34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 192300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 4411 |
| 3 | 20231024 | 192200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20231024 | 192100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20231024 | 192000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20231024 | 191900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20231024 | 191800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20231024 | 191700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20231024 | 191600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20231024 | 191500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20231024 | 191400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20231024 | 191300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20231024 | 191200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20231024 | 191100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20231024 | 191000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20231024 | 190900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20231024 | 190800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20231024 | 190700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20231024 | 190600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20231024 | 190500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20231024 | 190400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20231024 | 190300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20231024 | 190200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20231024 | 190100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20231024 | 190000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20231024 | 185900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20231024 | 185800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20231024 | 185700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20231024 | 185600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20231024 | 185500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20231024 | 185400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20231024 | 185300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 4411 |
| 33 | 20231024 | 185200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20231024 | 185100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20231024 | 185000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20231024 | 184900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20231024 | 184800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20231024 | 184700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20231024 | 184600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20231024 | 184500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20231024 | 184400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20231024 | 184300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20231024 | 184200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20231024 | 184100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20231024 | 184000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20231024 | 183900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20231024 | 183800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20231024 | 183700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20231024 | 183600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20231024 | 183500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20231024 | 183400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20231024 | 183300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20231024 | 183200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20231024 | 183100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20231024 | 183000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20231024 | 182900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20231024 | 182800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20231024 | 182700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20231024 | 182600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20231024 | 182500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20231024 | 182400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20231024 | 182300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 4411 |
| 63 | 20231024 | 182200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20231024 | 182100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20231024 | 182000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20231024 | 181900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20231024 | 181800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20231024 | 181700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20231024 | 181600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20231024 | 181500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20231024 | 181400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20231024 | 181300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20231024 | 181200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20231024 | 181100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20231024 | 181000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20231024 | 180900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20231024 | 180800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20231024 | 180700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20231024 | 180600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20231024 | 180500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20231024 | 180400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20231024 | 180300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20231024 | 180200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20231024 | 180100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20231024 | 180000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20231024 | 175900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20231024 | 175800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20231024 | 175700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20231024 | 175600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20231024 | 175500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20231024 | 175400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20231024 | 175300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 4411 |
| 93 | 20231024 | 175200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20231024 | 175100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20231024 | 175000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20231024 | 174900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20231024 | 174800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20231024 | 174700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20231024 | 174600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20231024 | 174500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20231024 | 174400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20231024 | 174300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20231024 | 174200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20231024 | 174100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20231024 | 174000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20231024 | 173900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20231024 | 173800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20231024 | 173700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20231024 | 173600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20231024 | 173500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20231024 | 173400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20231024 | 173300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20231024 | 173200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20231024 | 173100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20231024 | 173000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20231024 | 172900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20231024 | 172800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20231024 | 172700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20231024 | 172600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20231024 | 172500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20231024 | 172400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20231024 | 172300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 4411 |
| 123 | 20231024 | 172200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20231024 | 172100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20231024 | 172000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20231024 | 171900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20231024 | 171800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20231024 | 171700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20231024 | 171600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20231024 | 171500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20231024 | 171400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20231024 | 171300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20231024 | 171200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20231024 | 171100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20231024 | 171000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20231024 | 170900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20231024 | 170800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20231024 | 170700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20231024 | 170600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20231024 | 170500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20231024 | 170400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20231024 | 170300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20231024 | 170200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20231024 | 170100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20231024 | 170000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20231024 | 165900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20231024 | 165800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20231024 | 165700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20231024 | 165600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20231024 | 165500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20231024 | 165400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20231024 | 165300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 4411 |
| 153 | 20231024 | 165200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20231024 | 165100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20231024 | 165000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20231024 | 164900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20231024 | 164800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20231024 | 164700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20231024 | 164600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20231024 | 164500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20231024 | 164400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20231024 | 164300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20231024 | 164200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20231024 | 164100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20231024 | 164000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20231024 | 163900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20231024 | 163800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20231024 | 163700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20231024 | 163600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20231024 | 163500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20231024 | 163400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20231024 | 163300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20231024 | 163200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20231024 | 163100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20231024 | 163000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20231024 | 162900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20231024 | 162800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20231024 | 162700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20231024 | 162600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20231024 | 162500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20231024 | 162400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20231024 | 162300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 4411 |
| 183 | 20231024 | 162200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20231024 | 162100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20231024 | 162000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20231024 | 161900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20231024 | 161800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20231024 | 161700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20231024 | 161600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20231024 | 161500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20231024 | 161400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20231024 | 161300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20231024 | 161200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20231024 | 161100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20231024 | 161000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20231024 | 160900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20231024 | 160800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20231024 | 160700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20231024 | 160600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20231024 | 160500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20231024 | 160400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20231024 | 160300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20231024 | 160200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20231024 | 160100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20231024 | 160000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20231024 | 155900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20231024 | 155800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20231024 | 155700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20231024 | 155600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20231024 | 155500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20231024 | 155400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20231024 | 155300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 4411 |
| 213 | 20231024 | 155200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20231024 | 155100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20231024 | 155000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20231024 | 154900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20231024 | 154800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20231024 | 154700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20231024 | 154600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20231024 | 154500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20231024 | 154400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20231024 | 154300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20231024 | 154200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20231024 | 154100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20231024 | 154000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20231024 | 153900 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20231024 | 153800 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20231024 | 153700 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20231024 | 153600 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20231024 | 153500 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20231024 | 153400 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20231024 | 153300 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20231024 | 153200 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20231024 | 153100 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20231024 | 153000 | 39399311750 | 39000 | 39000 | 39000 | 39000 | 4411 |
| 236 | 20231024 | 152900 | 39227282750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 237 | 20231024 | 152800 | 39227282750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 238 | 20231024 | 152700 | 39227282750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 239 | 20231024 | 152600 | 39227282750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 240 | 20231024 | 152500 | 39227282750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 241 | 20231024 | 152400 | 39227282750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 242 | 20231024 | 152300 | 39227282750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 243 | 20231024 | 152200 | 39227282750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 244 | 20231024 | 152100 | 39227282750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 245 | 20231024 | 152000 | 39227282750 | 38950 | 38950 | 38950 | 38950 | 0 |
| 246 | 20231024 | 151900 | 39227282750 | 38950 | 38850 | 39000 | 38850 | 1771 |
| 247 | 20231024 | 151800 | 39158298300 | 38800 | 38950 | 38950 | 38750 | 1822 |
| 248 | 20231024 | 151700 | 39087572200 | 39000 | 38950 | 39000 | 38900 | 1024 |
| 249 | 20231024 | 151600 | 39047661500 | 39000 | 38950 | 39000 | 38850 | 512 |
| 250 | 20231024 | 151500 | 39027723250 | 38950 | 38800 | 39000 | 38750 | 841 |
| 251 | 20231024 | 151400 | 38995065550 | 38800 | 39050 | 39050 | 38800 | 609 |
| 252 | 20231024 | 151300 | 38971411050 | 39050 | 39000 | 39100 | 38850 | 921 |
| 253 | 20231024 | 151200 | 38935482550 | 38800 | 38800 | 39050 | 38750 | 432 |
| 254 | 20231024 | 151100 | 38918664900 | 38700 | 39200 | 39200 | 38700 | 3577 |
| 255 | 20231024 | 151000 | 38779866550 | 39200 | 39150 | 39200 | 39100 | 659 |
| 256 | 20231024 | 150900 | 38754062000 | 39150 | 38850 | 39150 | 38850 | 912 |
| 257 | 20231024 | 150800 | 38718513000 | 38800 | 38950 | 39000 | 38800 | 622 |
| 258 | 20231024 | 150700 | 38694307100 | 38850 | 38850 | 39000 | 38800 | 1675 |
| 259 | 20231024 | 150600 | 38629252650 | 38900 | 38950 | 39050 | 38850 | 708 |
| 260 | 20231024 | 150500 | 38601676150 | 38950 | 38900 | 39050 | 38750 | 1852 |
| 261 | 20231024 | 150400 | 38529651450 | 38950 | 39200 | 39200 | 38950 | 1467 |
| 262 | 20231024 | 150300 | 38472370100 | 39200 | 39300 | 39300 | 39200 | 355 |
| 263 | 20231024 | 150200 | 38458442550 | 39300 | 39300 | 39300 | 39250 | 407 |
| 264 | 20231024 | 150100 | 38442453800 | 39300 | 39300 | 39300 | 39250 | 241 |
| 265 | 20231024 | 150000 | 38432983800 | 39250 | 39200 | 39300 | 39200 | 721 |
| 266 | 20231024 | 145900 | 38404708750 | 39200 | 39200 | 39200 | 39200 | 105 |
| 267 | 20231024 | 145800 | 38400592750 | 39100 | 39250 | 39250 | 39100 | 753 |
| 268 | 20231024 | 145700 | 38371109900 | 39300 | 39100 | 39350 | 39100 | 2976 |
| 269 | 20231024 | 145600 | 38254286450 | 39100 | 39000 | 39100 | 38950 | 1004 |
| 270 | 20231024 | 145500 | 38215137500 | 39100 | 39100 | 39150 | 39000 | 958 |
| 271 | 20231024 | 145400 | 38177737350 | 39100 | 39100 | 39150 | 39050 | 762 |
| 272 | 20231024 | 145300 | 38147941500 | 39100 | 39050 | 39100 | 38950 | 833 |
| 273 | 20231024 | 145200 | 38115422800 | 39050 | 39150 | 39150 | 39050 | 310 |
| 274 | 20231024 | 145100 | 38103304300 | 39100 | 39150 | 39150 | 39100 | 449 |
| 275 | 20231024 | 145000 | 38085729350 | 39150 | 39000 | 39200 | 38950 | 276 |
| 276 | 20231024 | 144900 | 38074958150 | 39000 | 38950 | 39200 | 38900 | 1810 |
| 277 | 20231024 | 144800 | 38004412950 | 38950 | 39050 | 39100 | 38950 | 1245 |
| 278 | 20231024 | 144700 | 37955875650 | 39000 | 39250 | 39250 | 39000 | 1059 |
| 279 | 20231024 | 144600 | 37914441850 | 39250 | 39400 | 39400 | 39250 | 1516 |
| 280 | 20231024 | 144500 | 37854806450 | 39350 | 39250 | 39400 | 39250 | 634 |
| 281 | 20231024 | 144400 | 37829860500 | 39350 | 39150 | 39400 | 39150 | 2392 |
| 282 | 20231024 | 144300 | 37735861850 | 39150 | 39100 | 39200 | 39100 | 974 |
| 283 | 20231024 | 144200 | 37697737000 | 39150 | 39150 | 39150 | 39100 | 1005 |
| 284 | 20231024 | 144100 | 37658396300 | 39150 | 38950 | 39200 | 38900 | 1937 |
| 285 | 20231024 | 144000 | 37582755450 | 38950 | 39150 | 39250 | 38950 | 2078 |
| 286 | 20231024 | 143900 | 37501558850 | 39150 | 39250 | 39300 | 39100 | 1600 |
| 287 | 20231024 | 143800 | 37438891500 | 39300 | 39300 | 39350 | 39150 | 750 |
| 288 | 20231024 | 143700 | 37409453800 | 39200 | 39400 | 39450 | 39050 | 3381 |
| 289 | 20231024 | 143600 | 37276759000 | 39400 | 39500 | 39500 | 39400 | 616 |
| 290 | 20231024 | 143500 | 37252466000 | 39550 | 39550 | 39600 | 39450 | 632 |
| 291 | 20231024 | 143400 | 37227496100 | 39550 | 39450 | 39550 | 39450 | 355 |
| 292 | 20231024 | 143300 | 37213480800 | 39450 | 39500 | 39550 | 39400 | 1047 |
| 293 | 20231024 | 143200 | 37172139250 | 39500 | 39350 | 39600 | 39250 | 914 |
| 294 | 20231024 | 143100 | 37136148950 | 39350 | 39500 | 39500 | 39350 | 1551 |
| 295 | 20231024 | 143000 | 37075046300 | 39500 | 39450 | 39700 | 39450 | 1388 |
| 296 | 20231024 | 142900 | 37020164600 | 39500 | 39400 | 39550 | 39300 | 1579 |
| 297 | 20231024 | 142800 | 36957951400 | 39300 | 39450 | 39500 | 39300 | 1078 |
| 298 | 20231024 | 142700 | 36915503850 | 39450 | 39650 | 39700 | 39350 | 3526 |
| 299 | 20231024 | 142600 | 36776308600 | 39650 | 39700 | 39700 | 39650 | 624 |
| 300 | 20231024 | 142500 | 36751556300 | 39700 | 39700 | 39700 | 39600 | 594 |
| 301 | 20231024 | 142400 | 36728017500 | 39700 | 39700 | 39750 | 39650 | 237 |
| 302 | 20231024 | 142300 | 36718613900 | 39700 | 39650 | 39750 | 39650 | 448 |
| 303 | 20231024 | 142200 | 36700839100 | 39750 | 39800 | 39800 | 39650 | 842 |
| 304 | 20231024 | 142100 | 36667416950 | 39750 | 39800 | 39900 | 39600 | 699 |
| 305 | 20231024 | 142000 | 36639623300 | 39800 | 39650 | 39800 | 39650 | 857 |
| 306 | 20231024 | 141900 | 36605614700 | 39650 | 39750 | 39750 | 39600 | 1166 |
| 307 | 20231024 | 141800 | 36559385150 | 39750 | 39800 | 39800 | 39700 | 496 |
| 308 | 20231024 | 141700 | 36539665650 | 39800 | 39800 | 39800 | 39650 | 1127 |
| 309 | 20231024 | 141600 | 36494944600 | 39850 | 39900 | 39900 | 39700 | 1096 |
| 310 | 20231024 | 141500 | 36451359700 | 39850 | 39850 | 39950 | 39700 | 2169 |
| 311 | 20231024 | 141400 | 36365100100 | 39850 | 40100 | 40100 | 39850 | 774 |
| 312 | 20231024 | 141300 | 36334197350 | 39950 | 39950 | 40150 | 39850 | 1250 |
| 313 | 20231024 | 141200 | 36284278350 | 40000 | 40100 | 40250 | 39900 | 1442 |
| 314 | 20231024 | 141100 | 36226458750 | 40200 | 39950 | 40200 | 39900 | 2267 |
| 315 | 20231024 | 141000 | 36135720000 | 40000 | 40350 | 40350 | 39850 | 3073 |
| 316 | 20231024 | 140900 | 36012427500 | 40350 | 40350 | 40450 | 40350 | 1086 |
| 317 | 20231024 | 140800 | 35968582850 | 40300 | 40400 | 40500 | 40200 | 2136 |
| 318 | 20231024 | 140700 | 35882337650 | 40400 | 40450 | 40450 | 40350 | 644 |
| 319 | 20231024 | 140600 | 35856309100 | 40350 | 40400 | 40550 | 40350 | 1878 |
| 320 | 20231024 | 140500 | 35780385450 | 40400 | 40250 | 40500 | 40250 | 272 |
| 321 | 20231024 | 140400 | 35769397450 | 40250 | 40600 | 40650 | 40200 | 1994 |
| 322 | 20231024 | 140300 | 35688768800 | 40600 | 40650 | 40700 | 40600 | 1433 |
| 323 | 20231024 | 140200 | 35630496050 | 40700 | 40700 | 40700 | 40500 | 4386 |
| 324 | 20231024 | 140100 | 35452379250 | 40750 | 40550 | 40800 | 40550 | 3752 |
| 325 | 20231024 | 140000 | 35299589750 | 40550 | 40100 | 40700 | 40100 | 3897 |
| 326 | 20231024 | 135900 | 35142025100 | 40100 | 39700 | 40400 | 39700 | 4625 |
| 327 | 20231024 | 135800 | 34956897150 | 39700 | 39650 | 39700 | 39550 | 1492 |
| 328 | 20231024 | 135700 | 34897814500 | 39700 | 39700 | 39700 | 39600 | 278 |
| 329 | 20231024 | 135600 | 34886794500 | 39650 | 39600 | 39700 | 39250 | 4534 |
| 330 | 20231024 | 135500 | 34707838550 | 39600 | 39700 | 39750 | 39600 | 787 |
| 331 | 20231024 | 135400 | 34676636050 | 39700 | 39750 | 39750 | 39650 | 268 |
| 332 | 20231024 | 135300 | 34665994700 | 39800 | 39700 | 39800 | 39650 | 880 |
| 333 | 20231024 | 135200 | 34631054750 | 39750 | 39650 | 39800 | 39650 | 887 |
| 334 | 20231024 | 135100 | 34595801800 | 39700 | 39800 | 39800 | 39600 | 649 |
| 335 | 20231024 | 135000 | 34570034000 | 39800 | 39700 | 39800 | 39500 | 848 |
| 336 | 20231024 | 134900 | 34536384850 | 39600 | 39650 | 39700 | 39500 | 2483 |
| 337 | 20231024 | 134800 | 34438207000 | 39700 | 39550 | 39700 | 39550 | 2226 |
| 338 | 20231024 | 134700 | 34350069750 | 39550 | 39700 | 39800 | 39550 | 2329 |
| 339 | 20231024 | 134600 | 34257710450 | 39700 | 39650 | 39900 | 39650 | 2333 |
| 340 | 20231024 | 134500 | 34164993950 | 39650 | 39950 | 39950 | 39650 | 1283 |
| 341 | 20231024 | 134400 | 34113952850 | 39950 | 40000 | 40150 | 39750 | 1664 |
| 342 | 20231024 | 134300 | 34047547200 | 40000 | 40100 | 40250 | 40000 | 712 |
| 343 | 20231024 | 134200 | 34019014550 | 40200 | 40300 | 40300 | 40000 | 1870 |
| 344 | 20231024 | 134100 | 33944021750 | 40300 | 39950 | 40500 | 39900 | 2676 |
| 345 | 20231024 | 134000 | 33836314600 | 40000 | 39900 | 40050 | 39850 | 1693 |
| 346 | 20231024 | 133900 | 33768658650 | 39800 | 39550 | 39900 | 39450 | 3512 |
| 347 | 20231024 | 133800 | 33629463300 | 39550 | 39600 | 39700 | 39550 | 2110 |
| 348 | 20231024 | 133700 | 33545874350 | 39650 | 39800 | 39850 | 39250 | 7122 |
| 349 | 20231024 | 133600 | 33263853950 | 39850 | 39850 | 40000 | 39750 | 2580 |
| 350 | 20231024 | 133500 | 33161187750 | 39850 | 39950 | 40050 | 39750 | 6277 |
| 351 | 20231024 | 133400 | 32911029150 | 39950 | 40350 | 40400 | 39900 | 9802 |
| 352 | 20231024 | 133300 | 32518284600 | 40400 | 40650 | 40700 | 40350 | 3986 |
| 353 | 20231024 | 133200 | 32356918700 | 40650 | 40550 | 40700 | 40500 | 4187 |
| 354 | 20231024 | 133100 | 32186894100 | 40550 | 40600 | 40800 | 40500 | 4634 |
| 355 | 20231024 | 133000 | 31998472250 | 40600 | 41100 | 41150 | 40600 | 8161 |
| 356 | 20231024 | 132900 | 31664874300 | 41100 | 41250 | 41250 | 41100 | 3051 |
| 357 | 20231024 | 132800 | 31539253450 | 41200 | 41250 | 41300 | 41200 | 5213 |
| 358 | 20231024 | 132700 | 31324170400 | 41250 | 41100 | 41250 | 41000 | 5350 |
| 359 | 20231024 | 132600 | 31104315200 | 41100 | 41250 | 41250 | 41050 | 2622 |
| 360 | 20231024 | 132500 | 30996409600 | 41150 | 40950 | 41250 | 40950 | 4343 |
| 361 | 20231024 | 132400 | 30817940800 | 40950 | 41150 | 41200 | 40950 | 8005 |
| 362 | 20231024 | 132300 | 30489182500 | 41150 | 40950 | 41150 | 40900 | 3824 |
| 363 | 20231024 | 132200 | 30332160000 | 40950 | 40800 | 41000 | 40750 | 1886 |
| 364 | 20231024 | 132100 | 30255172100 | 40750 | 40950 | 41000 | 40700 | 3715 |
| 365 | 20231024 | 132000 | 30103445300 | 41000 | 40950 | 41250 | 40900 | 6129 |
| 366 | 20231024 | 131900 | 29851737200 | 40950 | 40650 | 41050 | 40650 | 5609 |
| 367 | 20231024 | 131800 | 29622250000 | 40650 | 40450 | 40650 | 40400 | 3690 |
| 368 | 20231024 | 131700 | 29472807150 | 40450 | 40300 | 40800 | 40250 | 6957 |
| 369 | 20231024 | 131600 | 29190628550 | 40300 | 40800 | 40900 | 40250 | 11256 |
| 370 | 20231024 | 131500 | 28733773150 | 40850 | 40850 | 40950 | 40700 | 9625 |
| 371 | 20231024 | 131400 | 28340918150 | 40900 | 41100 | 41200 | 40800 | 8891 |
| 372 | 20231024 | 131300 | 27976720000 | 41150 | 41200 | 41300 | 41000 | 8144 |
| 373 | 20231024 | 131200 | 27641247900 | 41200 | 41200 | 41300 | 40900 | 12752 |
| 374 | 20231024 | 131100 | 27117205800 | 41200 | 41300 | 41350 | 40850 | 15789 |
| 375 | 20231024 | 131000 | 26467481250 | 41300 | 40450 | 41500 | 40450 | 27635 |
| 376 | 20231024 | 130900 | 25332444550 | 40500 | 40300 | 40500 | 40150 | 5834 |
| 377 | 20231024 | 130800 | 25097350200 | 40250 | 40300 | 40350 | 40250 | 2947 |
| 378 | 20231024 | 130700 | 24978571100 | 40300 | 40400 | 40500 | 40150 | 4437 |
| 379 | 20231024 | 130600 | 24799615650 | 40400 | 40200 | 40450 | 40050 | 5612 |
| 380 | 20231024 | 130500 | 24574015950 | 40100 | 40450 | 40500 | 40050 | 7185 |
| 381 | 20231024 | 130400 | 24284629800 | 40450 | 40050 | 40800 | 39400 | 25370 |
| 382 | 20231024 | 130300 | 23258791200 | 40050 | 39650 | 40300 | 39300 | 9348 |
| 383 | 20231024 | 130200 | 22887620800 | 39650 | 39550 | 39750 | 39500 | 2887 |
| 384 | 20231024 | 130100 | 22773140750 | 39700 | 39950 | 40000 | 39550 | 7076 |
| 385 | 20231024 | 130000 | 22491458500 | 39950 | 40250 | 40300 | 39950 | 5382 |
| 386 | 20231024 | 125900 | 22275887950 | 40200 | 40150 | 40300 | 40050 | 6385 |
| 387 | 20231024 | 125800 | 22019223100 | 40150 | 40000 | 40150 | 39850 | 3406 |
| 388 | 20231024 | 125700 | 21883121450 | 40000 | 40100 | 40200 | 39850 | 6188 |
| 389 | 20231024 | 125600 | 21635590100 | 40250 | 40400 | 40500 | 39950 | 15014 |
| 390 | 20231024 | 125500 | 21030309750 | 40250 | 40000 | 40400 | 39900 | 17859 |
| 391 | 20231024 | 125400 | 20313685850 | 40000 | 39100 | 40000 | 39100 | 14141 |
| 392 | 20231024 | 125300 | 19752180700 | 39200 | 39250 | 39250 | 39100 | 3342 |
| 393 | 20231024 | 125200 | 19621329250 | 39250 | 39050 | 39250 | 38850 | 2212 |
| 394 | 20231024 | 125100 | 19534876200 | 39100 | 39250 | 39300 | 39000 | 2834 |
| 395 | 20231024 | 125000 | 19424142600 | 39300 | 39500 | 39550 | 39100 | 3214 |
| 396 | 20231024 | 124900 | 19297660200 | 39500 | 39250 | 39500 | 39150 | 6120 |
| 397 | 20231024 | 124800 | 19056623450 | 39250 | 39250 | 39300 | 39050 | 2215 |
| 398 | 20231024 | 124700 | 18969802700 | 39250 | 39050 | 39300 | 39050 | 3369 |
| 399 | 20231024 | 124600 | 18837710400 | 39100 | 38950 | 39200 | 38850 | 2267 |
| 400 | 20231024 | 124500 | 18749347250 | 39000 | 39200 | 39250 | 38850 | 4393 |
| 401 | 20231024 | 124400 | 18577631350 | 39150 | 39100 | 39200 | 38850 | 3126 |
| 402 | 20231024 | 124300 | 18455374100 | 39100 | 38900 | 39150 | 38850 | 4797 |
| 403 | 20231024 | 124200 | 18268242100 | 38900 | 38750 | 38950 | 38550 | 3405 |
| 404 | 20231024 | 124100 | 18136041500 | 38750 | 38550 | 38800 | 38550 | 4431 |
| 405 | 20231024 | 124000 | 17964590800 | 38550 | 38450 | 38600 | 38450 | 445 |
| 406 | 20231024 | 123900 | 17947436350 | 38600 | 38350 | 38600 | 38350 | 1305 |
| 407 | 20231024 | 123800 | 17897175700 | 38300 | 38500 | 38500 | 38300 | 856 |
| 408 | 20231024 | 123700 | 17864317950 | 38500 | 38500 | 38500 | 38450 | 891 |
| 409 | 20231024 | 123600 | 17830032950 | 38500 | 38450 | 38550 | 38400 | 1619 |
| 410 | 20231024 | 123500 | 17767764600 | 38450 | 38550 | 38600 | 38400 | 900 |
| 411 | 20231024 | 123400 | 17733111400 | 38500 | 38600 | 38600 | 38300 | 1718 |
| 412 | 20231024 | 123300 | 17667219600 | 38600 | 38600 | 38600 | 38450 | 536 |
| 413 | 20231024 | 123200 | 17646572700 | 38600 | 38600 | 38650 | 38500 | 653 |
| 414 | 20231024 | 123100 | 17621393400 | 38650 | 38550 | 38750 | 38500 | 803 |
| 415 | 20231024 | 123000 | 17590341050 | 38450 | 38550 | 38600 | 38450 | 605 |
| 416 | 20231024 | 122900 | 17567052400 | 38550 | 38600 | 38650 | 38500 | 993 |
| 417 | 20231024 | 122800 | 17528736450 | 38600 | 38600 | 38750 | 38550 | 1207 |
| 418 | 20231024 | 122700 | 17482185250 | 38600 | 38750 | 38750 | 38550 | 1041 |
| 419 | 20231024 | 122600 | 17441957900 | 38750 | 38750 | 38850 | 38600 | 2030 |
| 420 | 20231024 | 122500 | 17363311400 | 38700 | 38600 | 38700 | 38550 | 975 |
| 421 | 20231024 | 122400 | 17325628150 | 38700 | 38500 | 38700 | 38500 | 595 |
| 422 | 20231024 | 122300 | 17302650800 | 38550 | 38750 | 38750 | 38450 | 528 |
| 423 | 20231024 | 122200 | 17282335350 | 38450 | 38850 | 38950 | 38450 | 2975 |
| 424 | 20231024 | 122100 | 17166991650 | 38850 | 38600 | 38850 | 38500 | 1977 |
| 425 | 20231024 | 122000 | 17090376750 | 38600 | 38350 | 38700 | 38300 | 3451 |
| 426 | 20231024 | 121900 | 16957352550 | 38350 | 38250 | 38350 | 38200 | 2373 |
| 427 | 20231024 | 121800 | 16866662800 | 38300 | 38250 | 38350 | 38200 | 1645 |
| 428 | 20231024 | 121700 | 16803746850 | 38300 | 38300 | 38350 | 38250 | 732 |
| 429 | 20231024 | 121600 | 16775723150 | 38250 | 38450 | 38450 | 38250 | 2206 |
| 430 | 20231024 | 121500 | 16691208350 | 38450 | 38550 | 38600 | 38350 | 1380 |
| 431 | 20231024 | 121400 | 16638159200 | 38400 | 38250 | 38500 | 38250 | 835 |
| 432 | 20231024 | 121300 | 16606128350 | 38250 | 38300 | 38400 | 38150 | 3511 |
| 433 | 20231024 | 121200 | 16471911250 | 38300 | 38500 | 38550 | 38250 | 4058 |
| 434 | 20231024 | 121100 | 16316275400 | 38550 | 38450 | 38650 | 38400 | 2475 |
| 435 | 20231024 | 121000 | 16220884050 | 38450 | 38350 | 38550 | 38150 | 8368 |
| 436 | 20231024 | 120900 | 15900048500 | 38600 | 39350 | 39350 | 38350 | 10844 |
| 437 | 20231024 | 120800 | 15478685550 | 39350 | 39450 | 39600 | 39300 | 9356 |
| 438 | 20231024 | 120700 | 15109181950 | 39450 | 39500 | 39600 | 39250 | 11218 |
| 439 | 20231024 | 120600 | 14666789350 | 39500 | 39300 | 39550 | 39300 | 12138 |
| 440 | 20231024 | 120500 | 14188944200 | 39150 | 39150 | 39150 | 39150 | 0 |
| 441 | 20231024 | 120400 | 14188944200 | 39150 | 38550 | 39150 | 38500 | 14969 |
| 442 | 20231024 | 120300 | 13605357400 | 38450 | 38350 | 38600 | 38300 | 1631 |
| 443 | 20231024 | 120200 | 13542741400 | 38350 | 38300 | 38400 | 38250 | 1244 |
| 444 | 20231024 | 120100 | 13495038700 | 38250 | 38600 | 38750 | 38250 | 3350 |
| 445 | 20231024 | 120000 | 13366078850 | 38700 | 38650 | 38850 | 38500 | 2382 |
| 446 | 20231024 | 115900 | 13273865150 | 38650 | 38450 | 38650 | 38450 | 1445 |
| 447 | 20231024 | 115800 | 13218107150 | 38450 | 38500 | 38500 | 38250 | 1609 |
| 448 | 20231024 | 115700 | 13156430000 | 38500 | 38550 | 38550 | 38350 | 3193 |
| 449 | 20231024 | 115600 | 13033617750 | 38550 | 38800 | 38800 | 38500 | 3802 |
| 450 | 20231024 | 115500 | 12886680450 | 38800 | 38650 | 38900 | 38600 | 6644 |
| 451 | 20231024 | 115400 | 12629216700 | 38650 | 38500 | 38800 | 38450 | 6955 |
| 452 | 20231024 | 115300 | 12360095750 | 38600 | 38150 | 38600 | 38150 | 10821 |
| 453 | 20231024 | 115200 | 11944770200 | 38200 | 38200 | 38250 | 38100 | 1654 |
| 454 | 20231024 | 115100 | 11881601750 | 38200 | 37850 | 38200 | 37850 | 4161 |
| 455 | 20231024 | 115000 | 11723281300 | 37850 | 37900 | 37900 | 37850 | 398 |
| 456 | 20231024 | 114900 | 11708214600 | 37900 | 37850 | 38000 | 37850 | 591 |
| 457 | 20231024 | 114800 | 11685775200 | 37850 | 37950 | 38050 | 37800 | 1488 |
| 458 | 20231024 | 114700 | 11629348550 | 38000 | 37950 | 38000 | 37950 | 901 |
| 459 | 20231024 | 114600 | 11595124350 | 37800 | 38000 | 38000 | 37800 | 928 |
| 460 | 20231024 | 114500 | 11559891600 | 38000 | 37850 | 38000 | 37800 | 3203 |
| 461 | 20231024 | 114400 | 11438355300 | 37850 | 37700 | 37850 | 37700 | 1954 |
| 462 | 20231024 | 114300 | 11364516700 | 37700 | 37700 | 37750 | 37700 | 100 |
| 463 | 20231024 | 114200 | 11360746300 | 37700 | 37600 | 37750 | 37600 | 588 |
| 464 | 20231024 | 114100 | 11338576700 | 37650 | 37600 | 37650 | 37450 | 1581 |
| 465 | 20231024 | 114000 | 11279133850 | 37600 | 37550 | 37600 | 37450 | 199 |
| 466 | 20231024 | 113900 | 11271666400 | 37550 | 37400 | 37550 | 37350 | 156 |
| 467 | 20231024 | 113800 | 11265830800 | 37350 | 37350 | 37500 | 37350 | 48 |
| 468 | 20231024 | 113700 | 11264036500 | 37300 | 37350 | 37350 | 37300 | 370 |
| 469 | 20231024 | 113600 | 11250227550 | 37600 | 37250 | 37600 | 37250 | 487 |
| 470 | 20231024 | 113500 | 11231973150 | 37300 | 37350 | 37350 | 37300 | 720 |
| 471 | 20231024 | 113400 | 11205108500 | 37500 | 37550 | 37550 | 37350 | 1092 |
| 472 | 20231024 | 113300 | 11164254900 | 37600 | 37600 | 37600 | 37550 | 159 |
| 473 | 20231024 | 113200 | 11158276750 | 37600 | 37600 | 37600 | 37550 | 237 |
| 474 | 20231024 | 113100 | 11149368300 | 37550 | 37450 | 37600 | 37450 | 690 |
| 475 | 20231024 | 113000 | 11123452200 | 37500 | 37550 | 37550 | 37500 | 80 |
| 476 | 20231024 | 112900 | 11120451400 | 37500 | 37450 | 37500 | 37450 | 219 |
| 477 | 20231024 | 112800 | 11112243700 | 37450 | 37550 | 37550 | 37450 | 42 |
| 478 | 20231024 | 112700 | 11110669550 | 37450 | 37350 | 37450 | 37300 | 708 |
| 479 | 20231024 | 112600 | 11084226850 | 37350 | 37400 | 37400 | 37350 | 251 |
| 480 | 20231024 | 112500 | 11074845100 | 37500 | 37500 | 37500 | 37400 | 329 |
| 481 | 20231024 | 112400 | 11062517900 | 37500 | 37500 | 37600 | 37500 | 224 |
| 482 | 20231024 | 112300 | 11054110400 | 37500 | 37600 | 37600 | 37500 | 423 |
| 483 | 20231024 | 112200 | 11038229900 | 37600 | 37650 | 37650 | 37600 | 102 |
| 484 | 20231024 | 112100 | 11034394650 | 37600 | 37600 | 37600 | 37550 | 190 |
| 485 | 20231024 | 112000 | 11027252950 | 37600 | 37700 | 37800 | 37600 | 1188 |
| 486 | 20231024 | 111900 | 10982420450 | 37700 | 37650 | 37750 | 37500 | 996 |
| 487 | 20231024 | 111800 | 10944892000 | 37650 | 37600 | 37700 | 37450 | 147 |
| 488 | 20231024 | 111700 | 10939354200 | 37600 | 37400 | 37700 | 37400 | 2906 |
| 489 | 20231024 | 111600 | 10830142550 | 37400 | 37350 | 37400 | 37250 | 114 |
| 490 | 20231024 | 111500 | 10825880950 | 37350 | 37250 | 37450 | 37200 | 655 |
| 491 | 20231024 | 111400 | 10801434900 | 37250 | 37250 | 37400 | 37200 | 407 |
| 492 | 20231024 | 111300 | 10786259500 | 37250 | 37150 | 37250 | 37150 | 149 |
| 493 | 20231024 | 111200 | 10780723600 | 37150 | 37200 | 37200 | 37150 | 837 |
| 494 | 20231024 | 111100 | 10749628950 | 37200 | 37100 | 37300 | 37100 | 306 |
| 495 | 20231024 | 111000 | 10738267350 | 37100 | 37250 | 37300 | 37100 | 904 |
| 496 | 20231024 | 110900 | 10704654050 | 37300 | 37300 | 37300 | 37250 | 912 |
| 497 | 20231024 | 110800 | 10670647250 | 37300 | 37400 | 37400 | 37300 | 354 |
| 498 | 20231024 | 110700 | 10657437500 | 37400 | 37450 | 37450 | 37300 | 890 |
| 499 | 20231024 | 110600 | 10624190650 | 37500 | 37450 | 37500 | 37300 | 204 |
| 500 | 20231024 | 110500 | 10616555850 | 37350 | 37450 | 37550 | 37350 | 587 |
| 501 | 20231024 | 110400 | 10594552200 | 37450 | 37400 | 37500 | 37350 | 791 |
| 502 | 20231024 | 110300 | 10564901650 | 37450 | 37350 | 37450 | 37300 | 517 |
| 503 | 20231024 | 110200 | 10545611750 | 37500 | 37350 | 37500 | 37300 | 301 |
| 504 | 20231024 | 110100 | 10534339800 | 37350 | 37350 | 37350 | 37300 | 489 |
| 505 | 20231024 | 110000 | 10516086150 | 37350 | 37200 | 37400 | 37200 | 284 |
| 506 | 20231024 | 105900 | 10505487500 | 37350 | 37300 | 37350 | 37150 | 950 |
| 507 | 20231024 | 105800 | 10470114500 | 37450 | 37500 | 37500 | 37450 | 410 |
| 508 | 20231024 | 105700 | 10454754050 | 37500 | 37250 | 37550 | 37250 | 2732 |
| 509 | 20231024 | 105600 | 10352401000 | 37200 | 37300 | 37400 | 37150 | 1292 |
| 510 | 20231024 | 105500 | 10304151700 | 37250 | 37400 | 37400 | 37250 | 786 |
| 511 | 20231024 | 105400 | 10274801850 | 37350 | 37350 | 37450 | 37350 | 348 |
| 512 | 20231024 | 105300 | 10261794000 | 37300 | 37250 | 37500 | 37250 | 437 |
| 513 | 20231024 | 105200 | 10245440100 | 37250 | 37350 | 37400 | 37250 | 1195 |
| 514 | 20231024 | 105100 | 10200821850 | 37350 | 37400 | 37500 | 37300 | 1713 |
| 515 | 20231024 | 105000 | 10136708800 | 37400 | 37200 | 37400 | 37200 | 769 |
| 516 | 20231024 | 104900 | 10108020350 | 37200 | 37000 | 37200 | 37000 | 343 |
| 517 | 20231024 | 104800 | 10095300250 | 37000 | 37000 | 37050 | 36950 | 848 |
| 518 | 20231024 | 104700 | 10063959400 | 37000 | 37200 | 37200 | 37000 | 1261 |
| 519 | 20231024 | 104600 | 10017128900 | 37200 | 37200 | 37200 | 37050 | 344 |
| 520 | 20231024 | 104500 | 10004333500 | 37200 | 37150 | 37250 | 37000 | 359 |
| 521 | 20231024 | 104400 | 9991005450 | 37150 | 36850 | 37150 | 36850 | 662 |
| 522 | 20231024 | 104300 | 9966522150 | 36850 | 37000 | 37000 | 36850 | 439 |
| 523 | 20231024 | 104200 | 9950324100 | 36900 | 37050 | 37050 | 36850 | 1285 |
| 524 | 20231024 | 104100 | 9902774100 | 37050 | 37500 | 37750 | 37050 | 3516 |
| 525 | 20231024 | 104000 | 9771299100 | 37800 | 37600 | 37950 | 37300 | 6899 |
| 526 | 20231024 | 103900 | 9511166150 | 37650 | 37300 | 37650 | 37300 | 3035 |
| 527 | 20231024 | 103800 | 9397156600 | 37300 | 37450 | 37500 | 36850 | 4299 |
| 528 | 20231024 | 103700 | 9237037450 | 37550 | 37500 | 37600 | 37300 | 3603 |
| 529 | 20231024 | 103600 | 9102101050 | 37500 | 37200 | 37600 | 37100 | 4496 |
| 530 | 20231024 | 103500 | 8934207900 | 37150 | 36650 | 37150 | 36650 | 2954 |
| 531 | 20231024 | 103400 | 8825066750 | 36650 | 36350 | 36650 | 36350 | 2314 |
| 532 | 20231024 | 103300 | 8740592900 | 36150 | 36250 | 36350 | 36100 | 2805 |
| 533 | 20231024 | 103200 | 8638875900 | 36250 | 36150 | 36250 | 36150 | 1056 |
| 534 | 20231024 | 103100 | 8600642550 | 36150 | 36300 | 36300 | 36100 | 941 |
| 535 | 20231024 | 103000 | 8566639300 | 36100 | 36000 | 36150 | 36000 | 496 |
| 536 | 20231024 | 102900 | 8548740800 | 36000 | 35950 | 36000 | 35950 | 189 |
| 537 | 20231024 | 102800 | 8541940950 | 36000 | 36000 | 36050 | 36000 | 774 |
| 538 | 20231024 | 102700 | 8514073650 | 36000 | 36000 | 36100 | 36000 | 1591 |
| 539 | 20231024 | 102600 | 8456717900 | 36000 | 36300 | 36300 | 35950 | 5010 |
| 540 | 20231024 | 102500 | 8276281750 | 36300 | 36400 | 36450 | 36300 | 737 |
| 541 | 20231024 | 102400 | 8249485800 | 36350 | 36300 | 36450 | 36300 | 184 |
| 542 | 20231024 | 102300 | 8242788600 | 36300 | 36200 | 36450 | 36150 | 384 |
| 543 | 20231024 | 102200 | 8228876000 | 36150 | 36150 | 36300 | 36050 | 948 |
| 544 | 20231024 | 102100 | 8194607300 | 36150 | 36350 | 36350 | 36150 | 776 |
| 545 | 20231024 | 102000 | 8166519700 | 36150 | 36150 | 36450 | 36050 | 2582 |
| 546 | 20231024 | 101900 | 8073201400 | 36150 | 36600 | 36650 | 36150 | 8372 |
| 547 | 20231024 | 101800 | 7769484450 | 36600 | 36950 | 37050 | 36600 | 3354 |
| 548 | 20231024 | 101700 | 7645965300 | 36950 | 37050 | 37050 | 36950 | 347 |
| 549 | 20231024 | 101600 | 7633141250 | 37050 | 36950 | 37100 | 36950 | 187 |
| 550 | 20231024 | 101500 | 7626207200 | 36900 | 37100 | 37100 | 36850 | 2443 |
| 551 | 20231024 | 101400 | 7535856950 | 37100 | 37050 | 37100 | 37050 | 336 |
| 552 | 20231024 | 101300 | 7523400400 | 37050 | 37150 | 37150 | 37050 | 961 |
| 553 | 20231024 | 101200 | 7487746950 | 37100 | 37200 | 37250 | 37000 | 2331 |
| 554 | 20231024 | 101100 | 7401271250 | 37200 | 37200 | 37250 | 37200 | 202 |
| 555 | 20231024 | 101000 | 7393755750 | 37200 | 37300 | 37300 | 37200 | 725 |
| 556 | 20231024 | 100900 | 7366735150 | 37300 | 37300 | 37350 | 37250 | 741 |
| 557 | 20231024 | 100800 | 7339094450 | 37350 | 37400 | 37400 | 37300 | 744 |
| 558 | 20231024 | 100700 | 7311315600 | 37400 | 37450 | 37600 | 37400 | 739 |
| 559 | 20231024 | 100600 | 7283656450 | 37450 | 37500 | 37600 | 37450 | 635 |
| 560 | 20231024 | 100500 | 7259835850 | 37600 | 37450 | 37650 | 37400 | 1821 |
| 561 | 20231024 | 100400 | 7191579000 | 37450 | 37450 | 37500 | 37450 | 435 |
| 562 | 20231024 | 100300 | 7175284600 | 37450 | 37700 | 37700 | 37450 | 1722 |
| 563 | 20231024 | 100200 | 7110624000 | 37700 | 37800 | 37800 | 37600 | 567 |
| 564 | 20231024 | 100100 | 7089244950 | 37800 | 37850 | 37850 | 37800 | 468 |
| 565 | 20231024 | 100000 | 7071543500 | 37850 | 37900 | 37900 | 37750 | 1411 |
| 566 | 20231024 | 095900 | 7018176600 | 37900 | 37600 | 37900 | 37550 | 775 |
| 567 | 20231024 | 095800 | 6988939550 | 37550 | 37600 | 37600 | 37400 | 419 |
| 568 | 20231024 | 095700 | 6973224700 | 37400 | 37500 | 37600 | 37300 | 1663 |
| 569 | 20231024 | 095600 | 6910997300 | 37550 | 37500 | 37550 | 37400 | 1502 |
| 570 | 20231024 | 095500 | 6854646300 | 37500 | 37500 | 37500 | 37350 | 2347 |
| 571 | 20231024 | 095400 | 6766737300 | 37500 | 37350 | 37550 | 37350 | 1497 |
| 572 | 20231024 | 095300 | 6710739400 | 37350 | 37350 | 37500 | 37300 | 889 |
| 573 | 20231024 | 095200 | 6677529050 | 37350 | 37800 | 37900 | 37300 | 4519 |
| 574 | 20231024 | 095100 | 6508304200 | 37850 | 37950 | 38000 | 37800 | 1408 |
| 575 | 20231024 | 095000 | 6454881700 | 37900 | 37800 | 37900 | 37500 | 4437 |
| 576 | 20231024 | 094900 | 6287543800 | 37800 | 37900 | 37950 | 37800 | 1430 |
| 577 | 20231024 | 094800 | 6233325050 | 37950 | 37900 | 37950 | 37750 | 897 |
| 578 | 20231024 | 094700 | 6199416700 | 38000 | 38000 | 38050 | 37800 | 1575 |
| 579 | 20231024 | 094600 | 6139706300 | 38050 | 37700 | 38050 | 37700 | 1336 |
| 580 | 20231024 | 094500 | 6089012300 | 37950 | 38000 | 38050 | 37300 | 3419 |
| 581 | 20231024 | 094400 | 5959984450 | 38000 | 38050 | 38100 | 37850 | 8259 |
| 582 | 20231024 | 094300 | 5646274300 | 38050 | 38150 | 38200 | 38000 | 7201 |
| 583 | 20231024 | 094200 | 5372156500 | 38200 | 38150 | 38500 | 38050 | 15500 |
| 584 | 20231024 | 094100 | 4778719200 | 38150 | 37350 | 38500 | 37350 | 14396 |
| 585 | 20231024 | 094000 | 4231301800 | 37350 | 37200 | 37450 | 37150 | 753 |
| 586 | 20231024 | 093900 | 4203175350 | 37250 | 37250 | 37250 | 37000 | 1279 |
| 587 | 20231024 | 093800 | 4155705150 | 37250 | 37200 | 37300 | 37150 | 999 |
| 588 | 20231024 | 093700 | 4118525600 | 37200 | 37550 | 37550 | 37150 | 1832 |
| 589 | 20231024 | 093600 | 4050221250 | 37550 | 37650 | 37850 | 37450 | 2099 |
| 590 | 20231024 | 093500 | 3971241200 | 37650 | 37750 | 37750 | 37450 | 3330 |
| 591 | 20231024 | 093400 | 3846124450 | 37800 | 37700 | 37900 | 37650 | 2560 |
| 592 | 20231024 | 093300 | 3749490300 | 37700 | 38050 | 38100 | 37600 | 4143 |
| 593 | 20231024 | 093200 | 3592441400 | 38050 | 38250 | 38250 | 38000 | 4991 |
| 594 | 20231024 | 093100 | 3402102900 | 38250 | 37750 | 38500 | 37750 | 17506 |
| 595 | 20231024 | 093000 | 2733045800 | 37750 | 37800 | 37850 | 37500 | 3862 |
| 596 | 20231024 | 092900 | 2587573900 | 37800 | 37850 | 37850 | 37500 | 9968 |
| 597 | 20231024 | 092800 | 2211390600 | 37800 | 37650 | 37800 | 37550 | 6735 |
| 598 | 20231024 | 092700 | 1957466100 | 37650 | 37300 | 37700 | 37100 | 5323 |
| 599 | 20231024 | 092600 | 1758161100 | 37300 | 37200 | 37400 | 37000 | 4176 |
| 600 | 20231024 | 092500 | 1602715000 | 37150 | 37050 | 37300 | 36950 | 4038 |
| 601 | 20231024 | 092400 | 1452869800 | 37050 | 36700 | 37050 | 36700 | 2567 |
| 602 | 20231024 | 092300 | 1358131700 | 36750 | 36750 | 36850 | 36650 | 2153 |
| 603 | 20231024 | 092200 | 1278999700 | 36700 | 36950 | 36950 | 36600 | 3169 |
| 604 | 20231024 | 092100 | 1162256100 | 36950 | 36450 | 36950 | 36450 | 5295 |
| 605 | 20231024 | 092000 | 967690000 | 36450 | 36250 | 36700 | 36250 | 4144 |
| 606 | 20231024 | 091900 | 816366600 | 36250 | 36400 | 36400 | 36200 | 1570 |
| 607 | 20231024 | 091800 | 759415650 | 36400 | 36300 | 36450 | 36300 | 2220 |
| 608 | 20231024 | 091700 | 678638800 | 36300 | 36100 | 36300 | 36100 | 164 |
| 609 | 20231024 | 091600 | 672688750 | 36100 | 36050 | 36100 | 36000 | 478 |
| 610 | 20231024 | 091500 | 655457450 | 36050 | 36050 | 36050 | 35950 | 486 |
| 611 | 20231024 | 091400 | 637966750 | 36050 | 36350 | 36350 | 36050 | 1735 |
| 612 | 20231024 | 091300 | 575056350 | 36350 | 36350 | 36350 | 36300 | 1425 |
| 613 | 20231024 | 091200 | 523286750 | 36250 | 36150 | 36450 | 36150 | 2520 |
| 614 | 20231024 | 091100 | 431768950 | 36150 | 36000 | 36150 | 35950 | 722 |
| 615 | 20231024 | 091000 | 405746350 | 36000 | 35950 | 36000 | 35900 | 616 |
| 616 | 20231024 | 090900 | 383612300 | 36000 | 36000 | 36000 | 35950 | 288 |
| 617 | 20231024 | 090800 | 373246800 | 35950 | 35900 | 35950 | 35900 | 325 |
| 618 | 20231024 | 090700 | 361578450 | 35950 | 35950 | 35950 | 35950 | 230 |
| 619 | 20231024 | 090600 | 353309950 | 35950 | 35850 | 36000 | 35850 | 258 |
| 620 | 20231024 | 090500 | 344038550 | 35850 | 35850 | 35900 | 35850 | 240 |
| 621 | 20231024 | 090400 | 335432500 | 35850 | 36150 | 36150 | 35850 | 827 |
| 622 | 20231024 | 090300 | 305629050 | 36150 | 36100 | 36300 | 36100 | 803 |
| 623 | 20231024 | 090200 | 276561700 | 36050 | 35850 | 36450 | 35850 | 3146 |
| 624 | 20231024 | 090100 | 162603900 | 35850 | 35750 | 36000 | 35750 | 1396 |
| 625 | 20231024 | 090000 | 112546350 | 35750 | 35600 | 35750 | 35350 | 2957 |