33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 192100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 3647 |
| 3 | 20231024 | 192000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20231024 | 191900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20231024 | 191800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20231024 | 191700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20231024 | 191600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20231024 | 191500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20231024 | 191400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20231024 | 191300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20231024 | 191200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20231024 | 191100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20231024 | 191000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20231024 | 190900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20231024 | 190800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20231024 | 190700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20231024 | 190600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20231024 | 190500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20231024 | 190400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20231024 | 190300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20231024 | 190200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20231024 | 190100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20231024 | 190000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20231024 | 185900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20231024 | 185800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20231024 | 185700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20231024 | 185600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20231024 | 185500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20231024 | 185400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20231024 | 185300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20231024 | 185200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20231024 | 185100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 3647 |
| 33 | 20231024 | 185000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20231024 | 184900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20231024 | 184800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20231024 | 184700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20231024 | 184600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20231024 | 184500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20231024 | 184400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20231024 | 184300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20231024 | 184200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20231024 | 184100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20231024 | 184000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20231024 | 183900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20231024 | 183800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20231024 | 183700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20231024 | 183600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20231024 | 183500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20231024 | 183400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20231024 | 183300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20231024 | 183200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20231024 | 183100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20231024 | 183000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20231024 | 182900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20231024 | 182800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20231024 | 182700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20231024 | 182600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20231024 | 182500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20231024 | 182400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20231024 | 182300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20231024 | 182200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20231024 | 182100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 3647 |
| 63 | 20231024 | 182000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20231024 | 181900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20231024 | 181800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20231024 | 181700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20231024 | 181600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20231024 | 181500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20231024 | 181400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20231024 | 181300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20231024 | 181200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20231024 | 181100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20231024 | 181000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20231024 | 180900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20231024 | 180800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20231024 | 180700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20231024 | 180600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20231024 | 180500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20231024 | 180400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20231024 | 180300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20231024 | 180200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20231024 | 180100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20231024 | 180000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20231024 | 175900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20231024 | 175800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20231024 | 175700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20231024 | 175600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20231024 | 175500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20231024 | 175400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20231024 | 175300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20231024 | 175200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20231024 | 175100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 3647 |
| 93 | 20231024 | 175000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20231024 | 174900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20231024 | 174800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20231024 | 174700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20231024 | 174600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20231024 | 174500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20231024 | 174400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20231024 | 174300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20231024 | 174200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20231024 | 174100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20231024 | 174000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20231024 | 173900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20231024 | 173800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20231024 | 173700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20231024 | 173600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20231024 | 173500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20231024 | 173400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20231024 | 173300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20231024 | 173200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20231024 | 173100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20231024 | 173000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20231024 | 172900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20231024 | 172800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20231024 | 172700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20231024 | 172600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20231024 | 172500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20231024 | 172400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20231024 | 172300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20231024 | 172200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20231024 | 172100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 3647 |
| 123 | 20231024 | 172000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20231024 | 171900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20231024 | 171800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20231024 | 171700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20231024 | 171600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20231024 | 171500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20231024 | 171400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20231024 | 171300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20231024 | 171200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20231024 | 171100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20231024 | 171000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20231024 | 170900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20231024 | 170800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20231024 | 170700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20231024 | 170600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20231024 | 170500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20231024 | 170400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20231024 | 170300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20231024 | 170200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20231024 | 170100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20231024 | 170000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20231024 | 165900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20231024 | 165800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20231024 | 165700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20231024 | 165600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20231024 | 165500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20231024 | 165400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20231024 | 165300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20231024 | 165200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20231024 | 165100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 3647 |
| 153 | 20231024 | 165000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20231024 | 164900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20231024 | 164800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20231024 | 164700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20231024 | 164600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20231024 | 164500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20231024 | 164400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20231024 | 164300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20231024 | 164200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20231024 | 164100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20231024 | 164000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20231024 | 163900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20231024 | 163800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20231024 | 163700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20231024 | 163600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20231024 | 163500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20231024 | 163400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20231024 | 163300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20231024 | 163200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20231024 | 163100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20231024 | 163000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20231024 | 162900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20231024 | 162800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20231024 | 162700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20231024 | 162600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20231024 | 162500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20231024 | 162400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20231024 | 162300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20231024 | 162200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20231024 | 162100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 3647 |
| 183 | 20231024 | 162000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20231024 | 161900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20231024 | 161800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20231024 | 161700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20231024 | 161600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20231024 | 161500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20231024 | 161400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20231024 | 161300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20231024 | 161200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20231024 | 161100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20231024 | 161000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20231024 | 160900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20231024 | 160800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20231024 | 160700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20231024 | 160600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20231024 | 160500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20231024 | 160400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20231024 | 160300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20231024 | 160200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20231024 | 160100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20231024 | 160000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20231024 | 155900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20231024 | 155800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20231024 | 155700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20231024 | 155600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20231024 | 155500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20231024 | 155400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20231024 | 155300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20231024 | 155200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20231024 | 155100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 3647 |
| 213 | 20231024 | 155000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20231024 | 154900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20231024 | 154800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20231024 | 154700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20231024 | 154600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20231024 | 154500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20231024 | 154400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20231024 | 154300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20231024 | 154200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20231024 | 154100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20231024 | 154000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20231024 | 153900 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20231024 | 153800 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20231024 | 153700 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20231024 | 153600 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20231024 | 153500 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20231024 | 153400 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20231024 | 153300 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20231024 | 153200 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20231024 | 153100 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20231024 | 153000 | 10446201500 | 47950 | 47950 | 47950 | 47950 | 3647 |
| 234 | 20231024 | 152900 | 10271327850 | 47900 | 47900 | 47900 | 47900 | 0 |
| 235 | 20231024 | 152800 | 10271327850 | 47900 | 47900 | 47900 | 47900 | 0 |
| 236 | 20231024 | 152700 | 10271327850 | 47900 | 47900 | 47900 | 47900 | 0 |
| 237 | 20231024 | 152600 | 10271327850 | 47900 | 47900 | 47900 | 47900 | 0 |
| 238 | 20231024 | 152500 | 10271327850 | 47900 | 47900 | 47900 | 47900 | 0 |
| 239 | 20231024 | 152400 | 10271327850 | 47900 | 47900 | 47900 | 47900 | 0 |
| 240 | 20231024 | 152300 | 10271327850 | 47900 | 47900 | 47900 | 47900 | 0 |
| 241 | 20231024 | 152200 | 10271327850 | 47900 | 47900 | 47900 | 47900 | 0 |
| 242 | 20231024 | 152100 | 10271327850 | 47900 | 47900 | 47900 | 47900 | 0 |
| 243 | 20231024 | 152000 | 10271327850 | 47900 | 47900 | 47900 | 47900 | 0 |
| 244 | 20231024 | 151900 | 10271327850 | 47900 | 47900 | 47900 | 47700 | 1615 |
| 245 | 20231024 | 151800 | 10194110750 | 47850 | 47850 | 47900 | 47850 | 493 |
| 246 | 20231024 | 151700 | 10170520050 | 47900 | 47900 | 48000 | 47900 | 798 |
| 247 | 20231024 | 151600 | 10132279600 | 47900 | 47950 | 47950 | 47900 | 580 |
| 248 | 20231024 | 151500 | 10104481550 | 47950 | 47950 | 47950 | 47900 | 324 |
| 249 | 20231024 | 151400 | 10088949400 | 47900 | 47950 | 47950 | 47900 | 512 |
| 250 | 20231024 | 151300 | 10064405550 | 47900 | 47950 | 47950 | 47850 | 560 |
| 251 | 20231024 | 151200 | 10037579300 | 47900 | 47950 | 47950 | 47800 | 354 |
| 252 | 20231024 | 151100 | 10020620400 | 47900 | 47900 | 47950 | 47850 | 437 |
| 253 | 20231024 | 151000 | 9999687950 | 47900 | 47800 | 47900 | 47750 | 1243 |
| 254 | 20231024 | 150900 | 9940208400 | 47800 | 47850 | 47850 | 47750 | 572 |
| 255 | 20231024 | 150800 | 9912862400 | 47800 | 47750 | 47900 | 47750 | 4374 |
| 256 | 20231024 | 150700 | 9703753750 | 47750 | 47800 | 47800 | 47750 | 708 |
| 257 | 20231024 | 150600 | 9669921900 | 47800 | 47650 | 47800 | 47650 | 1246 |
| 258 | 20231024 | 150500 | 9610440400 | 47700 | 47650 | 47700 | 47650 | 686 |
| 259 | 20231024 | 150400 | 9577736700 | 47650 | 47600 | 47650 | 47600 | 543 |
| 260 | 20231024 | 150300 | 9551885900 | 47600 | 47550 | 47600 | 47550 | 254 |
| 261 | 20231024 | 150200 | 9539801000 | 47550 | 47600 | 47600 | 47550 | 175 |
| 262 | 20231024 | 150100 | 9531472250 | 47600 | 47600 | 47650 | 47600 | 372 |
| 263 | 20231024 | 150000 | 9513758050 | 47600 | 47650 | 47650 | 47600 | 463 |
| 264 | 20231024 | 145900 | 9491707750 | 47600 | 47600 | 47650 | 47600 | 166 |
| 265 | 20231024 | 145800 | 9483801800 | 47650 | 47700 | 47700 | 47600 | 515 |
| 266 | 20231024 | 145700 | 9459266100 | 47650 | 47650 | 47700 | 47650 | 182 |
| 267 | 20231024 | 145600 | 9450587400 | 47700 | 47750 | 47750 | 47650 | 678 |
| 268 | 20231024 | 145500 | 9418237050 | 47700 | 47650 | 47700 | 47650 | 1297 |
| 269 | 20231024 | 145400 | 9356389900 | 47650 | 47600 | 47650 | 47600 | 1019 |
| 270 | 20231024 | 145300 | 9307841050 | 47650 | 47550 | 47650 | 47500 | 1574 |
| 271 | 20231024 | 145200 | 9232877500 | 47550 | 47300 | 47550 | 47250 | 1045 |
| 272 | 20231024 | 145100 | 9183446200 | 47300 | 47350 | 47400 | 47300 | 491 |
| 273 | 20231024 | 145000 | 9160209700 | 47400 | 47350 | 47400 | 47350 | 155 |
| 274 | 20231024 | 144900 | 9152864950 | 47350 | 47350 | 47350 | 47250 | 322 |
| 275 | 20231024 | 144800 | 9137624300 | 47300 | 47400 | 47400 | 47300 | 450 |
| 276 | 20231024 | 144700 | 9116329400 | 47350 | 47350 | 47400 | 47350 | 144 |
| 277 | 20231024 | 144600 | 9109508350 | 47350 | 47350 | 47350 | 47300 | 167 |
| 278 | 20231024 | 144500 | 9101600950 | 47350 | 47350 | 47350 | 47300 | 262 |
| 279 | 20231024 | 144400 | 9089197800 | 47350 | 47350 | 47400 | 47350 | 548 |
| 280 | 20231024 | 144300 | 9063227700 | 47400 | 47350 | 47400 | 47350 | 486 |
| 281 | 20231024 | 144200 | 9040194950 | 47350 | 47550 | 47550 | 47350 | 842 |
| 282 | 20231024 | 144100 | 9000204400 | 47550 | 47600 | 47650 | 47500 | 580 |
| 283 | 20231024 | 144000 | 8972614500 | 47600 | 47600 | 47650 | 47550 | 1008 |
| 284 | 20231024 | 143900 | 8924625100 | 47600 | 47550 | 47650 | 47550 | 1047 |
| 285 | 20231024 | 143800 | 8874813950 | 47550 | 47600 | 47600 | 47550 | 408 |
| 286 | 20231024 | 143700 | 8855395750 | 47550 | 47650 | 47650 | 47550 | 838 |
| 287 | 20231024 | 143600 | 8815515100 | 47650 | 47650 | 47650 | 47600 | 199 |
| 288 | 20231024 | 143500 | 8806034550 | 47600 | 47600 | 47650 | 47600 | 537 |
| 289 | 20231024 | 143400 | 8780470500 | 47550 | 47550 | 47600 | 47500 | 412 |
| 290 | 20231024 | 143300 | 8760879400 | 47550 | 47450 | 47550 | 47450 | 394 |
| 291 | 20231024 | 143200 | 8742155300 | 47400 | 47450 | 47550 | 47400 | 1354 |
| 292 | 20231024 | 143100 | 8677888950 | 47400 | 47450 | 47500 | 47400 | 391 |
| 293 | 20231024 | 143000 | 8659333350 | 47450 | 47350 | 47500 | 47350 | 1553 |
| 294 | 20231024 | 142900 | 8585733200 | 47400 | 47450 | 47450 | 47400 | 115 |
| 295 | 20231024 | 142800 | 8580278450 | 47400 | 47500 | 47500 | 47400 | 642 |
| 296 | 20231024 | 142700 | 8549821300 | 47500 | 47500 | 47550 | 47450 | 1687 |
| 297 | 20231024 | 142600 | 8469695150 | 47500 | 47450 | 47500 | 47400 | 1260 |
| 298 | 20231024 | 142500 | 8409896200 | 47450 | 47400 | 47450 | 47350 | 372 |
| 299 | 20231024 | 142400 | 8392263500 | 47350 | 47300 | 47350 | 47200 | 1182 |
| 300 | 20231024 | 142300 | 8336356550 | 47250 | 47200 | 47250 | 47200 | 636 |
| 301 | 20231024 | 142200 | 8306312050 | 47150 | 47200 | 47200 | 47150 | 123 |
| 302 | 20231024 | 142100 | 8300506750 | 47200 | 47200 | 47250 | 47200 | 190 |
| 303 | 20231024 | 142000 | 8291536700 | 47150 | 47200 | 47200 | 47150 | 420 |
| 304 | 20231024 | 141900 | 8271715700 | 47150 | 47050 | 47200 | 47050 | 596 |
| 305 | 20231024 | 141800 | 8243605900 | 47050 | 47050 | 47050 | 47050 | 173 |
| 306 | 20231024 | 141700 | 8235466250 | 47050 | 47000 | 47050 | 47000 | 178 |
| 307 | 20231024 | 141600 | 8227096600 | 47050 | 47050 | 47050 | 47000 | 229 |
| 308 | 20231024 | 141500 | 8216322200 | 47000 | 47100 | 47100 | 46900 | 1463 |
| 309 | 20231024 | 141400 | 8147641050 | 47050 | 46950 | 47100 | 46950 | 2452 |
| 310 | 20231024 | 141300 | 8032341000 | 47000 | 47000 | 47000 | 46950 | 564 |
| 311 | 20231024 | 141200 | 8005836950 | 46950 | 46950 | 47000 | 46950 | 207 |
| 312 | 20231024 | 141100 | 7996114600 | 46950 | 46950 | 47000 | 46950 | 97 |
| 313 | 20231024 | 141000 | 7991555800 | 47000 | 46950 | 47000 | 46900 | 477 |
| 314 | 20231024 | 140900 | 7969163250 | 46950 | 46900 | 46950 | 46900 | 331 |
| 315 | 20231024 | 140800 | 7953635300 | 46900 | 46850 | 46900 | 46800 | 215 |
| 316 | 20231024 | 140700 | 7943554500 | 46850 | 46750 | 46850 | 46750 | 1458 |
| 317 | 20231024 | 140600 | 7875316100 | 46800 | 46700 | 46800 | 46700 | 401 |
| 318 | 20231024 | 140500 | 7856576700 | 46700 | 46650 | 46700 | 46650 | 2067 |
| 319 | 20231024 | 140400 | 7760049450 | 46650 | 46650 | 46650 | 46650 | 235 |
| 320 | 20231024 | 140300 | 7749086700 | 46600 | 46600 | 46600 | 46600 | 245 |
| 321 | 20231024 | 140200 | 7737669700 | 46600 | 46450 | 46600 | 46450 | 411 |
| 322 | 20231024 | 140100 | 7718550550 | 46400 | 46300 | 46400 | 46300 | 902 |
| 323 | 20231024 | 140000 | 7676712800 | 46300 | 46300 | 46300 | 46300 | 28 |
| 324 | 20231024 | 135900 | 7675416400 | 46300 | 46300 | 46300 | 46300 | 63 |
| 325 | 20231024 | 135800 | 7672499500 | 46300 | 46350 | 46350 | 46300 | 237 |
| 326 | 20231024 | 135700 | 7661524150 | 46350 | 46350 | 46350 | 46350 | 235 |
| 327 | 20231024 | 135600 | 7650631900 | 46300 | 46250 | 46300 | 46250 | 401 |
| 328 | 20231024 | 135500 | 7632066200 | 46300 | 46250 | 46300 | 46250 | 150 |
| 329 | 20231024 | 135400 | 7625121250 | 46300 | 46250 | 46300 | 46250 | 839 |
| 330 | 20231024 | 135300 | 7586278050 | 46300 | 46300 | 46300 | 46250 | 332 |
| 331 | 20231024 | 135200 | 7570907450 | 46300 | 46300 | 46350 | 46300 | 143 |
| 332 | 20231024 | 135100 | 7564286500 | 46350 | 46350 | 46350 | 46350 | 356 |
| 333 | 20231024 | 135000 | 7547785900 | 46350 | 46350 | 46350 | 46350 | 1 |
| 334 | 20231024 | 134900 | 7547739550 | 46350 | 46300 | 46350 | 46300 | 200 |
| 335 | 20231024 | 134800 | 7538470700 | 46300 | 46300 | 46300 | 46300 | 159 |
| 336 | 20231024 | 134700 | 7531109000 | 46300 | 46300 | 46300 | 46300 | 9 |
| 337 | 20231024 | 134600 | 7530692300 | 46250 | 46300 | 46300 | 46250 | 20 |
| 338 | 20231024 | 134500 | 7529766350 | 46300 | 46300 | 46300 | 46300 | 39 |
| 339 | 20231024 | 134400 | 7527960650 | 46250 | 46250 | 46250 | 46250 | 101 |
| 340 | 20231024 | 134300 | 7523289400 | 46300 | 46300 | 46300 | 46300 | 106 |
| 341 | 20231024 | 134200 | 7518381600 | 46300 | 46250 | 46300 | 46250 | 27 |
| 342 | 20231024 | 134100 | 7517132650 | 46300 | 46300 | 46300 | 46250 | 79 |
| 343 | 20231024 | 134000 | 7513476550 | 46250 | 46250 | 46250 | 46250 | 112 |
| 344 | 20231024 | 133900 | 7508296550 | 46250 | 46300 | 46300 | 46250 | 18 |
| 345 | 20231024 | 133800 | 7507464000 | 46350 | 46250 | 46350 | 46150 | 220 |
| 346 | 20231024 | 133700 | 7497300400 | 46250 | 46150 | 46250 | 46150 | 9 |
| 347 | 20231024 | 133600 | 7496884950 | 46150 | 46350 | 46350 | 46050 | 1330 |
| 348 | 20231024 | 133500 | 7435511350 | 46400 | 46400 | 46400 | 46350 | 89 |
| 349 | 20231024 | 133400 | 7431381800 | 46450 | 46400 | 46450 | 46400 | 1316 |
| 350 | 20231024 | 133300 | 7370260850 | 46400 | 46400 | 46400 | 46400 | 60 |
| 351 | 20231024 | 133200 | 7367476850 | 46400 | 46350 | 46400 | 46350 | 134 |
| 352 | 20231024 | 133100 | 7361264350 | 46350 | 46050 | 46350 | 46050 | 1504 |
| 353 | 20231024 | 133000 | 7291900450 | 46100 | 46100 | 46100 | 46050 | 355 |
| 354 | 20231024 | 132900 | 7275535000 | 46150 | 46200 | 46200 | 46150 | 352 |
| 355 | 20231024 | 132800 | 7259280150 | 46200 | 46200 | 46200 | 46200 | 166 |
| 356 | 20231024 | 132700 | 7251610950 | 46150 | 46150 | 46150 | 46150 | 2 |
| 357 | 20231024 | 132600 | 7251518650 | 46200 | 46150 | 46200 | 46150 | 7 |
| 358 | 20231024 | 132500 | 7251195550 | 46250 | 46200 | 46300 | 46150 | 65 |
| 359 | 20231024 | 132400 | 7248190400 | 46100 | 46350 | 46350 | 46100 | 1538 |
| 360 | 20231024 | 132300 | 7177118900 | 46350 | 46350 | 46350 | 46350 | 73 |
| 361 | 20231024 | 132200 | 7173735350 | 46350 | 46300 | 46350 | 46300 | 291 |
| 362 | 20231024 | 132100 | 7160247550 | 46350 | 46250 | 46350 | 46250 | 55 |
| 363 | 20231024 | 132000 | 7157698400 | 46250 | 46200 | 46250 | 46200 | 266 |
| 364 | 20231024 | 131900 | 7145399900 | 46250 | 46300 | 46350 | 46200 | 1061 |
| 365 | 20231024 | 131800 | 7096346950 | 46300 | 46300 | 46300 | 46250 | 335 |
| 366 | 20231024 | 131700 | 7080847600 | 46300 | 46350 | 46350 | 46300 | 106 |
| 367 | 20231024 | 131600 | 7075939300 | 46400 | 46400 | 46400 | 46400 | 5 |
| 368 | 20231024 | 131500 | 7075707300 | 46400 | 46400 | 46400 | 46350 | 24 |
| 369 | 20231024 | 131400 | 7074594350 | 46400 | 46450 | 46450 | 46400 | 15 |
| 370 | 20231024 | 131300 | 7073898300 | 46450 | 46500 | 46550 | 46450 | 672 |
| 371 | 20231024 | 131200 | 7042671000 | 46450 | 46450 | 46450 | 46450 | 227 |
| 372 | 20231024 | 131100 | 7032126850 | 46400 | 46400 | 46400 | 46400 | 5 |
| 373 | 20231024 | 131000 | 7031894850 | 46350 | 46300 | 46400 | 46300 | 165 |
| 374 | 20231024 | 130900 | 7024247100 | 46300 | 46450 | 46450 | 46300 | 724 |
| 375 | 20231024 | 130800 | 6990711500 | 46700 | 46150 | 46700 | 46100 | 729 |
| 376 | 20231024 | 130700 | 6956941700 | 46200 | 46350 | 46350 | 46150 | 831 |
| 377 | 20231024 | 130600 | 6918523700 | 46350 | 46600 | 46600 | 46350 | 3428 |
| 378 | 20231024 | 130500 | 6758998050 | 46650 | 46650 | 46650 | 46650 | 41 |
| 379 | 20231024 | 130400 | 6757085400 | 46650 | 46650 | 46650 | 46650 | 4 |
| 380 | 20231024 | 130300 | 6756898800 | 46650 | 46650 | 46650 | 46650 | 45 |
| 381 | 20231024 | 130200 | 6754799550 | 46650 | 46650 | 46650 | 46650 | 7 |
| 382 | 20231024 | 130100 | 6754473000 | 46650 | 46650 | 46650 | 46650 | 25 |
| 383 | 20231024 | 130000 | 6753306750 | 46650 | 46700 | 46700 | 46650 | 230 |
| 384 | 20231024 | 125900 | 6742566200 | 46650 | 46600 | 46650 | 46600 | 48 |
| 385 | 20231024 | 125800 | 6740327050 | 46600 | 46550 | 46600 | 46550 | 500 |
| 386 | 20231024 | 125700 | 6717041300 | 46600 | 46600 | 46600 | 46600 | 1024 |
| 387 | 20231024 | 125600 | 6669322900 | 46600 | 46650 | 46650 | 46600 | 21 |
| 388 | 20231024 | 125500 | 6668343750 | 46650 | 46650 | 46650 | 46650 | 100 |
| 389 | 20231024 | 125400 | 6663678750 | 46650 | 46650 | 46700 | 46650 | 76 |
| 390 | 20231024 | 125300 | 6660132150 | 46650 | 46700 | 46700 | 46650 | 120 |
| 391 | 20231024 | 125200 | 6654529900 | 46650 | 46700 | 46700 | 46650 | 588 |
| 392 | 20231024 | 125100 | 6627075950 | 46750 | 46750 | 46750 | 46750 | 11 |
| 393 | 20231024 | 125000 | 6626561700 | 46700 | 46800 | 46800 | 46700 | 88 |
| 394 | 20231024 | 124900 | 6622447700 | 46800 | 46750 | 46800 | 46750 | 107 |
| 395 | 20231024 | 124800 | 6617440950 | 46800 | 46800 | 46800 | 46800 | 163 |
| 396 | 20231024 | 124700 | 6609812550 | 46750 | 46750 | 46750 | 46750 | 47 |
| 397 | 20231024 | 124600 | 6607615300 | 46700 | 46700 | 46750 | 46700 | 181 |
| 398 | 20231024 | 124500 | 6599162100 | 46700 | 46700 | 46700 | 46700 | 32 |
| 399 | 20231024 | 124400 | 6597667700 | 46700 | 46700 | 46700 | 46700 | 118 |
| 400 | 20231024 | 124300 | 6592157100 | 46650 | 46700 | 46700 | 46650 | 44 |
| 401 | 20231024 | 124200 | 6590103500 | 46700 | 46700 | 46700 | 46700 | 87 |
| 402 | 20231024 | 124100 | 6586040600 | 46700 | 46750 | 46750 | 46700 | 17 |
| 403 | 20231024 | 124000 | 6585246150 | 46750 | 46750 | 46750 | 46750 | 70 |
| 404 | 20231024 | 123900 | 6581973650 | 46750 | 46650 | 46750 | 46600 | 99 |
| 405 | 20231024 | 123800 | 6577351250 | 46600 | 46700 | 46700 | 46600 | 364 |
| 406 | 20231024 | 123700 | 6560365300 | 46700 | 46650 | 46700 | 46650 | 9 |
| 407 | 20231024 | 123600 | 6559945400 | 46650 | 46700 | 46800 | 46650 | 245 |
| 408 | 20231024 | 123500 | 6548505700 | 46750 | 46700 | 46750 | 46700 | 334 |
| 409 | 20231024 | 123400 | 6532907350 | 46650 | 46600 | 46650 | 46600 | 470 |
| 410 | 20231024 | 123300 | 6511001000 | 46600 | 46650 | 46650 | 46600 | 82 |
| 411 | 20231024 | 123200 | 6507176750 | 46650 | 46600 | 46650 | 46600 | 28 |
| 412 | 20231024 | 123100 | 6505871700 | 46600 | 46600 | 46650 | 46600 | 107 |
| 413 | 20231024 | 123000 | 6500884950 | 46600 | 46650 | 46650 | 46600 | 518 |
| 414 | 20231024 | 122900 | 6476736850 | 46700 | 46700 | 46700 | 46700 | 30 |
| 415 | 20231024 | 122800 | 6475335850 | 46700 | 46750 | 46750 | 46650 | 182 |
| 416 | 20231024 | 122700 | 6466837650 | 46750 | 46800 | 46800 | 46750 | 53 |
| 417 | 20231024 | 122600 | 6464357900 | 46800 | 46900 | 46900 | 46800 | 336 |
| 418 | 20231024 | 122500 | 6448631750 | 46850 | 46850 | 46850 | 46800 | 226 |
| 419 | 20231024 | 122400 | 6438044950 | 46900 | 46800 | 46950 | 46800 | 435 |
| 420 | 20231024 | 122300 | 6417676950 | 46800 | 46750 | 46800 | 46750 | 8 |
| 421 | 20231024 | 122200 | 6417302700 | 46700 | 46650 | 46750 | 46650 | 295 |
| 422 | 20231024 | 122100 | 6403528650 | 46700 | 46700 | 46700 | 46700 | 90 |
| 423 | 20231024 | 122000 | 6399325650 | 46700 | 46750 | 46750 | 46700 | 78 |
| 424 | 20231024 | 121900 | 6395682550 | 46750 | 46700 | 46750 | 46700 | 90 |
| 425 | 20231024 | 121800 | 6391478550 | 46750 | 46700 | 46750 | 46700 | 84 |
| 426 | 20231024 | 121700 | 6387555700 | 46700 | 46800 | 46800 | 46700 | 107 |
| 427 | 20231024 | 121600 | 6382556650 | 46800 | 46800 | 46800 | 46800 | 121 |
| 428 | 20231024 | 121500 | 6376893850 | 46750 | 46700 | 46750 | 46700 | 104 |
| 429 | 20231024 | 121400 | 6372032100 | 46750 | 46750 | 46750 | 46750 | 56 |
| 430 | 20231024 | 121300 | 6369414100 | 46750 | 46800 | 46800 | 46750 | 21 |
| 431 | 20231024 | 121200 | 6368432300 | 46800 | 46850 | 46850 | 46800 | 41 |
| 432 | 20231024 | 121100 | 6366513000 | 46850 | 46850 | 46850 | 46850 | 0 |
| 433 | 20231024 | 121000 | 6366513000 | 46850 | 46800 | 46850 | 46800 | 211 |
| 434 | 20231024 | 120900 | 6356633950 | 46750 | 46850 | 46850 | 46700 | 284 |
| 435 | 20231024 | 120800 | 6343351600 | 46850 | 46850 | 46950 | 46850 | 169 |
| 436 | 20231024 | 120700 | 6335433850 | 46850 | 46900 | 46900 | 46850 | 87 |
| 437 | 20231024 | 120600 | 6331356900 | 46850 | 46950 | 46950 | 46850 | 54 |
| 438 | 20231024 | 120500 | 6328825800 | 46950 | 46800 | 46950 | 46800 | 488 |
| 439 | 20231024 | 120400 | 6305956900 | 46750 | 46850 | 46850 | 46750 | 205 |
| 440 | 20231024 | 120300 | 6296361950 | 46850 | 46900 | 46900 | 46850 | 112 |
| 441 | 20231024 | 120200 | 6291112700 | 46950 | 47000 | 47000 | 46950 | 368 |
| 442 | 20231024 | 120100 | 6273822750 | 47000 | 47100 | 47100 | 47000 | 176 |
| 443 | 20231024 | 120000 | 6265542250 | 47100 | 47200 | 47200 | 47100 | 264 |
| 444 | 20231024 | 115900 | 6253105850 | 47250 | 47150 | 47250 | 47150 | 330 |
| 445 | 20231024 | 115800 | 6237527900 | 47250 | 47200 | 47250 | 47200 | 307 |
| 446 | 20231024 | 115700 | 6223034950 | 47200 | 47200 | 47200 | 47150 | 343 |
| 447 | 20231024 | 115600 | 6206847150 | 47250 | 47350 | 47350 | 47100 | 1046 |
| 448 | 20231024 | 115500 | 6157412050 | 47350 | 47250 | 47350 | 47250 | 688 |
| 449 | 20231024 | 115400 | 6124835350 | 47300 | 47300 | 47300 | 47200 | 646 |
| 450 | 20231024 | 115300 | 6094295950 | 47300 | 47250 | 47300 | 47250 | 37 |
| 451 | 20231024 | 115200 | 6092546550 | 47200 | 47250 | 47300 | 47200 | 189 |
| 452 | 20231024 | 115100 | 6083615200 | 47250 | 47300 | 47300 | 47250 | 269 |
| 453 | 20231024 | 115000 | 6070896500 | 47300 | 47350 | 47350 | 47300 | 229 |
| 454 | 20231024 | 114900 | 6060056950 | 47350 | 47400 | 47400 | 47350 | 277 |
| 455 | 20231024 | 114800 | 6046934300 | 47400 | 47400 | 47450 | 47350 | 220 |
| 456 | 20231024 | 114700 | 6036506150 | 47400 | 47500 | 47500 | 47400 | 361 |
| 457 | 20231024 | 114600 | 6019384800 | 47450 | 47450 | 47450 | 47450 | 239 |
| 458 | 20231024 | 114500 | 6008044250 | 47450 | 47450 | 47450 | 47400 | 353 |
| 459 | 20231024 | 114400 | 5991296250 | 47450 | 47350 | 47450 | 47350 | 795 |
| 460 | 20231024 | 114300 | 5953596350 | 47350 | 47300 | 47350 | 47300 | 513 |
| 461 | 20231024 | 114200 | 5929328850 | 47300 | 47250 | 47300 | 47200 | 177 |
| 462 | 20231024 | 114100 | 5920965500 | 47150 | 47200 | 47250 | 47150 | 66 |
| 463 | 20231024 | 114000 | 5917850950 | 47200 | 47150 | 47200 | 47150 | 293 |
| 464 | 20231024 | 113900 | 5904025350 | 47100 | 47150 | 47150 | 47100 | 153 |
| 465 | 20231024 | 113800 | 5896818250 | 47150 | 47100 | 47200 | 47100 | 202 |
| 466 | 20231024 | 113700 | 5887299100 | 47100 | 47050 | 47100 | 47050 | 56 |
| 467 | 20231024 | 113600 | 5884663750 | 47050 | 47050 | 47100 | 47050 | 193 |
| 468 | 20231024 | 113500 | 5875580900 | 47050 | 47300 | 47300 | 47050 | 431 |
| 469 | 20231024 | 113400 | 5855283350 | 47300 | 47250 | 47300 | 47250 | 173 |
| 470 | 20231024 | 113300 | 5847103650 | 47250 | 47300 | 47300 | 47250 | 317 |
| 471 | 20231024 | 113200 | 5832123750 | 47300 | 47150 | 47300 | 47150 | 293 |
| 472 | 20231024 | 113100 | 5818289450 | 47150 | 47150 | 47150 | 47150 | 111 |
| 473 | 20231024 | 113000 | 5813055800 | 47150 | 47100 | 47200 | 47050 | 515 |
| 474 | 20231024 | 112900 | 5788790000 | 47100 | 47050 | 47100 | 47050 | 389 |
| 475 | 20231024 | 112800 | 5770479350 | 47050 | 47050 | 47100 | 47000 | 273 |
| 476 | 20231024 | 112700 | 5757630000 | 47050 | 47000 | 47050 | 47000 | 236 |
| 477 | 20231024 | 112600 | 5746528050 | 47000 | 47050 | 47050 | 47000 | 468 |
| 478 | 20231024 | 112500 | 5724515200 | 47050 | 46950 | 47050 | 46950 | 1051 |
| 479 | 20231024 | 112400 | 5675116300 | 46950 | 46950 | 46950 | 46950 | 201 |
| 480 | 20231024 | 112300 | 5665679350 | 46950 | 46900 | 46950 | 46900 | 16 |
| 481 | 20231024 | 112200 | 5664928200 | 46900 | 46950 | 47000 | 46900 | 463 |
| 482 | 20231024 | 112100 | 5643197350 | 46900 | 46900 | 46950 | 46900 | 129 |
| 483 | 20231024 | 112000 | 5637146900 | 46950 | 46850 | 46950 | 46800 | 457 |
| 484 | 20231024 | 111900 | 5615718200 | 46850 | 46850 | 46850 | 46850 | 106 |
| 485 | 20231024 | 111800 | 5610752100 | 46900 | 46850 | 46900 | 46850 | 524 |
| 486 | 20231024 | 111700 | 5586194350 | 46900 | 46900 | 46950 | 46900 | 179 |
| 487 | 20231024 | 111600 | 5577798450 | 46900 | 46850 | 46900 | 46850 | 152 |
| 488 | 20231024 | 111500 | 5570670600 | 46800 | 46900 | 46900 | 46800 | 325 |
| 489 | 20231024 | 111400 | 5555439000 | 46900 | 46950 | 46950 | 46850 | 366 |
| 490 | 20231024 | 111300 | 5538281000 | 46900 | 46950 | 47000 | 46900 | 294 |
| 491 | 20231024 | 111200 | 5524478400 | 46950 | 46950 | 46950 | 46950 | 329 |
| 492 | 20231024 | 111100 | 5509031850 | 46900 | 46950 | 46950 | 46900 | 110 |
| 493 | 20231024 | 111000 | 5503872300 | 46950 | 46900 | 46950 | 46900 | 237 |
| 494 | 20231024 | 110900 | 5492752250 | 46950 | 46900 | 46950 | 46850 | 517 |
| 495 | 20231024 | 110800 | 5468497050 | 46850 | 46900 | 46900 | 46850 | 120 |
| 496 | 20231024 | 110700 | 5462872850 | 46900 | 46900 | 46900 | 46800 | 396 |
| 497 | 20231024 | 110600 | 5444311900 | 46850 | 46900 | 46900 | 46850 | 153 |
| 498 | 20231024 | 110500 | 5437136900 | 46850 | 46900 | 46900 | 46850 | 401 |
| 499 | 20231024 | 110400 | 5418335450 | 46900 | 46800 | 46900 | 46800 | 231 |
| 500 | 20231024 | 110300 | 5407501850 | 46900 | 46850 | 46900 | 46800 | 280 |
| 501 | 20231024 | 110200 | 5394375750 | 46850 | 46800 | 46850 | 46800 | 512 |
| 502 | 20231024 | 110100 | 5370406350 | 46800 | 46850 | 46850 | 46800 | 639 |
| 503 | 20231024 | 110000 | 5340469350 | 46850 | 46850 | 46900 | 46750 | 1089 |
| 504 | 20231024 | 105900 | 5289484600 | 46800 | 46700 | 46900 | 46700 | 1719 |
| 505 | 20231024 | 105800 | 5209114250 | 46650 | 46700 | 46700 | 46650 | 331 |
| 506 | 20231024 | 105700 | 5193657050 | 46700 | 46700 | 46700 | 46700 | 47 |
| 507 | 20231024 | 105600 | 5191462150 | 46750 | 46700 | 46750 | 46700 | 545 |
| 508 | 20231024 | 105500 | 5166010600 | 46750 | 46750 | 46750 | 46750 | 140 |
| 509 | 20231024 | 105400 | 5159465600 | 46750 | 46550 | 46750 | 46550 | 273 |
| 510 | 20231024 | 105300 | 5146735150 | 46600 | 46800 | 46800 | 46550 | 486 |
| 511 | 20231024 | 105200 | 5124049700 | 46800 | 46800 | 46900 | 46750 | 495 |
| 512 | 20231024 | 105100 | 5100870150 | 46800 | 46950 | 46950 | 46750 | 280 |
| 513 | 20231024 | 105000 | 5087771800 | 46950 | 46900 | 47000 | 46900 | 381 |
| 514 | 20231024 | 104900 | 5069893700 | 46900 | 46850 | 46900 | 46750 | 665 |
| 515 | 20231024 | 104800 | 5038767000 | 46900 | 46750 | 46950 | 46700 | 851 |
| 516 | 20231024 | 104700 | 4998880550 | 46850 | 46900 | 46900 | 46750 | 327 |
| 517 | 20231024 | 104600 | 4983560650 | 46900 | 46800 | 46950 | 46800 | 538 |
| 518 | 20231024 | 104500 | 4958337500 | 46800 | 46600 | 46800 | 46600 | 2299 |
| 519 | 20231024 | 104400 | 4850978150 | 46600 | 46550 | 46600 | 46550 | 335 |
| 520 | 20231024 | 104300 | 4835372500 | 46600 | 46600 | 46600 | 46550 | 453 |
| 521 | 20231024 | 104200 | 4814280650 | 46600 | 46550 | 46600 | 46550 | 291 |
| 522 | 20231024 | 104100 | 4800732400 | 46550 | 46500 | 46600 | 46400 | 586 |
| 523 | 20231024 | 104000 | 4773463350 | 46500 | 46200 | 46550 | 46200 | 824 |
| 524 | 20231024 | 103900 | 4735246950 | 46300 | 46150 | 46300 | 46150 | 631 |
| 525 | 20231024 | 103800 | 4706102800 | 46100 | 46050 | 46150 | 46050 | 104 |
| 526 | 20231024 | 103700 | 4701304750 | 46100 | 46050 | 46150 | 46050 | 913 |
| 527 | 20231024 | 103600 | 4659216550 | 46050 | 45900 | 46150 | 45900 | 704 |
| 528 | 20231024 | 103500 | 4626812050 | 45900 | 46150 | 46150 | 45900 | 911 |
| 529 | 20231024 | 103400 | 4584931200 | 46150 | 46200 | 46200 | 46000 | 430 |
| 530 | 20231024 | 103300 | 4565106400 | 46100 | 46250 | 46250 | 46100 | 378 |
| 531 | 20231024 | 103200 | 4547639650 | 46250 | 46150 | 46250 | 46000 | 779 |
| 532 | 20231024 | 103100 | 4511683300 | 46150 | 46200 | 46200 | 46050 | 121 |
| 533 | 20231024 | 103000 | 4506100400 | 46200 | 46200 | 46250 | 46000 | 2987 |
| 534 | 20231024 | 102900 | 4368532800 | 46250 | 46350 | 46350 | 46250 | 113 |
| 535 | 20231024 | 102800 | 4363299100 | 46300 | 46300 | 46350 | 46150 | 806 |
| 536 | 20231024 | 102700 | 4326022700 | 46250 | 46500 | 46500 | 46250 | 418 |
| 537 | 20231024 | 102600 | 4306654300 | 46500 | 46400 | 46550 | 46350 | 644 |
| 538 | 20231024 | 102500 | 4276722900 | 46400 | 46600 | 46600 | 46400 | 210 |
| 539 | 20231024 | 102400 | 4266939850 | 46600 | 46300 | 46600 | 46300 | 812 |
| 540 | 20231024 | 102300 | 4229215100 | 46300 | 46400 | 46450 | 46300 | 197 |
| 541 | 20231024 | 102200 | 4220073600 | 46400 | 46250 | 46400 | 46250 | 1642 |
| 542 | 20231024 | 102100 | 4144094650 | 46250 | 46450 | 46450 | 46250 | 207 |
| 543 | 20231024 | 102000 | 4134496500 | 46500 | 46300 | 46500 | 46300 | 510 |
| 544 | 20231024 | 101900 | 4110830750 | 46300 | 46400 | 46400 | 46300 | 629 |
| 545 | 20231024 | 101800 | 4081696250 | 46400 | 46450 | 46450 | 46350 | 576 |
| 546 | 20231024 | 101700 | 4054971100 | 46450 | 46500 | 46550 | 46450 | 256 |
| 547 | 20231024 | 101600 | 4043076000 | 46500 | 46400 | 46500 | 46350 | 443 |
| 548 | 20231024 | 101500 | 4022500000 | 46350 | 46600 | 46600 | 46350 | 1184 |
| 549 | 20231024 | 101400 | 3967510750 | 46650 | 46700 | 46700 | 46600 | 436 |
| 550 | 20231024 | 101300 | 3947174700 | 46700 | 46650 | 46700 | 46650 | 345 |
| 551 | 20231024 | 101200 | 3931066950 | 46650 | 46650 | 46650 | 46550 | 228 |
| 552 | 20231024 | 101100 | 3920437350 | 46650 | 46600 | 46650 | 46600 | 734 |
| 553 | 20231024 | 101000 | 3886230350 | 46600 | 46600 | 46650 | 46500 | 817 |
| 554 | 20231024 | 100900 | 3848173900 | 46600 | 46750 | 46750 | 46600 | 1295 |
| 555 | 20231024 | 100800 | 3787747850 | 46700 | 46750 | 46750 | 46700 | 317 |
| 556 | 20231024 | 100700 | 3772929100 | 46750 | 46850 | 46850 | 46750 | 305 |
| 557 | 20231024 | 100600 | 3758652750 | 46850 | 46750 | 46850 | 46700 | 763 |
| 558 | 20231024 | 100500 | 3722966850 | 46700 | 46750 | 46800 | 46700 | 318 |
| 559 | 20231024 | 100400 | 3708100800 | 46800 | 46800 | 46800 | 46750 | 435 |
| 560 | 20231024 | 100300 | 3687749000 | 46800 | 46850 | 46950 | 46800 | 314 |
| 561 | 20231024 | 100200 | 3673038350 | 46900 | 46700 | 46900 | 46650 | 432 |
| 562 | 20231024 | 100100 | 3652820800 | 46700 | 46650 | 46750 | 46650 | 654 |
| 563 | 20231024 | 100000 | 3622309000 | 46650 | 46800 | 46800 | 46600 | 1272 |
| 564 | 20231024 | 095900 | 3562883450 | 46800 | 46800 | 47100 | 46800 | 1303 |
| 565 | 20231024 | 095800 | 3501713950 | 46800 | 47500 | 47550 | 46750 | 1631 |
| 566 | 20231024 | 095700 | 3424814850 | 47500 | 47850 | 47850 | 47450 | 990 |
| 567 | 20231024 | 095600 | 3377582550 | 47800 | 47450 | 47850 | 47400 | 6292 |
| 568 | 20231024 | 095500 | 3077911950 | 47450 | 47150 | 47450 | 47100 | 3493 |
| 569 | 20231024 | 095400 | 2912822200 | 47150 | 47100 | 47150 | 47050 | 783 |
| 570 | 20231024 | 095300 | 2875932500 | 47100 | 46950 | 47100 | 46850 | 1062 |
| 571 | 20231024 | 095200 | 2826002300 | 46800 | 47150 | 47200 | 46800 | 1124 |
| 572 | 20231024 | 095100 | 2773126250 | 47150 | 47200 | 47200 | 47000 | 2515 |
| 573 | 20231024 | 095000 | 2654584250 | 47150 | 47250 | 47300 | 47150 | 933 |
| 574 | 20231024 | 094900 | 2610499850 | 47250 | 47250 | 47300 | 47150 | 1421 |
| 575 | 20231024 | 094800 | 2543334000 | 47200 | 47200 | 47300 | 47200 | 1475 |
| 576 | 20231024 | 094700 | 2473651800 | 47150 | 47200 | 47250 | 47100 | 1076 |
| 577 | 20231024 | 094600 | 2422876250 | 47100 | 47150 | 47200 | 46800 | 952 |
| 578 | 20231024 | 094500 | 2378094450 | 47250 | 47100 | 47250 | 46950 | 2055 |
| 579 | 20231024 | 094400 | 2281207450 | 47100 | 46800 | 47100 | 46800 | 5092 |
| 580 | 20231024 | 094300 | 2042176400 | 46800 | 46550 | 46800 | 46400 | 1881 |
| 581 | 20231024 | 094200 | 1954527500 | 46500 | 46600 | 46600 | 46400 | 915 |
| 582 | 20231024 | 094100 | 1911962200 | 46600 | 46850 | 46850 | 46600 | 1033 |
| 583 | 20231024 | 094000 | 1863686100 | 46850 | 46700 | 46850 | 46650 | 1165 |
| 584 | 20231024 | 093900 | 1809197350 | 46650 | 46700 | 46800 | 46650 | 1654 |
| 585 | 20231024 | 093800 | 1731890150 | 46700 | 46500 | 46750 | 46450 | 1604 |
| 586 | 20231024 | 093700 | 1657059750 | 46450 | 46300 | 46450 | 46300 | 591 |
| 587 | 20231024 | 093600 | 1629662150 | 46300 | 46300 | 46300 | 46150 | 466 |
| 588 | 20231024 | 093500 | 1608133800 | 46400 | 46500 | 46650 | 46300 | 1002 |
| 589 | 20231024 | 093400 | 1561606150 | 46600 | 46550 | 46700 | 46500 | 744 |
| 590 | 20231024 | 093300 | 1526926500 | 46400 | 46350 | 46500 | 46350 | 577 |
| 591 | 20231024 | 093200 | 1500164100 | 46350 | 46100 | 46350 | 46100 | 909 |
| 592 | 20231024 | 093100 | 1458148750 | 46150 | 46250 | 46350 | 46150 | 538 |
| 593 | 20231024 | 093000 | 1433267250 | 46250 | 46600 | 46600 | 46200 | 5300 |
| 594 | 20231024 | 092900 | 1187968550 | 46600 | 46700 | 46750 | 46500 | 776 |
| 595 | 20231024 | 092800 | 1151738150 | 46700 | 46600 | 46700 | 46550 | 1261 |
| 596 | 20231024 | 092700 | 1092897700 | 46600 | 46400 | 46600 | 46400 | 1137 |
| 597 | 20231024 | 092600 | 1040040200 | 46400 | 46400 | 46450 | 46350 | 626 |
| 598 | 20231024 | 092500 | 1010996850 | 46400 | 46450 | 46500 | 46400 | 252 |
| 599 | 20231024 | 092400 | 999285300 | 46500 | 46550 | 46550 | 46500 | 481 |
| 600 | 20231024 | 092300 | 976912500 | 46550 | 46500 | 46650 | 46500 | 1118 |
| 601 | 20231024 | 092200 | 924830100 | 46500 | 46350 | 46550 | 46350 | 801 |
| 602 | 20231024 | 092100 | 887675050 | 46350 | 46300 | 46350 | 46300 | 423 |
| 603 | 20231024 | 092000 | 868080400 | 46350 | 46000 | 46400 | 45900 | 1245 |
| 604 | 20231024 | 091900 | 810545300 | 45900 | 45950 | 46000 | 45900 | 152 |
| 605 | 20231024 | 091800 | 803559250 | 45950 | 46050 | 46050 | 45950 | 1020 |
| 606 | 20231024 | 091700 | 756634300 | 46100 | 46150 | 46150 | 46050 | 301 |
| 607 | 20231024 | 091600 | 742758650 | 46250 | 46250 | 46300 | 46150 | 360 |
| 608 | 20231024 | 091500 | 726127800 | 46200 | 46100 | 46350 | 46050 | 678 |
| 609 | 20231024 | 091400 | 694816850 | 46100 | 46350 | 46350 | 46100 | 948 |
| 610 | 20231024 | 091300 | 650965750 | 46400 | 46700 | 46700 | 46350 | 163 |
| 611 | 20231024 | 091200 | 643387900 | 46650 | 46600 | 46700 | 46450 | 654 |
| 612 | 20231024 | 091100 | 612893800 | 46650 | 46500 | 46650 | 46450 | 518 |
| 613 | 20231024 | 091000 | 588781150 | 46500 | 46600 | 46600 | 46500 | 563 |
| 614 | 20231024 | 090900 | 562587600 | 46600 | 46650 | 46800 | 46600 | 1059 |
| 615 | 20231024 | 090800 | 513124800 | 46600 | 46000 | 46600 | 46000 | 2584 |
| 616 | 20231024 | 090700 | 393420700 | 46000 | 46050 | 46050 | 45700 | 979 |
| 617 | 20231024 | 090600 | 348505500 | 46000 | 46150 | 46250 | 46000 | 1177 |
| 618 | 20231024 | 090500 | 294177800 | 46200 | 46050 | 46200 | 46000 | 350 |
| 619 | 20231024 | 090400 | 278056700 | 46050 | 45950 | 46050 | 45850 | 854 |
| 620 | 20231024 | 090300 | 238812850 | 45950 | 46100 | 46200 | 45950 | 568 |
| 621 | 20231024 | 090200 | 212614350 | 46100 | 45800 | 46250 | 45800 | 344 |
| 622 | 20231024 | 090100 | 196759050 | 45900 | 46200 | 46450 | 45900 | 2521 |
| 623 | 20231024 | 090000 | 80190900 | 46200 | 45500 | 46300 | 45500 | 1742 |