152800 | 6837517950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20231024 | 152700 | 6837517950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20231024 | 152600 | 6837517950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20231024 | 152500 | 6837517950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20231024 | 152400 | 6837517950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20231024 | 152300 | 6837517950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20231024 | 152200 | 6837517950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20231024 | 152100 | 6837517950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20231024 | 152000 | 6837517950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20231024 | 151900 | 6837517950 | 22600 | 22600 | 22650 | 22600 | 554 |
| 230 | 20231024 | 151800 | 6824980750 | 22600 | 22600 | 22650 | 22600 | 738 |
| 231 | 20231024 | 151700 | 6808281450 | 22600 | 22650 | 22650 | 22600 | 802 |
| 232 | 20231024 | 151600 | 6790148700 | 22600 | 22600 | 22650 | 22550 | 474 |
| 233 | 20231024 | 151500 | 6779441250 | 22600 | 22600 | 22600 | 22550 | 776 |
| 234 | 20231024 | 151400 | 6761914750 | 22600 | 22600 | 22600 | 22550 | 286 |
| 235 | 20231024 | 151300 | 6755451250 | 22650 | 22650 | 22650 | 22600 | 3660 |
| 236 | 20231024 | 151200 | 6672644100 | 22600 | 22600 | 22650 | 22500 | 8251 |
| 237 | 20231024 | 151100 | 6485900050 | 22600 | 22650 | 22650 | 22500 | 2287 |
| 238 | 20231024 | 151000 | 6434256350 | 22600 | 22550 | 22600 | 22500 | 1090 |
| 239 | 20231024 | 150900 | 6409622700 | 22600 | 22550 | 22600 | 22500 | 3997 |
| 240 | 20231024 | 150800 | 6319422800 | 22550 | 22500 | 22550 | 22450 | 509 |
| 241 | 20231024 | 150700 | 6307960200 | 22450 | 22450 | 22550 | 22450 | 797 |
| 242 | 20231024 | 150600 | 6290023000 | 22550 | 22550 | 22550 | 22450 | 506 |
| 243 | 20231024 | 150500 | 6278625200 | 22550 | 22550 | 22550 | 22450 | 890 |
| 244 | 20231024 | 150400 | 6258563550 | 22550 | 22500 | 22550 | 22500 | 1169 |
| 245 | 20231024 | 150300 | 6232222250 | 22500 | 22450 | 22500 | 22450 | 1299 |
| 246 | 20231024 | 150200 | 6203006150 | 22500 | 22500 | 22500 | 22500 | 593 |
| 247 | 20231024 | 150100 | 6189663650 | 22500 | 22500 | 22500 | 22450 | 779 |
| 248 | 20231024 | 150000 | 6172139700 | 22500 | 22500 | 22500 | 22450 | 175 |
| 249 | 20231024 | 145900 | 6168203450 | 22500 | 22500 | 22500 | 22450 | 251 |
| 250 | 20231024 | 145800 | 6162556000 | 22500 | 22450 | 22500 | 22450 | 555 |
| 251 | 20231024 | 145700 | 6150080700 | 22550 | 22550 | 22550 | 22500 | 693 |
| 252 | 20231024 | 145600 | 6134467750 | 22500 | 22500 | 22500 | 22450 | 1124 |
| 253 | 20231024 | 145500 | 6109178000 | 22500 | 22500 | 22500 | 22450 | 535 |
| 254 | 20231024 | 145400 | 6097140750 | 22500 | 22500 | 22500 | 22450 | 378 |
| 255 | 20231024 | 145300 | 6088635800 | 22500 | 22500 | 22550 | 22500 | 690 |
| 256 | 20231024 | 145200 | 6073083300 | 22500 | 22500 | 22550 | 22500 | 435 |
| 257 | 20231024 | 145100 | 6063290800 | 22500 | 22500 | 22500 | 22500 | 440 |
| 258 | 20231024 | 145000 | 6053390800 | 22500 | 22500 | 22500 | 22450 | 361 |
| 259 | 20231024 | 144900 | 6045268800 | 22500 | 22550 | 22550 | 22500 | 1037 |
| 260 | 20231024 | 144800 | 6021931300 | 22550 | 22500 | 22550 | 22450 | 905 |
| 261 | 20231024 | 144700 | 6001563350 | 22500 | 22500 | 22500 | 22500 | 745 |
| 262 | 20231024 | 144600 | 5984800850 | 22500 | 22450 | 22500 | 22450 | 115 |
| 263 | 20231024 | 144500 | 5982214150 | 22450 | 22450 | 22500 | 22400 | 245 |
| 264 | 20231024 | 144400 | 5976708200 | 22450 | 22400 | 22450 | 22400 | 557 |
| 265 | 20231024 | 144300 | 5964223100 | 22450 | 22450 | 22450 | 22400 | 412 |
| 266 | 20231024 | 144200 | 5954978700 | 22450 | 22500 | 22500 | 22450 | 869 |
| 267 | 20231024 | 144100 | 5935464600 | 22550 | 22550 | 22550 | 22500 | 1236 |
| 268 | 20231024 | 144000 | 5907642200 | 22550 | 22550 | 22550 | 22500 | 700 |
| 269 | 20231024 | 143900 | 5891859700 | 22500 | 22500 | 22550 | 22500 | 660 |
| 270 | 20231024 | 143800 | 5876983100 | 22500 | 22600 | 22600 | 22400 | 2537 |
| 271 | 20231024 | 143700 | 5819997300 | 22600 | 22550 | 22600 | 22500 | 1912 |
| 272 | 20231024 | 143600 | 5776875400 | 22550 | 22500 | 22550 | 22450 | 4193 |
| 273 | 20231024 | 143500 | 5682520350 | 22500 | 22450 | 22500 | 22450 | 926 |
| 274 | 20231024 | 143400 | 5661709700 | 22450 | 22450 | 22500 | 22400 | 1811 |
| 275 | 20231024 | 143300 | 5621069250 | 22450 | 22450 | 22450 | 22450 | 101 |
| 276 | 20231024 | 143200 | 5618801800 | 22450 | 22400 | 22450 | 22400 | 273 |
| 277 | 20231024 | 143100 | 5612680300 | 22400 | 22450 | 22450 | 22350 | 238 |
| 278 | 20231024 | 143000 | 5607349400 | 22400 | 22450 | 22450 | 22400 | 1823 |
| 279 | 20231024 | 142900 | 5566502400 | 22400 | 22400 | 22450 | 22400 | 1651 |
| 280 | 20231024 | 142800 | 5529462550 | 22400 | 22400 | 22450 | 22400 | 1154 |
| 281 | 20231024 | 142700 | 5503607050 | 22400 | 22450 | 22450 | 22350 | 2756 |
| 282 | 20231024 | 142600 | 5441871200 | 22450 | 22450 | 22450 | 22450 | 441 |
| 283 | 20231024 | 142500 | 5431970750 | 22400 | 22400 | 22450 | 22400 | 184 |
| 284 | 20231024 | 142400 | 5427842150 | 22400 | 22350 | 22400 | 22350 | 1853 |
| 285 | 20231024 | 142300 | 5386360100 | 22350 | 22450 | 22450 | 22350 | 769 |
| 286 | 20231024 | 142200 | 5369133450 | 22450 | 22350 | 22450 | 22350 | 3639 |
| 287 | 20231024 | 142100 | 5287614800 | 22400 | 22350 | 22400 | 22350 | 2494 |
| 288 | 20231024 | 142000 | 5231873400 | 22350 | 22300 | 22350 | 22300 | 4627 |
| 289 | 20231024 | 141900 | 5128657700 | 22300 | 22250 | 22300 | 22250 | 697 |
| 290 | 20231024 | 141800 | 5113117800 | 22250 | 22250 | 22250 | 22250 | 2746 |
| 291 | 20231024 | 141700 | 5052019300 | 22250 | 22250 | 22250 | 22200 | 278 |
| 292 | 20231024 | 141600 | 5045836300 | 22250 | 22250 | 22250 | 22250 | 161 |
| 293 | 20231024 | 141500 | 5042254050 | 22250 | 22200 | 22250 | 22200 | 188 |
| 294 | 20231024 | 141400 | 5038074100 | 22250 | 22200 | 22250 | 22150 | 2547 |
| 295 | 20231024 | 141300 | 4981525850 | 22150 | 22200 | 22200 | 22150 | 52 |
| 296 | 20231024 | 141200 | 4980373950 | 22200 | 22150 | 22200 | 22150 | 58 |
| 297 | 20231024 | 141100 | 4979089100 | 22150 | 22150 | 22150 | 22150 | 69 |
| 298 | 20231024 | 141000 | 4977560750 | 22150 | 22150 | 22150 | 22150 | 390 |
| 299 | 20231024 | 140900 | 4968922250 | 22150 | 22150 | 22150 | 22100 | 235 |
| 300 | 20231024 | 140800 | 4963718000 | 22150 | 22100 | 22150 | 22100 | 66 |
| 301 | 20231024 | 140700 | 4962257550 | 22050 | 22050 | 22150 | 22050 | 1979 |
| 302 | 20231024 | 140600 | 4918478900 | 22050 | 22050 | 22050 | 22050 | 627 |
| 303 | 20231024 | 140500 | 4904653550 | 22000 | 22050 | 22050 | 22000 | 318 |
| 304 | 20231024 | 140400 | 4897656650 | 22000 | 22050 | 22050 | 22000 | 80 |
| 305 | 20231024 | 140300 | 4895894900 | 22050 | 22050 | 22050 | 22050 | 105 |
| 306 | 20231024 | 140200 | 4893579650 | 22050 | 22050 | 22050 | 22050 | 144 |
| 307 | 20231024 | 140100 | 4890404450 | 22000 | 22050 | 22050 | 22000 | 31 |
| 308 | 20231024 | 140000 | 4889720950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 309 | 20231024 | 135900 | 4889720950 | 22050 | 22000 | 22050 | 22000 | 23 |
| 310 | 20231024 | 135800 | 4889214000 | 22000 | 22000 | 22050 | 22000 | 55 |
| 311 | 20231024 | 135700 | 4888002500 | 22000 | 22000 | 22000 | 22000 | 6 |
| 312 | 20231024 | 135600 | 4887870500 | 22050 | 22000 | 22050 | 22000 | 169 |
| 313 | 20231024 | 135500 | 4884144150 | 22000 | 22000 | 22050 | 22000 | 39 |
| 314 | 20231024 | 135400 | 4883284650 | 22000 | 22050 | 22050 | 22000 | 516 |
| 315 | 20231024 | 135300 | 4871932150 | 22050 | 22050 | 22050 | 22050 | 61 |
| 316 | 20231024 | 135200 | 4870587100 | 22050 | 22000 | 22050 | 22000 | 87 |
| 317 | 20231024 | 135100 | 4868671100 | 22000 | 22050 | 22050 | 22000 | 32 |
| 318 | 20231024 | 135000 | 4867965550 | 22050 | 22050 | 22050 | 22050 | 59 |
| 319 | 20231024 | 134900 | 4866664600 | 22000 | 22050 | 22050 | 22000 | 192 |
| 320 | 20231024 | 134800 | 4862431750 | 22050 | 22050 | 22050 | 22050 | 34 |
| 321 | 20231024 | 134700 | 4861682050 | 22050 | 22050 | 22050 | 22050 | 100 |
| 322 | 20231024 | 134600 | 4859477050 | 22050 | 22050 | 22050 | 22050 | 33 |
| 323 | 20231024 | 134500 | 4858749400 | 22050 | 22050 | 22050 | 22000 | 108 |
| 324 | 20231024 | 134400 | 4856372000 | 22000 | 22000 | 22000 | 22000 | 2 |
| 325 | 20231024 | 134300 | 4856328000 | 22050 | 22000 | 22050 | 22000 | 234 |
| 326 | 20231024 | 134200 | 4851168450 | 22000 | 22000 | 22050 | 22000 | 79 |
| 327 | 20231024 | 134100 | 4849429400 | 22000 | 22000 | 22000 | 22000 | 7 |
| 328 | 20231024 | 134000 | 4849275400 | 22000 | 22000 | 22000 | 22000 | 152 |
| 329 | 20231024 | 133900 | 4845931400 | 22000 | 22000 | 22000 | 22000 | 1 |
| 330 | 20231024 | 133800 | 4845909400 | 22100 | 21950 | 22100 | 21900 | 67 |
| 331 | 20231024 | 133700 | 4844439650 | 21850 | 22100 | 22100 | 21850 | 2751 |
| 332 | 20231024 | 133600 | 4784056650 | 22100 | 22100 | 22100 | 22050 | 274 |
| 333 | 20231024 | 133500 | 4778012200 | 22100 | 22000 | 22100 | 22000 | 340 |
| 334 | 20231024 | 133400 | 4770514700 | 22050 | 22050 | 22050 | 22050 | 10 |
| 335 | 20231024 | 133300 | 4770294200 | 22050 | 22100 | 22100 | 22050 | 18 |
| 336 | 20231024 | 133200 | 4769897250 | 22100 | 22050 | 22100 | 22050 | 276 |
| 337 | 20231024 | 133100 | 4763811400 | 22050 | 22050 | 22050 | 22050 | 1 |
| 338 | 20231024 | 133000 | 4763789350 | 22050 | 22050 | 22050 | 22050 | 77 |
| 339 | 20231024 | 132900 | 4762091500 | 22050 | 22000 | 22050 | 22000 | 80 |
| 340 | 20231024 | 132800 | 4760327600 | 22000 | 22100 | 22100 | 22000 | 1728 |
| 341 | 20231024 | 132700 | 4722278300 | 22100 | 22100 | 22100 | 22100 | 1707 |
| 342 | 20231024 | 132600 | 4684553600 | 22100 | 22100 | 22100 | 22100 | 174 |
| 343 | 20231024 | 132500 | 4680708200 | 22100 | 22100 | 22100 | 22100 | 70 |
| 344 | 20231024 | 132400 | 4679161200 | 22050 | 22050 | 22050 | 22050 | 1379 |
| 345 | 20231024 | 132300 | 4648754250 | 22050 | 22000 | 22050 | 22000 | 30 |
| 346 | 20231024 | 132200 | 4648092800 | 22000 | 22000 | 22000 | 21950 | 151 |
| 347 | 20231024 | 132100 | 4644771050 | 22000 | 22000 | 22000 | 22000 | 382 |
| 348 | 20231024 | 132000 | 4636367050 | 22050 | 22050 | 22050 | 22050 | 27 |
| 349 | 20231024 | 131900 | 4635771700 | 22050 | 22000 | 22050 | 22000 | 22 |
| 350 | 20231024 | 131800 | 4635286700 | 22000 | 22050 | 22050 | 22000 | 1304 |
| 351 | 20231024 | 131700 | 4606554800 | 22050 | 22000 | 22050 | 22000 | 179 |
| 352 | 20231024 | 131600 | 4602615300 | 22050 | 22050 | 22050 | 22050 | 19 |
| 353 | 20231024 | 131500 | 4602196350 | 22050 | 22050 | 22100 | 22050 | 481 |
| 354 | 20231024 | 131400 | 4591580250 | 22050 | 22050 | 22050 | 22050 | 51 |
| 355 | 20231024 | 131300 | 4590455700 | 22050 | 22050 | 22050 | 22050 | 76 |
| 356 | 20231024 | 131200 | 4588779900 | 22050 | 22050 | 22050 | 22050 | 27 |
| 357 | 20231024 | 131100 | 4588184550 | 22050 | 22000 | 22050 | 22000 | 186 |
| 358 | 20231024 | 131000 | 4584092500 | 22050 | 22000 | 22050 | 22000 | 448 |
| 359 | 20231024 | 130900 | 4574235500 | 22000 | 22050 | 22100 | 22000 | 1232 |
| 360 | 20231024 | 130800 | 4547070750 | 22050 | 22050 | 22050 | 22050 | 45 |
| 361 | 20231024 | 130700 | 4546078500 | 22100 | 22100 | 22100 | 22100 | 230 |
| 362 | 20231024 | 130600 | 4540995500 | 22100 | 22100 | 22150 | 22100 | 65 |
| 363 | 20231024 | 130500 | 4539557650 | 22100 | 22150 | 22150 | 22100 | 718 |
| 364 | 20231024 | 130400 | 4523662800 | 22150 | 22100 | 22150 | 22100 | 1061 |
| 365 | 20231024 | 130300 | 4500213700 | 22100 | 22100 | 22150 | 22100 | 366 |
| 366 | 20231024 | 130200 | 4492118850 | 22150 | 22150 | 22150 | 22100 | 2149 |
| 367 | 20231024 | 130100 | 4444518600 | 22150 | 22200 | 22250 | 22150 | 1314 |
| 368 | 20231024 | 130000 | 4415344300 | 22200 | 22200 | 22250 | 22200 | 1373 |
| 369 | 20231024 | 125900 | 4384861000 | 22200 | 22250 | 22250 | 22200 | 1128 |
| 370 | 20231024 | 125800 | 4359777600 | 22250 | 22150 | 22250 | 22150 | 3920 |
| 371 | 20231024 | 125700 | 4272736300 | 22150 | 22050 | 22150 | 22050 | 5201 |
| 372 | 20231024 | 125600 | 4157826350 | 22000 | 21950 | 22050 | 21950 | 5291 |
| 373 | 20231024 | 125500 | 4041526300 | 21950 | 21850 | 21950 | 21850 | 481 |
| 374 | 20231024 | 125400 | 4030992350 | 21900 | 21900 | 21900 | 21900 | 245 |
| 375 | 20231024 | 125300 | 4025626850 | 21900 | 21900 | 21900 | 21900 | 51 |
| 376 | 20231024 | 125200 | 4024509950 | 21900 | 21900 | 21900 | 21900 | 394 |
| 377 | 20231024 | 125100 | 4015881350 | 21900 | 21900 | 21900 | 21850 | 38 |
| 378 | 20231024 | 125000 | 4015049200 | 21850 | 21900 | 21900 | 21850 | 23 |
| 379 | 20231024 | 124900 | 4014546600 | 21900 | 21900 | 21900 | 21900 | 36 |
| 380 | 20231024 | 124800 | 4013758200 | 21900 | 21900 | 21900 | 21900 | 20 |
| 381 | 20231024 | 124700 | 4013320200 | 21900 | 21900 | 21950 | 21900 | 1466 |
| 382 | 20231024 | 124600 | 3981214750 | 21900 | 21850 | 21900 | 21850 | 979 |
| 383 | 20231024 | 124500 | 3959822900 | 21850 | 21850 | 21850 | 21850 | 129 |
| 384 | 20231024 | 124400 | 3957004250 | 21850 | 21850 | 21850 | 21800 | 539 |
| 385 | 20231024 | 124300 | 3945252100 | 21800 | 21800 | 21800 | 21800 | 251 |
| 386 | 20231024 | 124200 | 3939780300 | 21850 | 21850 | 21850 | 21800 | 298 |
| 387 | 20231024 | 124100 | 3933283650 | 21850 | 21850 | 21850 | 21800 | 215 |
| 388 | 20231024 | 124000 | 3928595900 | 21850 | 21800 | 21850 | 21800 | 376 |
| 389 | 20231024 | 123900 | 3920399000 | 21800 | 21800 | 21800 | 21800 | 584 |
| 390 | 20231024 | 123800 | 3907667800 | 21800 | 21850 | 21850 | 21800 | 454 |
| 391 | 20231024 | 123700 | 3897769400 | 21850 | 21800 | 21850 | 21800 | 331 |
| 392 | 20231024 | 123600 | 3890553450 | 21800 | 21800 | 21800 | 21800 | 77 |
| 393 | 20231024 | 123500 | 3888874850 | 21800 | 21800 | 21800 | 21750 | 42 |
| 394 | 20231024 | 123400 | 3887959750 | 21800 | 21800 | 21800 | 21750 | 381 |
| 395 | 20231024 | 123300 | 3879667450 | 21800 | 21800 | 21800 | 21800 | 161 |
| 396 | 20231024 | 123200 | 3876157650 | 21800 | 21800 | 21800 | 21800 | 50 |
| 397 | 20231024 | 123100 | 3875067650 | 21750 | 21800 | 21800 | 21750 | 50 |
| 398 | 20231024 | 123000 | 3873979650 | 21800 | 21800 | 21800 | 21750 | 189 |
| 399 | 20231024 | 122900 | 3869859600 | 21800 | 21800 | 21800 | 21800 | 114 |
| 400 | 20231024 | 122800 | 3867374400 | 21800 | 21850 | 21850 | 21800 | 93 |
| 401 | 20231024 | 122700 | 3865346450 | 21850 | 21800 | 21850 | 21800 | 2021 |
| 402 | 20231024 | 122600 | 3821288200 | 21700 | 21750 | 21800 | 21700 | 284 |
| 403 | 20231024 | 122500 | 3815113650 | 21750 | 21700 | 21750 | 21700 | 238 |
| 404 | 20231024 | 122400 | 3809948650 | 21700 | 21700 | 21700 | 21600 | 816 |
| 405 | 20231024 | 122300 | 3792315400 | 21700 | 21700 | 21700 | 21700 | 3 |
| 406 | 20231024 | 122200 | 3792250300 | 21700 | 21650 | 21700 | 21650 | 383 |
| 407 | 20231024 | 122100 | 3783957300 | 21650 | 21650 | 21650 | 21650 | 185 |
| 408 | 20231024 | 122000 | 3779952050 | 21650 | 21650 | 21650 | 21600 | 547 |
| 409 | 20231024 | 121900 | 3768136000 | 21650 | 21650 | 21650 | 21600 | 315 |
| 410 | 20231024 | 121800 | 3761326250 | 21650 | 21650 | 21650 | 21650 | 11 |
| 411 | 20231024 | 121700 | 3761088100 | 21650 | 21650 | 21650 | 21650 | 770 |
| 412 | 20231024 | 121600 | 3744417600 | 21650 | 21700 | 21700 | 21600 | 418 |
| 413 | 20231024 | 121500 | 3735380150 | 21700 | 21700 | 21700 | 21700 | 7 |
| 414 | 20231024 | 121400 | 3735228250 | 21700 | 21750 | 21750 | 21700 | 895 |
| 415 | 20231024 | 121300 | 3715805750 | 21750 | 21750 | 21750 | 21700 | 79 |
| 416 | 20231024 | 121200 | 3714091250 | 21750 | 21750 | 21800 | 21750 | 258 |
| 417 | 20231024 | 121100 | 3708479550 | 21800 | 21750 | 21800 | 21750 | 185 |
| 418 | 20231024 | 121000 | 3704455200 | 21750 | 21800 | 21800 | 21750 | 58 |
| 419 | 20231024 | 120900 | 3703193300 | 21800 | 21750 | 21800 | 21750 | 106 |
| 420 | 20231024 | 120800 | 3700887700 | 21750 | 21750 | 21750 | 21750 | 44 |
| 421 | 20231024 | 120700 | 3699930700 | 21750 | 21750 | 21750 | 21700 | 137 |
| 422 | 20231024 | 120600 | 3696953950 | 21750 | 21750 | 21750 | 21750 | 38 |
| 423 | 20231024 | 120500 | 3696127450 | 21750 | 21750 | 21750 | 21700 | 112 |
| 424 | 20231024 | 120400 | 3693696250 | 21750 | 21750 | 21750 | 21750 | 139 |
| 425 | 20231024 | 120300 | 3690673000 | 21800 | 21750 | 21800 | 21750 | 118 |
| 426 | 20231024 | 120200 | 3688100800 | 21800 | 21800 | 21800 | 21800 | 6 |
| 427 | 20231024 | 120100 | 3687970000 | 21800 | 21750 | 21800 | 21750 | 30 |
| 428 | 20231024 | 120000 | 3687317450 | 21750 | 21750 | 21750 | 21750 | 14 |
| 429 | 20231024 | 115900 | 3687012950 | 21750 | 21800 | 21800 | 21750 | 630 |
| 430 | 20231024 | 115800 | 3673309800 | 21800 | 21800 | 21800 | 21750 | 202 |
| 431 | 20231024 | 115700 | 3668906450 | 21750 | 21850 | 21850 | 21750 | 531 |
| 432 | 20231024 | 115600 | 3657318950 | 21850 | 21850 | 21850 | 21850 | 5 |
| 433 | 20231024 | 115500 | 3657209700 | 21850 | 21800 | 21850 | 21800 | 82 |
| 434 | 20231024 | 115400 | 3655419150 | 21850 | 21850 | 21850 | 21800 | 1083 |
| 435 | 20231024 | 115300 | 3631809400 | 21800 | 21850 | 21850 | 21800 | 107 |
| 436 | 20231024 | 115200 | 3629471500 | 21850 | 21850 | 21850 | 21850 | 21 |
| 437 | 20231024 | 115100 | 3629012650 | 21850 | 21850 | 21850 | 21850 | 300 |
| 438 | 20231024 | 115000 | 3622457650 | 21850 | 21850 | 21850 | 21850 | 13 |
| 439 | 20231024 | 114900 | 3622173600 | 21850 | 21850 | 21850 | 21800 | 25 |
| 440 | 20231024 | 114800 | 3621627400 | 21850 | 21850 | 21850 | 21850 | 10 |
| 441 | 20231024 | 114700 | 3621408900 | 21850 | 21850 | 21850 | 21850 | 23 |
| 442 | 20231024 | 114600 | 3620906350 | 21850 | 21850 | 21850 | 21800 | 64 |
| 443 | 20231024 | 114500 | 3619508050 | 21850 | 21850 | 21850 | 21850 | 239 |
| 444 | 20231024 | 114400 | 3614285900 | 21850 | 21800 | 21850 | 21800 | 151 |
| 445 | 20231024 | 114300 | 3610993550 | 21800 | 21800 | 21800 | 21800 | 15 |
| 446 | 20231024 | 114200 | 3610666550 | 21800 | 21850 | 21900 | 21800 | 353 |
| 447 | 20231024 | 114100 | 3602954050 | 21850 | 21850 | 21850 | 21850 | 285 |
| 448 | 20231024 | 114000 | 3596726800 | 21850 | 21800 | 21850 | 21800 | 48 |
| 449 | 20231024 | 113900 | 3595679500 | 21800 | 21850 | 21850 | 21800 | 230 |
| 450 | 20231024 | 113800 | 3590664800 | 21850 | 21850 | 21850 | 21800 | 159 |
| 451 | 20231024 | 113700 | 3587197550 | 21850 | 21850 | 21850 | 21850 | 117 |
| 452 | 20231024 | 113600 | 3584641100 | 21850 | 21800 | 21850 | 21750 | 1599 |
| 453 | 20231024 | 113500 | 3549844100 | 21800 | 21850 | 21850 | 21800 | 1472 |
| 454 | 20231024 | 113400 | 3517736950 | 21850 | 21850 | 21850 | 21850 | 9 |
| 455 | 20231024 | 113300 | 3517540300 | 21900 | 21900 | 21900 | 21900 | 22 |
| 456 | 20231024 | 113200 | 3517058500 | 21900 | 21850 | 21900 | 21850 | 1407 |
| 457 | 20231024 | 113100 | 3486315050 | 21900 | 21900 | 21900 | 21900 | 27 |
| 458 | 20231024 | 113000 | 3485723750 | 21900 | 21900 | 21900 | 21900 | 63 |
| 459 | 20231024 | 112900 | 3484344050 | 21900 | 21850 | 21900 | 21850 | 4012 |
| 460 | 20231024 | 112800 | 3396515200 | 21850 | 21800 | 21850 | 21800 | 269 |
| 461 | 20231024 | 112700 | 3390640150 | 21800 | 21800 | 21850 | 21800 | 885 |
| 462 | 20231024 | 112600 | 3371347100 | 21800 | 21850 | 21850 | 21800 | 106 |
| 463 | 20231024 | 112500 | 3369033000 | 21850 | 21850 | 21900 | 21850 | 205 |
| 464 | 20231024 | 112400 | 3364552600 | 21850 | 21950 | 21950 | 21850 | 773 |
| 465 | 20231024 | 112300 | 3347660800 | 21950 | 21900 | 21950 | 21900 | 441 |
| 466 | 20231024 | 112200 | 3338002700 | 21900 | 21900 | 21900 | 21900 | 182 |
| 467 | 20231024 | 112100 | 3334016900 | 21900 | 21900 | 21900 | 21850 | 364 |
| 468 | 20231024 | 112000 | 3326052300 | 21900 | 21900 | 21900 | 21900 | 303 |
| 469 | 20231024 | 111900 | 3319416600 | 21900 | 21850 | 21900 | 21850 | 704 |
| 470 | 20231024 | 111800 | 3304022650 | 21850 | 21850 | 21850 | 21850 | 3 |
| 471 | 20231024 | 111700 | 3303957100 | 21800 | 21800 | 21850 | 21800 | 199 |
| 472 | 20231024 | 111600 | 3299618250 | 21800 | 21800 | 21800 | 21800 | 873 |
| 473 | 20231024 | 111500 | 3280586850 | 21800 | 21800 | 21800 | 21800 | 143 |
| 474 | 20231024 | 111400 | 3277469450 | 21800 | 21800 | 21800 | 21800 | 225 |
| 475 | 20231024 | 111300 | 3272564450 | 21800 | 21750 | 21800 | 21750 | 2634 |
| 476 | 20231024 | 111200 | 3215214300 | 21750 | 21750 | 21750 | 21700 | 323 |
| 477 | 20231024 | 111100 | 3208197200 | 21750 | 21750 | 21750 | 21750 | 157 |
| 478 | 20231024 | 111000 | 3204782450 | 21750 | 21700 | 21750 | 21700 | 124 |
| 479 | 20231024 | 110900 | 3202090600 | 21700 | 21700 | 21750 | 21700 | 306 |
| 480 | 20231024 | 110800 | 3195450050 | 21700 | 21550 | 21700 | 21550 | 8207 |
| 481 | 20231024 | 110700 | 3017551750 | 21550 | 21550 | 21550 | 21550 | 10 |
| 482 | 20231024 | 110600 | 3017336250 | 21550 | 21500 | 21550 | 21500 | 22 |
| 483 | 20231024 | 110500 | 3016862250 | 21500 | 21500 | 21500 | 21500 | 166 |
| 484 | 20231024 | 110400 | 3013293250 | 21500 | 21500 | 21500 | 21500 | 6 |
| 485 | 20231024 | 110300 | 3013164250 | 21500 | 21450 | 21500 | 21450 | 177 |
| 486 | 20231024 | 110200 | 3009362600 | 21400 | 21400 | 21400 | 21400 | 2 |
| 487 | 20231024 | 110100 | 3009319800 | 21400 | 21400 | 21400 | 21400 | 60 |
| 488 | 20231024 | 110000 | 3008035800 | 21400 | 21500 | 21500 | 21400 | 53 |
| 489 | 20231024 | 105900 | 3006901000 | 21500 | 21500 | 21500 | 21500 | 7 |
| 490 | 20231024 | 105800 | 3006750500 | 21400 | 21400 | 21400 | 21400 | 138 |
| 491 | 20231024 | 105700 | 3003797300 | 21400 | 21500 | 21500 | 21400 | 312 |
| 492 | 20231024 | 105600 | 2997109150 | 21500 | 21500 | 21500 | 21500 | 0 |
| 493 | 20231024 | 105500 | 2997109150 | 21500 | 21500 | 21500 | 21450 | 37 |
| 494 | 20231024 | 105400 | 2996315400 | 21500 | 21500 | 21500 | 21500 | 27 |
| 495 | 20231024 | 105300 | 2995734900 | 21450 | 21500 | 21500 | 21450 | 101 |
| 496 | 20231024 | 105200 | 2993564000 | 21500 | 21500 | 21500 | 21500 | 12 |
| 497 | 20231024 | 105100 | 2993306000 | 21500 | 21500 | 21500 | 21500 | 203 |
| 498 | 20231024 | 105000 | 2988941500 | 21500 | 21500 | 21500 | 21450 | 14 |
| 499 | 20231024 | 104900 | 2988640950 | 21500 | 21500 | 21500 | 21500 | 41 |
| 500 | 20231024 | 104800 | 2987759450 | 21500 | 21500 | 21500 | 21500 | 58 |
| 501 | 20231024 | 104700 | 2986512450 | 21500 | 21500 | 21500 | 21500 | 1642 |
| 502 | 20231024 | 104600 | 2951209450 | 21450 | 21350 | 21450 | 21250 | 3413 |
| 503 | 20231024 | 104500 | 2878435600 | 21450 | 21400 | 21450 | 21400 | 10378 |
| 504 | 20231024 | 104400 | 2656334950 | 21400 | 21400 | 21400 | 21350 | 1360 |
| 505 | 20231024 | 104300 | 2627280300 | 21350 | 21400 | 21400 | 21350 | 41 |
| 506 | 20231024 | 104200 | 2626403850 | 21350 | 21450 | 21450 | 21350 | 552 |
| 507 | 20231024 | 104100 | 2614610650 | 21500 | 21500 | 21500 | 21500 | 63 |
| 508 | 20231024 | 104000 | 2613256150 | 21500 | 21350 | 21500 | 21350 | 818 |
| 509 | 20231024 | 103900 | 2595698850 | 21350 | 21450 | 21450 | 21350 | 2337 |
| 510 | 20231024 | 103800 | 2545598100 | 21400 | 21400 | 21400 | 21350 | 459 |
| 511 | 20231024 | 103700 | 2535791950 | 21350 | 21350 | 21350 | 21350 | 932 |
| 512 | 20231024 | 103600 | 2515893750 | 21350 | 21450 | 21450 | 21350 | 2776 |
| 513 | 20231024 | 103500 | 2456544550 | 21450 | 21450 | 21450 | 21450 | 44 |
| 514 | 20231024 | 103400 | 2455600750 | 21450 | 21450 | 21450 | 21450 | 3 |
| 515 | 20231024 | 103300 | 2455536400 | 21500 | 21450 | 21500 | 21450 | 249 |
| 516 | 20231024 | 103200 | 2450194900 | 21500 | 21500 | 21500 | 21500 | 266 |
| 517 | 20231024 | 103100 | 2444475900 | 21550 | 21450 | 21550 | 21450 | 107 |
| 518 | 20231024 | 103000 | 2442176750 | 21450 | 21450 | 21500 | 21450 | 1449 |
| 519 | 20231024 | 102900 | 2411073200 | 21450 | 21500 | 21500 | 21450 | 13 |
| 520 | 20231024 | 102800 | 2410794000 | 21550 | 21550 | 21550 | 21550 | 10 |
| 521 | 20231024 | 102700 | 2410578500 | 21550 | 21500 | 21550 | 21350 | 335 |
| 522 | 20231024 | 102600 | 2403390350 | 21500 | 21350 | 21500 | 21350 | 7592 |
| 523 | 20231024 | 102500 | 2241169350 | 21350 | 21450 | 21500 | 21350 | 6719 |
| 524 | 20231024 | 102400 | 2097307800 | 21500 | 21450 | 21500 | 21450 | 181 |
| 525 | 20231024 | 102300 | 2093417650 | 21450 | 21500 | 21550 | 21450 | 367 |
| 526 | 20231024 | 102200 | 2085536600 | 21500 | 21550 | 21550 | 21500 | 1201 |
| 527 | 20231024 | 102100 | 2059709850 | 21550 | 21500 | 21550 | 21500 | 73 |
| 528 | 20231024 | 102000 | 2058138600 | 21550 | 21550 | 21550 | 21500 | 184 |
| 529 | 20231024 | 101900 | 2054181450 | 21500 | 21600 | 21600 | 21500 | 2909 |
| 530 | 20231024 | 101800 | 1991573400 | 21600 | 21600 | 21600 | 21550 | 230 |
| 531 | 20231024 | 101700 | 1986607350 | 21650 | 21650 | 21650 | 21600 | 196 |
| 532 | 20231024 | 101600 | 1982364900 | 21700 | 21700 | 21700 | 21650 | 104 |
| 533 | 20231024 | 101500 | 1980109050 | 21700 | 21650 | 21700 | 21650 | 1391 |
| 534 | 20231024 | 101400 | 1949934350 | 21700 | 21600 | 21700 | 21600 | 2493 |
| 535 | 20231024 | 101300 | 1896027200 | 21600 | 21600 | 21600 | 21550 | 307 |
| 536 | 20231024 | 101200 | 1889410750 | 21600 | 21550 | 21600 | 21550 | 415 |
| 537 | 20231024 | 101100 | 1880466750 | 21600 | 21550 | 21600 | 21500 | 385 |
| 538 | 20231024 | 101000 | 1872170900 | 21550 | 21550 | 21550 | 21550 | 89 |
| 539 | 20231024 | 100900 | 1870252950 | 21600 | 21450 | 21600 | 21450 | 767 |
| 540 | 20231024 | 100800 | 1853734500 | 21500 | 21550 | 21550 | 21450 | 1686 |
| 541 | 20231024 | 100700 | 1817527950 | 21550 | 21550 | 21550 | 21500 | 258 |
| 542 | 20231024 | 100600 | 1811980150 | 21550 | 21550 | 21600 | 21550 | 369 |
| 543 | 20231024 | 100500 | 1804027950 | 21500 | 21600 | 21600 | 21500 | 513 |
| 544 | 20231024 | 100400 | 1792989700 | 21550 | 21650 | 21650 | 21500 | 1120 |
| 545 | 20231024 | 100300 | 1768871900 | 21600 | 21650 | 21650 | 21600 | 139 |
| 546 | 20231024 | 100200 | 1765868050 | 21650 | 21650 | 21700 | 21650 | 113 |
| 547 | 20231024 | 100100 | 1763421450 | 21700 | 21650 | 21700 | 21650 | 553 |
| 548 | 20231024 | 100000 | 1751428850 | 21650 | 21550 | 21650 | 21550 | 18 |
| 549 | 20231024 | 095900 | 1751039600 | 21500 | 21600 | 21600 | 21500 | 1257 |
| 550 | 20231024 | 095800 | 1723990450 | 21600 | 21600 | 21650 | 21600 | 565 |
| 551 | 20231024 | 095700 | 1711774700 | 21600 | 21600 | 21650 | 21600 | 184 |
| 552 | 20231024 | 095600 | 1707800050 | 21550 | 21550 | 21550 | 21550 | 104 |
| 553 | 20231024 | 095500 | 1705558850 | 21500 | 21550 | 21550 | 21450 | 1163 |
| 554 | 20231024 | 095400 | 1680563200 | 21550 | 21600 | 21700 | 21450 | 5579 |
| 555 | 20231024 | 095300 | 1560527200 | 21550 | 21550 | 21600 | 21500 | 1021 |
| 556 | 20231024 | 095200 | 1538566650 | 21550 | 21600 | 21600 | 21500 | 340 |
| 557 | 20231024 | 095100 | 1531234150 | 21500 | 21550 | 21550 | 21500 | 2808 |
| 558 | 20231024 | 095000 | 1470861600 | 21600 | 21600 | 21650 | 21500 | 1832 |
| 559 | 20231024 | 094900 | 1431289000 | 21550 | 21550 | 21600 | 21550 | 3447 |
| 560 | 20231024 | 094800 | 1357005950 | 21550 | 21550 | 21550 | 21550 | 32 |
| 561 | 20231024 | 094700 | 1356316350 | 21600 | 21600 | 21600 | 21400 | 3095 |
| 562 | 20231024 | 094600 | 1289839750 | 21600 | 21650 | 21650 | 21600 | 926 |
| 563 | 20231024 | 094500 | 1269800150 | 21700 | 21650 | 21700 | 21600 | 135 |
| 564 | 20231024 | 094400 | 1266874050 | 21700 | 21600 | 21700 | 21550 | 6543 |
| 565 | 20231024 | 094300 | 1125548000 | 21600 | 21700 | 21700 | 21600 | 2338 |
| 566 | 20231024 | 094200 | 1074916250 | 21700 | 21750 | 21750 | 21700 | 1533 |
| 567 | 20231024 | 094100 | 1041645100 | 21750 | 21800 | 21800 | 21700 | 118 |
| 568 | 20231024 | 094000 | 1039081250 | 21750 | 21750 | 21850 | 21750 | 1417 |
| 569 | 20231024 | 093900 | 1008250600 | 21850 | 21800 | 21850 | 21750 | 400 |
| 570 | 20231024 | 093800 | 999529100 | 21800 | 21800 | 21800 | 21800 | 39 |
| 571 | 20231024 | 093700 | 998678900 | 21750 | 21800 | 21800 | 21750 | 64 |
| 572 | 20231024 | 093600 | 997286200 | 21800 | 21800 | 21850 | 21800 | 87 |
| 573 | 20231024 | 093500 | 995386850 | 21800 | 21800 | 21800 | 21800 | 271 |
| 574 | 20231024 | 093400 | 989479050 | 21800 | 21800 | 21800 | 21750 | 477 |
| 575 | 20231024 | 093300 | 979086750 | 21800 | 21750 | 21800 | 21750 | 321 |
| 576 | 20231024 | 093200 | 972104050 | 21750 | 21750 | 21800 | 21750 | 798 |
| 577 | 20231024 | 093100 | 954745900 | 21800 | 21850 | 21850 | 21800 | 357 |
| 578 | 20231024 | 093000 | 946958550 | 21900 | 21800 | 21900 | 21800 | 238 |
| 579 | 20231024 | 092900 | 941758600 | 21800 | 21750 | 21800 | 21700 | 86 |
| 580 | 20231024 | 092800 | 939889600 | 21750 | 21750 | 21800 | 21750 | 323 |
| 581 | 20231024 | 092700 | 932855550 | 21700 | 21800 | 21800 | 21700 | 198 |
| 582 | 20231024 | 092600 | 928555350 | 21800 | 21700 | 21800 | 21700 | 313 |
| 583 | 20231024 | 092500 | 921762850 | 21650 | 21800 | 21800 | 21650 | 1028 |
| 584 | 20231024 | 092400 | 899389650 | 21800 | 21800 | 21850 | 21800 | 47 |
| 585 | 20231024 | 092300 | 898364350 | 21800 | 21900 | 21900 | 21800 | 261 |
| 586 | 20231024 | 092200 | 892657050 | 21900 | 21900 | 21900 | 21900 | 13 |
| 587 | 20231024 | 092100 | 892372350 | 21900 | 21950 | 21950 | 21850 | 1151 |
| 588 | 20231024 | 092000 | 867139300 | 21850 | 21700 | 21900 | 21650 | 1987 |
| 589 | 20231024 | 091900 | 823807600 | 21700 | 21750 | 21750 | 21700 | 9 |
| 590 | 20231024 | 091800 | 823612200 | 21700 | 21650 | 21750 | 21500 | 1921 |
| 591 | 20231024 | 091700 | 782058750 | 21650 | 21800 | 21800 | 21650 | 1671 |
| 592 | 20231024 | 091600 | 745754100 | 21850 | 21850 | 21850 | 21800 | 357 |
| 593 | 20231024 | 091500 | 737961900 | 21850 | 21950 | 21950 | 21850 | 1045 |
| 594 | 20231024 | 091400 | 715078400 | 21950 | 21950 | 22000 | 21900 | 546 |
| 595 | 20231024 | 091300 | 703093900 | 21900 | 21950 | 21950 | 21850 | 2090 |
| 596 | 20231024 | 091200 | 657401050 | 22050 | 21900 | 22050 | 21900 | 2409 |
| 597 | 20231024 | 091100 | 604593650 | 21950 | 22050 | 22100 | 21950 | 2140 |
| 598 | 20231024 | 091000 | 557495600 | 22050 | 22050 | 22100 | 22000 | 1206 |
| 599 | 20231024 | 090900 | 530900950 | 22100 | 22100 | 22100 | 22050 | 119 |
| 600 | 20231024 | 090800 | 528271900 | 22100 | 22100 | 22150 | 22050 | 1342 |
| 601 | 20231024 | 090700 | 498614050 | 22150 | 22150 | 22250 | 22150 | 2945 |
| 602 | 20231024 | 090600 | 433280600 | 22200 | 22150 | 22250 | 22150 | 2169 |
| 603 | 20231024 | 090500 | 385123850 | 22200 | 22150 | 22200 | 22150 | 539 |
| 604 | 20231024 | 090400 | 373165300 | 22200 | 22100 | 22200 | 22100 | 1658 |
| 605 | 20231024 | 090300 | 336425500 | 22100 | 22000 | 22100 | 22000 | 2401 |
| 606 | 20231024 | 090200 | 283440500 | 22050 | 22000 | 22050 | 21750 | 1538 |
| 607 | 20231024 | 090100 | 249686050 | 22000 | 22000 | 22000 | 21750 | 8317 |
| 608 | 20231024 | 090000 | 66812800 | 22000 | 21800 | 22050 | 21800 | 2876 |