33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 192700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 3314 |
| 3 | 20231024 | 192600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20231024 | 192500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20231024 | 192400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20231024 | 192300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20231024 | 192200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20231024 | 192100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20231024 | 192000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20231024 | 191900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20231024 | 191800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20231024 | 191700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20231024 | 191600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20231024 | 191500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20231024 | 191400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20231024 | 191300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20231024 | 191200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20231024 | 191100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20231024 | 191000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20231024 | 190900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20231024 | 190800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20231024 | 190700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20231024 | 190600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20231024 | 190500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20231024 | 190400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20231024 | 190300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20231024 | 190200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20231024 | 190100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20231024 | 190000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20231024 | 185900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20231024 | 185800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20231024 | 185700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 3314 |
| 33 | 20231024 | 185600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20231024 | 185500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20231024 | 185400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20231024 | 185300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20231024 | 185200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20231024 | 185100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20231024 | 185000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20231024 | 184900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20231024 | 184800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20231024 | 184700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20231024 | 184600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20231024 | 184500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20231024 | 184400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20231024 | 184300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20231024 | 184200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20231024 | 184100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20231024 | 184000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20231024 | 183900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20231024 | 183800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20231024 | 183700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20231024 | 183600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20231024 | 183500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20231024 | 183400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20231024 | 183300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20231024 | 183200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20231024 | 183100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20231024 | 183000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20231024 | 182900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20231024 | 182800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20231024 | 182700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 3314 |
| 63 | 20231024 | 182600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20231024 | 182500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20231024 | 182400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20231024 | 182300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20231024 | 182200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20231024 | 182100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20231024 | 182000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20231024 | 181900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20231024 | 181800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20231024 | 181700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20231024 | 181600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20231024 | 181500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20231024 | 181400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20231024 | 181300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20231024 | 181200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20231024 | 181100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20231024 | 181000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20231024 | 180900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20231024 | 180800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20231024 | 180700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20231024 | 180600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20231024 | 180500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20231024 | 180400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20231024 | 180300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20231024 | 180200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20231024 | 180100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20231024 | 180000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20231024 | 175900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20231024 | 175800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20231024 | 175700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 3314 |
| 93 | 20231024 | 175600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20231024 | 175500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20231024 | 175400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20231024 | 175300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20231024 | 175200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20231024 | 175100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20231024 | 175000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20231024 | 174900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20231024 | 174800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20231024 | 174700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20231024 | 174600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20231024 | 174500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20231024 | 174400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20231024 | 174300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20231024 | 174200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20231024 | 174100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20231024 | 174000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20231024 | 173900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20231024 | 173800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20231024 | 173700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20231024 | 173600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20231024 | 173500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20231024 | 173400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20231024 | 173300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20231024 | 173200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20231024 | 173100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20231024 | 173000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20231024 | 172900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20231024 | 172800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20231024 | 172700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 3314 |
| 123 | 20231024 | 172600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20231024 | 172500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20231024 | 172400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20231024 | 172300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20231024 | 172200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20231024 | 172100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20231024 | 172000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20231024 | 171900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20231024 | 171800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20231024 | 171700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20231024 | 171600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20231024 | 171500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20231024 | 171400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20231024 | 171300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20231024 | 171200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20231024 | 171100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20231024 | 171000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20231024 | 170900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20231024 | 170800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20231024 | 170700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20231024 | 170600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20231024 | 170500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20231024 | 170400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20231024 | 170300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20231024 | 170200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20231024 | 170100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20231024 | 170000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20231024 | 165900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20231024 | 165800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20231024 | 165700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 3314 |
| 153 | 20231024 | 165600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20231024 | 165500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20231024 | 165400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20231024 | 165300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20231024 | 165200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20231024 | 165100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20231024 | 165000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20231024 | 164900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20231024 | 164800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20231024 | 164700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20231024 | 164600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20231024 | 164500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20231024 | 164400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20231024 | 164300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20231024 | 164200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20231024 | 164100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20231024 | 164000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20231024 | 163900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20231024 | 163800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20231024 | 163700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20231024 | 163600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20231024 | 163500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20231024 | 163400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20231024 | 163300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20231024 | 163200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20231024 | 163100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20231024 | 163000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20231024 | 162900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20231024 | 162800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20231024 | 162700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 3314 |
| 183 | 20231024 | 162600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20231024 | 162500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20231024 | 162400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20231024 | 162300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20231024 | 162200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20231024 | 162100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20231024 | 162000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20231024 | 161900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20231024 | 161800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20231024 | 161700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20231024 | 161600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20231024 | 161500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20231024 | 161400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20231024 | 161300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20231024 | 161200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20231024 | 161100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20231024 | 161000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20231024 | 160900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20231024 | 160800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20231024 | 160700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20231024 | 160600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20231024 | 160500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20231024 | 160400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20231024 | 160300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20231024 | 160200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20231024 | 160100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20231024 | 160000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20231024 | 155900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20231024 | 155800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20231024 | 155700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 3314 |
| 213 | 20231024 | 155600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20231024 | 155500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20231024 | 155400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20231024 | 155300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20231024 | 155200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20231024 | 155100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20231024 | 155000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20231024 | 154900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20231024 | 154800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20231024 | 154700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20231024 | 154600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20231024 | 154500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20231024 | 154400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20231024 | 154300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20231024 | 154200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20231024 | 154100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20231024 | 154000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20231024 | 153900 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20231024 | 153800 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20231024 | 153700 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20231024 | 153600 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20231024 | 153500 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20231024 | 153400 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20231024 | 153300 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20231024 | 153200 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 238 | 20231024 | 153100 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 239 | 20231024 | 153000 | 5464062200 | 33600 | 33600 | 33600 | 33600 | 3314 |
| 240 | 20231024 | 152900 | 5352711800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 241 | 20231024 | 152800 | 5352711800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 242 | 20231024 | 152700 | 5352711800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 243 | 20231024 | 152600 | 5352711800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 244 | 20231024 | 152500 | 5352711800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 245 | 20231024 | 152400 | 5352711800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 246 | 20231024 | 152300 | 5352711800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 247 | 20231024 | 152200 | 5352711800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 248 | 20231024 | 152100 | 5352711800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 249 | 20231024 | 152000 | 5352711800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 250 | 20231024 | 151900 | 5352711800 | 33400 | 33500 | 33500 | 33400 | 466 |
| 251 | 20231024 | 151800 | 5337111100 | 33500 | 33550 | 33550 | 33500 | 297 |
| 252 | 20231024 | 151700 | 5327149600 | 33550 | 33550 | 33550 | 33550 | 536 |
| 253 | 20231024 | 151600 | 5309166800 | 33500 | 33500 | 33550 | 33500 | 29 |
| 254 | 20231024 | 151500 | 5308194000 | 33500 | 33600 | 33600 | 33500 | 152 |
| 255 | 20231024 | 151400 | 5303096300 | 33550 | 33600 | 33650 | 33550 | 710 |
| 256 | 20231024 | 151300 | 5279238450 | 33550 | 33550 | 33600 | 33550 | 15 |
| 257 | 20231024 | 151200 | 5278734550 | 33600 | 33600 | 33600 | 33550 | 403 |
| 258 | 20231024 | 151100 | 5265194150 | 33600 | 33600 | 33600 | 33550 | 417 |
| 259 | 20231024 | 151000 | 5251188500 | 33600 | 33550 | 33600 | 33550 | 712 |
| 260 | 20231024 | 150900 | 5227296950 | 33650 | 33550 | 33650 | 33550 | 504 |
| 261 | 20231024 | 150800 | 5210357650 | 33600 | 33600 | 33600 | 33550 | 246 |
| 262 | 20231024 | 150700 | 5202093600 | 33600 | 33500 | 33700 | 33450 | 5393 |
| 263 | 20231024 | 150600 | 5021056500 | 33500 | 33500 | 33500 | 33450 | 108 |
| 264 | 20231024 | 150500 | 5017438750 | 33500 | 33500 | 33500 | 33450 | 161 |
| 265 | 20231024 | 150400 | 5012045350 | 33500 | 33450 | 33500 | 33450 | 3847 |
| 266 | 20231024 | 150300 | 4883355350 | 33450 | 33350 | 33450 | 33350 | 1410 |
| 267 | 20231024 | 150200 | 4836260350 | 33350 | 33350 | 33400 | 33350 | 565 |
| 268 | 20231024 | 150100 | 4817412350 | 33350 | 33400 | 33450 | 33350 | 891 |
| 269 | 20231024 | 150000 | 4787654300 | 33400 | 33450 | 33450 | 33400 | 126 |
| 270 | 20231024 | 145900 | 4783441100 | 33400 | 33400 | 33400 | 33400 | 1855 |
| 271 | 20231024 | 145800 | 4721484100 | 33400 | 33450 | 33450 | 33400 | 387 |
| 272 | 20231024 | 145700 | 4708539100 | 33400 | 33450 | 33450 | 33400 | 475 |
| 273 | 20231024 | 145600 | 4692650450 | 33450 | 33400 | 33450 | 33400 | 52 |
| 274 | 20231024 | 145500 | 4690912300 | 33400 | 33350 | 33450 | 33350 | 1037 |
| 275 | 20231024 | 145400 | 4656276400 | 33350 | 33350 | 33400 | 33350 | 65 |
| 276 | 20231024 | 145300 | 4654108050 | 33400 | 33350 | 33400 | 33350 | 336 |
| 277 | 20231024 | 145200 | 4642894200 | 33350 | 33350 | 33400 | 33350 | 15 |
| 278 | 20231024 | 145100 | 4642393900 | 33350 | 33400 | 33400 | 33350 | 311 |
| 279 | 20231024 | 145000 | 4632019100 | 33350 | 33350 | 33400 | 33350 | 175 |
| 280 | 20231024 | 144900 | 4626181050 | 33400 | 33350 | 33450 | 33350 | 5295 |
| 281 | 20231024 | 144800 | 4449322000 | 33400 | 33300 | 33400 | 33300 | 1329 |
| 282 | 20231024 | 144700 | 4404991250 | 33300 | 33400 | 33400 | 33300 | 100 |
| 283 | 20231024 | 144600 | 4401657600 | 33350 | 33350 | 33400 | 33350 | 1403 |
| 284 | 20231024 | 144500 | 4354866350 | 33400 | 33400 | 33400 | 33350 | 94 |
| 285 | 20231024 | 144400 | 4351726800 | 33350 | 33350 | 33350 | 33350 | 672 |
| 286 | 20231024 | 144300 | 4329315600 | 33350 | 33400 | 33400 | 33350 | 32 |
| 287 | 20231024 | 144200 | 4328247150 | 33400 | 33350 | 33400 | 33350 | 105 |
| 288 | 20231024 | 144100 | 4324740550 | 33400 | 33350 | 33400 | 33350 | 185 |
| 289 | 20231024 | 144000 | 4318566650 | 33350 | 33350 | 33400 | 33350 | 316 |
| 290 | 20231024 | 143900 | 4308018350 | 33350 | 33350 | 33400 | 33350 | 79 |
| 291 | 20231024 | 143800 | 4305380100 | 33400 | 33400 | 33400 | 33350 | 149 |
| 292 | 20231024 | 143700 | 4300403550 | 33350 | 33350 | 33350 | 33350 | 55 |
| 293 | 20231024 | 143600 | 4298569300 | 33350 | 33350 | 33400 | 33350 | 209 |
| 294 | 20231024 | 143500 | 4291598650 | 33350 | 33350 | 33400 | 33350 | 779 |
| 295 | 20231024 | 143400 | 4265615700 | 33350 | 33400 | 33400 | 33350 | 282 |
| 296 | 20231024 | 143300 | 4256202500 | 33400 | 33350 | 33400 | 33350 | 410 |
| 297 | 20231024 | 143200 | 4242528350 | 33350 | 33300 | 33350 | 33300 | 925 |
| 298 | 20231024 | 143100 | 4211679700 | 33300 | 33300 | 33300 | 33300 | 315 |
| 299 | 20231024 | 143000 | 4201190200 | 33350 | 33300 | 33350 | 33300 | 49 |
| 300 | 20231024 | 142900 | 4199556400 | 33300 | 33300 | 33350 | 33300 | 65 |
| 301 | 20231024 | 142800 | 4197388950 | 33300 | 33300 | 33350 | 33300 | 99 |
| 302 | 20231024 | 142700 | 4194087400 | 33300 | 33300 | 33350 | 33300 | 142 |
| 303 | 20231024 | 142600 | 4189358300 | 33300 | 33350 | 33350 | 33300 | 98 |
| 304 | 20231024 | 142500 | 4186090250 | 33350 | 33300 | 33350 | 33300 | 631 |
| 305 | 20231024 | 142400 | 4165054100 | 33300 | 33300 | 33350 | 33300 | 401 |
| 306 | 20231024 | 142300 | 4151700200 | 33350 | 33350 | 33350 | 33300 | 879 |
| 307 | 20231024 | 142200 | 4122385700 | 33350 | 33350 | 33400 | 33350 | 81 |
| 308 | 20231024 | 142100 | 4119684100 | 33350 | 33350 | 33400 | 33350 | 127 |
| 309 | 20231024 | 142000 | 4115448150 | 33350 | 33350 | 33400 | 33350 | 177 |
| 310 | 20231024 | 141900 | 4109542550 | 33350 | 33300 | 33350 | 33300 | 544 |
| 311 | 20231024 | 141800 | 4091401250 | 33350 | 33350 | 33400 | 33350 | 201 |
| 312 | 20231024 | 141700 | 4084697300 | 33350 | 33300 | 33400 | 33300 | 426 |
| 313 | 20231024 | 141600 | 4070497650 | 33300 | 33350 | 33350 | 33300 | 453 |
| 314 | 20231024 | 141500 | 4055390200 | 33400 | 33350 | 33400 | 33350 | 157 |
| 315 | 20231024 | 141400 | 4050147000 | 33400 | 33350 | 33400 | 33350 | 1930 |
| 316 | 20231024 | 141300 | 3985685800 | 33350 | 33350 | 33350 | 33350 | 40 |
| 317 | 20231024 | 141200 | 3984351800 | 33400 | 33400 | 33400 | 33350 | 39 |
| 318 | 20231024 | 141100 | 3983050350 | 33350 | 33350 | 33350 | 33350 | 792 |
| 319 | 20231024 | 141000 | 3956637150 | 33350 | 33400 | 33400 | 33350 | 1743 |
| 320 | 20231024 | 140900 | 3898422800 | 33400 | 33400 | 33450 | 33400 | 696 |
| 321 | 20231024 | 140800 | 3875172100 | 33400 | 33400 | 33450 | 33400 | 793 |
| 322 | 20231024 | 140700 | 3848673650 | 33450 | 33350 | 33450 | 33350 | 1811 |
| 323 | 20231024 | 140600 | 3788182000 | 33350 | 33400 | 33400 | 33350 | 701 |
| 324 | 20231024 | 140500 | 3764769300 | 33350 | 33350 | 33400 | 33350 | 220 |
| 325 | 20231024 | 140400 | 3757422350 | 33350 | 33350 | 33400 | 33350 | 52 |
| 326 | 20231024 | 140300 | 3755686200 | 33400 | 33350 | 33400 | 33350 | 22 |
| 327 | 20231024 | 140200 | 3754951950 | 33350 | 33300 | 33400 | 33300 | 421 |
| 328 | 20231024 | 140100 | 3740911600 | 33350 | 33300 | 33350 | 33300 | 326 |
| 329 | 20231024 | 140000 | 3730040750 | 33350 | 33300 | 33350 | 33300 | 18 |
| 330 | 20231024 | 135900 | 3729440650 | 33300 | 33300 | 33350 | 33300 | 85 |
| 331 | 20231024 | 135800 | 3726608550 | 33300 | 33300 | 33350 | 33300 | 59 |
| 332 | 20231024 | 135700 | 3724641500 | 33300 | 33300 | 33350 | 33300 | 33 |
| 333 | 20231024 | 135600 | 3723542050 | 33300 | 33350 | 33350 | 33300 | 125 |
| 334 | 20231024 | 135500 | 3719375050 | 33350 | 33250 | 33350 | 33250 | 965 |
| 335 | 20231024 | 135400 | 3687238700 | 33300 | 33250 | 33300 | 33250 | 178 |
| 336 | 20231024 | 135300 | 3681311550 | 33300 | 33250 | 33300 | 33250 | 46 |
| 337 | 20231024 | 135200 | 3679781400 | 33250 | 33250 | 33250 | 33250 | 168 |
| 338 | 20231024 | 135100 | 3674195400 | 33250 | 33300 | 33300 | 33250 | 372 |
| 339 | 20231024 | 135000 | 3661808150 | 33250 | 33300 | 33300 | 33250 | 11 |
| 340 | 20231024 | 134900 | 3661441950 | 33250 | 33150 | 33250 | 33150 | 1364 |
| 341 | 20231024 | 134800 | 3616145350 | 33150 | 33150 | 33200 | 33150 | 98 |
| 342 | 20231024 | 134700 | 3612895400 | 33200 | 33150 | 33200 | 33150 | 49 |
| 343 | 20231024 | 134600 | 3611268700 | 33150 | 33150 | 33200 | 33150 | 150 |
| 344 | 20231024 | 134500 | 3606293800 | 33150 | 33200 | 33250 | 33150 | 44 |
| 345 | 20231024 | 134400 | 3604832850 | 33200 | 33200 | 33200 | 33200 | 405 |
| 346 | 20231024 | 134300 | 3591386850 | 33200 | 33200 | 33250 | 33150 | 349 |
| 347 | 20231024 | 134200 | 3579795450 | 33200 | 33150 | 33200 | 33150 | 47 |
| 348 | 20231024 | 134100 | 3578236700 | 33150 | 33150 | 33150 | 33150 | 49 |
| 349 | 20231024 | 134000 | 3576612350 | 33200 | 33200 | 33200 | 33150 | 186 |
| 350 | 20231024 | 133900 | 3570439350 | 33200 | 33200 | 33250 | 33200 | 211 |
| 351 | 20231024 | 133800 | 3563431050 | 33200 | 33200 | 33200 | 33200 | 206 |
| 352 | 20231024 | 133700 | 3556591850 | 33200 | 33250 | 33250 | 33200 | 669 |
| 353 | 20231024 | 133600 | 3534347750 | 33250 | 33150 | 33300 | 33150 | 986 |
| 354 | 20231024 | 133500 | 3501574600 | 33150 | 33150 | 33200 | 33100 | 1029 |
| 355 | 20231024 | 133400 | 3467422800 | 33100 | 33100 | 33150 | 33100 | 19 |
| 356 | 20231024 | 133300 | 3466793800 | 33150 | 33050 | 33150 | 33050 | 1044 |
| 357 | 20231024 | 133200 | 3432194400 | 33050 | 33100 | 33100 | 33050 | 215 |
| 358 | 20231024 | 133100 | 3425088000 | 33050 | 33000 | 33050 | 33000 | 250 |
| 359 | 20231024 | 133000 | 3416825650 | 33050 | 33050 | 33100 | 33000 | 1020 |
| 360 | 20231024 | 132900 | 3383116250 | 33050 | 33050 | 33050 | 33050 | 1 |
| 361 | 20231024 | 132800 | 3383083200 | 33050 | 33050 | 33050 | 33050 | 48 |
| 362 | 20231024 | 132700 | 3381496800 | 33100 | 33050 | 33100 | 33050 | 784 |
| 363 | 20231024 | 132600 | 3355558550 | 33000 | 33050 | 33050 | 33000 | 54 |
| 364 | 20231024 | 132500 | 3353774250 | 33000 | 33000 | 33050 | 33000 | 201 |
| 365 | 20231024 | 132400 | 3347141200 | 33050 | 33050 | 33050 | 33050 | 25 |
| 366 | 20231024 | 132300 | 3346314950 | 33000 | 33000 | 33000 | 33000 | 100 |
| 367 | 20231024 | 132200 | 3343014950 | 33050 | 33000 | 33050 | 33000 | 68 |
| 368 | 20231024 | 132100 | 3340767750 | 33000 | 33050 | 33050 | 33000 | 35 |
| 369 | 20231024 | 132000 | 3339611250 | 33050 | 33000 | 33050 | 33000 | 44 |
| 370 | 20231024 | 131900 | 3338158350 | 33000 | 33000 | 33000 | 33000 | 26 |
| 371 | 20231024 | 131800 | 3337300350 | 33050 | 33050 | 33050 | 33050 | 12 |
| 372 | 20231024 | 131700 | 3336903750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 373 | 20231024 | 131600 | 3336903750 | 33000 | 33050 | 33050 | 33000 | 20 |
| 374 | 20231024 | 131500 | 3336243250 | 33000 | 33000 | 33050 | 32900 | 779 |
| 375 | 20231024 | 131400 | 3310577450 | 32950 | 32950 | 32950 | 32950 | 13 |
| 376 | 20231024 | 131300 | 3310149100 | 32950 | 33000 | 33000 | 32950 | 101 |
| 377 | 20231024 | 131200 | 3306817100 | 33000 | 32950 | 33000 | 32950 | 120 |
| 378 | 20231024 | 131100 | 3302857400 | 33000 | 33000 | 33000 | 33000 | 139 |
| 379 | 20231024 | 131000 | 3298270400 | 33000 | 32950 | 33000 | 32950 | 313 |
| 380 | 20231024 | 130900 | 3287943550 | 32950 | 32950 | 32950 | 32950 | 54 |
| 381 | 20231024 | 130800 | 3286164250 | 32900 | 32850 | 32900 | 32850 | 104 |
| 382 | 20231024 | 130700 | 3282742700 | 32850 | 32950 | 32950 | 32850 | 298 |
| 383 | 20231024 | 130600 | 3272942700 | 32900 | 33000 | 33000 | 32900 | 435 |
| 384 | 20231024 | 130500 | 3258622600 | 32950 | 33000 | 33000 | 32950 | 689 |
| 385 | 20231024 | 130400 | 3235885650 | 33050 | 33050 | 33050 | 33050 | 5 |
| 386 | 20231024 | 130300 | 3235720400 | 33050 | 33000 | 33050 | 33000 | 42 |
| 387 | 20231024 | 130200 | 3234333050 | 33000 | 33050 | 33050 | 33000 | 58 |
| 388 | 20231024 | 130100 | 3232417550 | 33050 | 33050 | 33100 | 33050 | 58 |
| 389 | 20231024 | 130000 | 3230499750 | 33100 | 33050 | 33100 | 33050 | 13 |
| 390 | 20231024 | 125900 | 3230069700 | 33050 | 33050 | 33150 | 33050 | 785 |
| 391 | 20231024 | 125800 | 3204086450 | 33050 | 33100 | 33100 | 33050 | 23 |
| 392 | 20231024 | 125700 | 3203325400 | 33050 | 33050 | 33050 | 33050 | 136 |
| 393 | 20231024 | 125600 | 3198830600 | 33000 | 33000 | 33050 | 33000 | 37 |
| 394 | 20231024 | 125500 | 3197609100 | 33000 | 33000 | 33000 | 33000 | 16 |
| 395 | 20231024 | 125400 | 3197081100 | 33050 | 33000 | 33050 | 33000 | 59 |
| 396 | 20231024 | 125300 | 3195131300 | 33000 | 33050 | 33050 | 33000 | 181 |
| 397 | 20231024 | 125200 | 3189152250 | 33000 | 33000 | 33000 | 33000 | 50 |
| 398 | 20231024 | 125100 | 3187502250 | 33050 | 33000 | 33050 | 33000 | 215 |
| 399 | 20231024 | 125000 | 3180396650 | 33000 | 33050 | 33050 | 33000 | 209 |
| 400 | 20231024 | 124900 | 3173494650 | 33050 | 33050 | 33050 | 33050 | 35 |
| 401 | 20231024 | 124800 | 3172337900 | 33050 | 33100 | 33100 | 33050 | 161 |
| 402 | 20231024 | 124700 | 3167014400 | 33050 | 33100 | 33100 | 33050 | 39 |
| 403 | 20231024 | 124600 | 3165723750 | 33100 | 33050 | 33150 | 33050 | 310 |
| 404 | 20231024 | 124500 | 3155462450 | 33050 | 33000 | 33050 | 33000 | 320 |
| 405 | 20231024 | 124400 | 3144894250 | 33000 | 32950 | 33000 | 32950 | 153 |
| 406 | 20231024 | 124300 | 3139847100 | 32950 | 32950 | 32950 | 32950 | 23 |
| 407 | 20231024 | 124200 | 3139089250 | 32900 | 32950 | 33000 | 32900 | 48 |
| 408 | 20231024 | 124100 | 3137507650 | 32950 | 32950 | 32950 | 32950 | 26 |
| 409 | 20231024 | 124000 | 3136650950 | 32950 | 33000 | 33000 | 32950 | 243 |
| 410 | 20231024 | 123900 | 3128632200 | 33000 | 33000 | 33050 | 33000 | 18 |
| 411 | 20231024 | 123800 | 3128037400 | 33050 | 33000 | 33050 | 33000 | 41 |
| 412 | 20231024 | 123700 | 3126683750 | 33000 | 33050 | 33050 | 33000 | 64 |
| 413 | 20231024 | 123600 | 3124571600 | 33000 | 32950 | 33000 | 32950 | 304 |
| 414 | 20231024 | 123500 | 3114550000 | 32950 | 32950 | 32950 | 32950 | 105 |
| 415 | 20231024 | 123400 | 3111090250 | 32950 | 33000 | 33000 | 32950 | 245 |
| 416 | 20231024 | 123300 | 3103017300 | 33000 | 33000 | 33000 | 33000 | 12 |
| 417 | 20231024 | 123200 | 3102621300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 418 | 20231024 | 123100 | 3102621300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 419 | 20231024 | 123000 | 3102621300 | 33000 | 32950 | 33000 | 32950 | 155 |
| 420 | 20231024 | 122900 | 3097507500 | 32950 | 32900 | 33000 | 32900 | 162 |
| 421 | 20231024 | 122800 | 3092171650 | 32950 | 33000 | 33000 | 32900 | 590 |
| 422 | 20231024 | 122700 | 3072732150 | 33000 | 32950 | 33050 | 32950 | 257 |
| 423 | 20231024 | 122600 | 3064254450 | 33000 | 33100 | 33100 | 32500 | 4638 |
| 424 | 20231024 | 122500 | 2912368500 | 33100 | 33050 | 33100 | 33050 | 346 |
| 425 | 20231024 | 122400 | 2900916050 | 33100 | 33050 | 33100 | 33050 | 23 |
| 426 | 20231024 | 122300 | 2900155250 | 33050 | 33050 | 33050 | 33050 | 483 |
| 427 | 20231024 | 122200 | 2884192100 | 33000 | 33000 | 33000 | 33000 | 25 |
| 428 | 20231024 | 122100 | 2883367100 | 33000 | 33000 | 33050 | 32950 | 403 |
| 429 | 20231024 | 122000 | 2870069050 | 33050 | 33050 | 33050 | 33000 | 113 |
| 430 | 20231024 | 121900 | 2866339150 | 33050 | 33050 | 33050 | 33050 | 46 |
| 431 | 20231024 | 121800 | 2864818850 | 33050 | 33050 | 33050 | 33050 | 13 |
| 432 | 20231024 | 121700 | 2864389200 | 33000 | 33000 | 33000 | 33000 | 124 |
| 433 | 20231024 | 121600 | 2860297200 | 33000 | 33000 | 33000 | 33000 | 1 |
| 434 | 20231024 | 121500 | 2860264200 | 33000 | 33000 | 33050 | 32950 | 224 |
| 435 | 20231024 | 121400 | 2852871600 | 33000 | 33000 | 33000 | 33000 | 61 |
| 436 | 20231024 | 121300 | 2850858600 | 32950 | 33000 | 33000 | 32950 | 61 |
| 437 | 20231024 | 121200 | 2848846100 | 33000 | 32950 | 33000 | 32950 | 81 |
| 438 | 20231024 | 121100 | 2846176450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 439 | 20231024 | 121000 | 2846176450 | 33000 | 33000 | 33050 | 32950 | 857 |
| 440 | 20231024 | 120900 | 2817895600 | 33100 | 33000 | 33100 | 33000 | 23 |
| 441 | 20231024 | 120800 | 2817135300 | 33000 | 33050 | 33050 | 33000 | 346 |
| 442 | 20231024 | 120700 | 2805707500 | 33050 | 33050 | 33050 | 33050 | 246 |
| 443 | 20231024 | 120600 | 2797577200 | 33050 | 33050 | 33050 | 33000 | 186 |
| 444 | 20231024 | 120500 | 2791433500 | 33000 | 33000 | 33050 | 33000 | 150 |
| 445 | 20231024 | 120400 | 2786481650 | 33000 | 32950 | 33000 | 32950 | 1100 |
| 446 | 20231024 | 120300 | 2750185900 | 32950 | 33000 | 33000 | 32950 | 51 |
| 447 | 20231024 | 120200 | 2748503650 | 33000 | 32950 | 33000 | 32950 | 156 |
| 448 | 20231024 | 120100 | 2743356150 | 32950 | 32950 | 33000 | 32950 | 84 |
| 449 | 20231024 | 120000 | 2740585400 | 32950 | 33000 | 33000 | 32950 | 23 |
| 450 | 20231024 | 115900 | 2739826500 | 33000 | 33050 | 33050 | 33000 | 180 |
| 451 | 20231024 | 115800 | 2733886200 | 33050 | 33050 | 33050 | 33050 | 5 |
| 452 | 20231024 | 115700 | 2733720950 | 33050 | 33050 | 33050 | 33050 | 106 |
| 453 | 20231024 | 115600 | 2730217650 | 33000 | 33050 | 33050 | 33000 | 508 |
| 454 | 20231024 | 115500 | 2713437500 | 33050 | 33050 | 33050 | 33050 | 26 |
| 455 | 20231024 | 115400 | 2712578200 | 33100 | 33150 | 33150 | 33100 | 179 |
| 456 | 20231024 | 115300 | 2706647950 | 33100 | 33100 | 33100 | 33100 | 80 |
| 457 | 20231024 | 115200 | 2703999950 | 33100 | 33200 | 33200 | 33100 | 323 |
| 458 | 20231024 | 115100 | 2693291700 | 33200 | 33150 | 33200 | 33150 | 136 |
| 459 | 20231024 | 115000 | 2688777800 | 33150 | 33150 | 33150 | 33150 | 110 |
| 460 | 20231024 | 114900 | 2685131300 | 33150 | 33100 | 33150 | 33100 | 1550 |
| 461 | 20231024 | 114800 | 2633800600 | 33100 | 33100 | 33100 | 33100 | 302 |
| 462 | 20231024 | 114700 | 2623804400 | 33100 | 33100 | 33100 | 33050 | 388 |
| 463 | 20231024 | 114600 | 2610962350 | 33100 | 33100 | 33100 | 33100 | 3 |
| 464 | 20231024 | 114500 | 2610863050 | 33100 | 33050 | 33100 | 33050 | 189 |
| 465 | 20231024 | 114400 | 2604611250 | 33050 | 33050 | 33050 | 33050 | 61 |
| 466 | 20231024 | 114300 | 2602595200 | 33050 | 33100 | 33100 | 33050 | 265 |
| 467 | 20231024 | 114200 | 2593826650 | 33100 | 33050 | 33100 | 33050 | 177 |
| 468 | 20231024 | 114100 | 2587972850 | 33050 | 33050 | 33100 | 33050 | 310 |
| 469 | 20231024 | 114000 | 2577714000 | 33100 | 33050 | 33100 | 33050 | 55 |
| 470 | 20231024 | 113900 | 2575893950 | 33050 | 33000 | 33100 | 33000 | 214 |
| 471 | 20231024 | 113800 | 2568819550 | 33000 | 33050 | 33050 | 33000 | 254 |
| 472 | 20231024 | 113700 | 2560427300 | 33050 | 33050 | 33050 | 33050 | 1 |
| 473 | 20231024 | 113600 | 2560394250 | 33000 | 32950 | 33050 | 32950 | 233 |
| 474 | 20231024 | 113500 | 2552701750 | 33000 | 33050 | 33050 | 33000 | 238 |
| 475 | 20231024 | 113400 | 2544838350 | 33100 | 33100 | 33100 | 33050 | 691 |
| 476 | 20231024 | 113300 | 2521971300 | 33100 | 33050 | 33100 | 33050 | 136 |
| 477 | 20231024 | 113200 | 2517470850 | 33050 | 33000 | 33050 | 33000 | 308 |
| 478 | 20231024 | 113100 | 2507297750 | 33000 | 33000 | 33000 | 33000 | 40 |
| 479 | 20231024 | 113000 | 2505977750 | 33000 | 33000 | 33050 | 33000 | 77 |
| 480 | 20231024 | 112900 | 2503436050 | 33000 | 33000 | 33050 | 32950 | 410 |
| 481 | 20231024 | 112800 | 2489904950 | 32950 | 32950 | 32950 | 32950 | 169 |
| 482 | 20231024 | 112700 | 2484336400 | 32900 | 32900 | 32950 | 32900 | 85 |
| 483 | 20231024 | 112600 | 2481536700 | 32950 | 32900 | 32950 | 32900 | 22 |
| 484 | 20231024 | 112500 | 2480812400 | 32900 | 32900 | 32900 | 32900 | 39 |
| 485 | 20231024 | 112400 | 2479529300 | 32900 | 33050 | 33050 | 32850 | 675 |
| 486 | 20231024 | 112300 | 2457267300 | 33000 | 33000 | 33050 | 33000 | 76 |
| 487 | 20231024 | 112200 | 2454757000 | 33000 | 33050 | 33050 | 33000 | 220 |
| 488 | 20231024 | 112100 | 2447487000 | 33000 | 32950 | 33000 | 32950 | 1839 |
| 489 | 20231024 | 112000 | 2386828700 | 32900 | 32950 | 32950 | 32900 | 375 |
| 490 | 20231024 | 111900 | 2374476200 | 32900 | 33000 | 33000 | 32900 | 242 |
| 491 | 20231024 | 111800 | 2366501700 | 33000 | 32950 | 33000 | 32950 | 134 |
| 492 | 20231024 | 111700 | 2362085650 | 32900 | 32900 | 32900 | 32900 | 1390 |
| 493 | 20231024 | 111600 | 2316354650 | 32900 | 32800 | 32900 | 32800 | 1723 |
| 494 | 20231024 | 111500 | 2259808650 | 32800 | 32800 | 32800 | 32800 | 124 |
| 495 | 20231024 | 111400 | 2255741450 | 32750 | 32800 | 32850 | 32750 | 103 |
| 496 | 20231024 | 111300 | 2252365000 | 32800 | 32800 | 32800 | 32800 | 63 |
| 497 | 20231024 | 111200 | 2250298600 | 32800 | 32800 | 32800 | 32800 | 470 |
| 498 | 20231024 | 111100 | 2234882600 | 32800 | 32800 | 32850 | 32800 | 219 |
| 499 | 20231024 | 111000 | 2227697100 | 32800 | 32800 | 32800 | 32800 | 496 |
| 500 | 20231024 | 110900 | 2211428300 | 32750 | 32800 | 32800 | 32750 | 205 |
| 501 | 20231024 | 110800 | 2204709550 | 32750 | 32750 | 32750 | 32750 | 45 |
| 502 | 20231024 | 110700 | 2203235800 | 32750 | 32750 | 32750 | 32750 | 49 |
| 503 | 20231024 | 110600 | 2201631050 | 32750 | 32750 | 32750 | 32750 | 45 |
| 504 | 20231024 | 110500 | 2200157300 | 32750 | 32750 | 32800 | 32600 | 1083 |
| 505 | 20231024 | 110400 | 2164792150 | 32800 | 32750 | 32800 | 32750 | 164 |
| 506 | 20231024 | 110300 | 2159419500 | 32750 | 32700 | 32750 | 32700 | 211 |
| 507 | 20231024 | 110200 | 2152517800 | 32700 | 32700 | 32700 | 32700 | 15 |
| 508 | 20231024 | 110100 | 2152027300 | 32650 | 32650 | 32650 | 32650 | 0 |
| 509 | 20231024 | 110000 | 2152027300 | 32650 | 32650 | 32700 | 32650 | 248 |
| 510 | 20231024 | 105900 | 2143928800 | 32650 | 32600 | 32650 | 32600 | 94 |
| 511 | 20231024 | 105800 | 2140859800 | 32650 | 32650 | 32650 | 32650 | 0 |
| 512 | 20231024 | 105700 | 2140859800 | 32650 | 32650 | 32650 | 32650 | 76 |
| 513 | 20231024 | 105600 | 2138378400 | 32650 | 32650 | 32650 | 32650 | 107 |
| 514 | 20231024 | 105500 | 2134884850 | 32700 | 32700 | 32700 | 32700 | 234 |
| 515 | 20231024 | 105400 | 2127233050 | 32750 | 32650 | 32750 | 32600 | 166 |
| 516 | 20231024 | 105300 | 2121804500 | 32650 | 32650 | 32650 | 32650 | 24 |
| 517 | 20231024 | 105200 | 2121020900 | 32700 | 32700 | 32700 | 32650 | 323 |
| 518 | 20231024 | 105100 | 2110464250 | 32700 | 32650 | 32700 | 32650 | 321 |
| 519 | 20231024 | 105000 | 2099983400 | 32650 | 32650 | 32650 | 32650 | 348 |
| 520 | 20231024 | 104900 | 2088621200 | 32650 | 32750 | 32750 | 32650 | 100 |
| 521 | 20231024 | 104800 | 2085353800 | 32800 | 32750 | 32800 | 32750 | 532 |
| 522 | 20231024 | 104700 | 2067908700 | 32750 | 32750 | 32750 | 32750 | 51 |
| 523 | 20231024 | 104600 | 2066238450 | 32800 | 32850 | 32850 | 32750 | 162 |
| 524 | 20231024 | 104500 | 2060926200 | 32800 | 32850 | 32850 | 32800 | 980 |
| 525 | 20231024 | 104400 | 2028782000 | 32850 | 32650 | 32850 | 32600 | 1560 |
| 526 | 20231024 | 104300 | 1977721650 | 32650 | 32650 | 32650 | 32650 | 108 |
| 527 | 20231024 | 104200 | 1974195450 | 32650 | 32700 | 32700 | 32650 | 61 |
| 528 | 20231024 | 104100 | 1972201250 | 32750 | 32700 | 32750 | 32700 | 215 |
| 529 | 20231024 | 104000 | 1965166200 | 32700 | 32700 | 32700 | 32700 | 102 |
| 530 | 20231024 | 103900 | 1961830800 | 32700 | 32600 | 32750 | 32600 | 1041 |
| 531 | 20231024 | 103800 | 1927815000 | 32550 | 32600 | 32600 | 32550 | 137 |
| 532 | 20231024 | 103700 | 1923349550 | 32600 | 32650 | 32650 | 32600 | 581 |
| 533 | 20231024 | 103600 | 1904404250 | 32700 | 32750 | 32750 | 32700 | 273 |
| 534 | 20231024 | 103500 | 1895475750 | 32750 | 32700 | 32750 | 32700 | 375 |
| 535 | 20231024 | 103400 | 1883198700 | 32650 | 32650 | 32650 | 32600 | 454 |
| 536 | 20231024 | 103300 | 1868376250 | 32650 | 32650 | 32650 | 32600 | 214 |
| 537 | 20231024 | 103200 | 1861391150 | 32650 | 32550 | 32650 | 32550 | 385 |
| 538 | 20231024 | 103100 | 1848844250 | 32550 | 32550 | 32550 | 32550 | 33 |
| 539 | 20231024 | 103000 | 1847770100 | 32600 | 32550 | 32600 | 32550 | 1142 |
| 540 | 20231024 | 102900 | 1810590900 | 32550 | 32650 | 32650 | 32550 | 736 |
| 541 | 20231024 | 102800 | 1786597650 | 32650 | 32600 | 32650 | 32600 | 78 |
| 542 | 20231024 | 102700 | 1784051950 | 32600 | 32650 | 32650 | 32600 | 320 |
| 543 | 20231024 | 102600 | 1773611100 | 32600 | 32700 | 32700 | 32600 | 689 |
| 544 | 20231024 | 102500 | 1751122000 | 32700 | 32750 | 32800 | 32700 | 796 |
| 545 | 20231024 | 102400 | 1725064800 | 32800 | 32750 | 32800 | 32700 | 205 |
| 546 | 20231024 | 102300 | 1718351400 | 32750 | 32750 | 32750 | 32750 | 95 |
| 547 | 20231024 | 102200 | 1715240150 | 32800 | 32800 | 32800 | 32800 | 69 |
| 548 | 20231024 | 102100 | 1712976950 | 32800 | 32850 | 32850 | 32750 | 841 |
| 549 | 20231024 | 102000 | 1685399600 | 32900 | 32850 | 32900 | 32850 | 163 |
| 550 | 20231024 | 101900 | 1680037650 | 32900 | 32950 | 32950 | 32900 | 1221 |
| 551 | 20231024 | 101800 | 1639820950 | 32950 | 32950 | 32950 | 32950 | 374 |
| 552 | 20231024 | 101700 | 1627497650 | 33000 | 32900 | 33000 | 32850 | 741 |
| 553 | 20231024 | 101600 | 1603091400 | 32900 | 32850 | 32950 | 32850 | 280 |
| 554 | 20231024 | 101500 | 1593880650 | 32900 | 32950 | 32950 | 32850 | 442 |
| 555 | 20231024 | 101400 | 1579339150 | 32850 | 32850 | 32900 | 32850 | 386 |
| 556 | 20231024 | 101300 | 1566647900 | 32850 | 32850 | 32850 | 32850 | 22 |
| 557 | 20231024 | 101200 | 1565925200 | 32850 | 32850 | 32900 | 32850 | 1010 |
| 558 | 20231024 | 101100 | 1532736050 | 32800 | 32800 | 32800 | 32800 | 119 |
| 559 | 20231024 | 101000 | 1528832850 | 32800 | 32800 | 32850 | 32800 | 394 |
| 560 | 20231024 | 100900 | 1515893600 | 32850 | 32700 | 32850 | 32700 | 987 |
| 561 | 20231024 | 100800 | 1483553700 | 32700 | 32750 | 32750 | 32700 | 74 |
| 562 | 20231024 | 100700 | 1481131750 | 32750 | 32750 | 32750 | 32750 | 115 |
| 563 | 20231024 | 100600 | 1477365500 | 32800 | 32750 | 32850 | 32750 | 987 |
| 564 | 20231024 | 100500 | 1444991250 | 32750 | 32800 | 32800 | 32750 | 206 |
| 565 | 20231024 | 100400 | 1438241200 | 32800 | 32750 | 32800 | 32750 | 727 |
| 566 | 20231024 | 100300 | 1414429250 | 32700 | 32650 | 32700 | 32650 | 681 |
| 567 | 20231024 | 100200 | 1392165900 | 32700 | 32650 | 32700 | 32650 | 313 |
| 568 | 20231024 | 100100 | 1381942450 | 32650 | 32600 | 32650 | 32600 | 240 |
| 569 | 20231024 | 100000 | 1374118400 | 32650 | 32700 | 32700 | 32600 | 949 |
| 570 | 20231024 | 095900 | 1343148500 | 32700 | 32700 | 32700 | 32700 | 393 |
| 571 | 20231024 | 095800 | 1330297400 | 32700 | 32700 | 32750 | 32650 | 425 |
| 572 | 20231024 | 095700 | 1316405150 | 32800 | 32800 | 32800 | 32700 | 456 |
| 573 | 20231024 | 095600 | 1301456600 | 32750 | 32800 | 32800 | 32750 | 67 |
| 574 | 20231024 | 095500 | 1299262250 | 32800 | 32800 | 32800 | 32800 | 30 |
| 575 | 20231024 | 095400 | 1298278250 | 32750 | 32800 | 32850 | 32750 | 352 |
| 576 | 20231024 | 095300 | 1286725350 | 32800 | 32850 | 32850 | 32800 | 173 |
| 577 | 20231024 | 095200 | 1281044550 | 32900 | 32850 | 32900 | 32800 | 648 |
| 578 | 20231024 | 095100 | 1259758500 | 32850 | 32700 | 32850 | 32700 | 918 |
| 579 | 20231024 | 095000 | 1229653200 | 32700 | 32700 | 32800 | 32700 | 474 |
| 580 | 20231024 | 094900 | 1214131450 | 32700 | 32650 | 32700 | 32600 | 381 |
| 581 | 20231024 | 094800 | 1201693950 | 32600 | 32600 | 32600 | 32600 | 191 |
| 582 | 20231024 | 094700 | 1195467350 | 32650 | 32700 | 32700 | 32600 | 814 |
| 583 | 20231024 | 094600 | 1168913500 | 32700 | 32750 | 32850 | 32700 | 788 |
| 584 | 20231024 | 094500 | 1143078000 | 32750 | 32700 | 32750 | 32700 | 411 |
| 585 | 20231024 | 094400 | 1129634950 | 32600 | 32650 | 32700 | 32600 | 492 |
| 586 | 20231024 | 094300 | 1113568250 | 32650 | 32650 | 32650 | 32650 | 44 |
| 587 | 20231024 | 094200 | 1112131650 | 32650 | 32700 | 32700 | 32650 | 332 |
| 588 | 20231024 | 094100 | 1101291000 | 32700 | 32650 | 32700 | 32650 | 96 |
| 589 | 20231024 | 094000 | 1098153650 | 32700 | 32700 | 32700 | 32700 | 26 |
| 590 | 20231024 | 093900 | 1097303450 | 32700 | 32700 | 32750 | 32650 | 140 |
| 591 | 20231024 | 093800 | 1092727200 | 32750 | 32750 | 32750 | 32750 | 30 |
| 592 | 20231024 | 093700 | 1091744700 | 32750 | 32700 | 32750 | 32700 | 63 |
| 593 | 20231024 | 093600 | 1089684350 | 32750 | 32700 | 32750 | 32700 | 367 |
| 594 | 20231024 | 093500 | 1077667250 | 32700 | 32750 | 32800 | 32700 | 315 |
| 595 | 20231024 | 093400 | 1067356700 | 32800 | 32750 | 32850 | 32750 | 26 |
| 596 | 20231024 | 093300 | 1066504800 | 32750 | 32700 | 32850 | 32700 | 1336 |
| 597 | 20231024 | 093200 | 1022699800 | 32750 | 32650 | 32750 | 32650 | 654 |
| 598 | 20231024 | 093100 | 1001324500 | 32600 | 32650 | 32650 | 32600 | 95 |
| 599 | 20231024 | 093000 | 998224050 | 32600 | 32650 | 32650 | 32600 | 205 |
| 600 | 20231024 | 092900 | 991540450 | 32650 | 32650 | 32700 | 32600 | 627 |
| 601 | 20231024 | 092800 | 971071300 | 32700 | 32700 | 32750 | 32700 | 34 |
| 602 | 20231024 | 092700 | 969959200 | 32700 | 32700 | 32750 | 32600 | 1163 |
| 603 | 20231024 | 092600 | 931978100 | 32750 | 32750 | 32850 | 32650 | 659 |
| 604 | 20231024 | 092500 | 910392400 | 32750 | 32700 | 32750 | 32700 | 139 |
| 605 | 20231024 | 092400 | 905842750 | 32700 | 32800 | 32800 | 32700 | 189 |
| 606 | 20231024 | 092300 | 899653350 | 32800 | 32750 | 32800 | 32750 | 227 |
| 607 | 20231024 | 092200 | 892213500 | 32750 | 32700 | 32750 | 32700 | 555 |
| 608 | 20231024 | 092100 | 874040850 | 32700 | 32850 | 32850 | 32650 | 1465 |
| 609 | 20231024 | 092000 | 826004750 | 32850 | 32800 | 32850 | 32750 | 589 |
| 610 | 20231024 | 091900 | 806695900 | 32800 | 32850 | 32850 | 32750 | 150 |
| 611 | 20231024 | 091800 | 801777450 | 32750 | 32900 | 32950 | 32750 | 451 |
| 612 | 20231024 | 091700 | 786949300 | 32900 | 32900 | 32950 | 32750 | 162 |
| 613 | 20231024 | 091600 | 781622100 | 32900 | 32900 | 32900 | 32750 | 364 |
| 614 | 20231024 | 091500 | 769672600 | 32900 | 32700 | 32950 | 32650 | 644 |
| 615 | 20231024 | 091400 | 748572900 | 32650 | 32800 | 32850 | 32650 | 2679 |
| 616 | 20231024 | 091300 | 660916300 | 32850 | 32900 | 32900 | 32800 | 1928 |
| 617 | 20231024 | 091200 | 597529350 | 32950 | 33000 | 33000 | 32850 | 1191 |
| 618 | 20231024 | 091100 | 558276700 | 33000 | 32900 | 33000 | 32850 | 995 |
| 619 | 20231024 | 091000 | 525501450 | 32950 | 33100 | 33150 | 32950 | 839 |
| 620 | 20231024 | 090900 | 497774250 | 33100 | 33050 | 33100 | 33050 | 376 |
| 621 | 20231024 | 090800 | 485334400 | 33050 | 32950 | 33200 | 32950 | 1248 |
| 622 | 20231024 | 090700 | 443994650 | 32950 | 32950 | 33000 | 32950 | 455 |
| 623 | 20231024 | 090600 | 429001750 | 32950 | 32900 | 33000 | 32900 | 149 |
| 624 | 20231024 | 090500 | 424091300 | 33000 | 32850 | 33150 | 32850 | 1720 |
| 625 | 20231024 | 090400 | 367504700 | 32900 | 32900 | 33000 | 32850 | 216 |
| 626 | 20231024 | 090300 | 360395700 | 32900 | 32850 | 32900 | 32750 | 341 |
| 627 | 20231024 | 090200 | 349203450 | 32750 | 33000 | 33050 | 32750 | 2641 |
| 628 | 20231024 | 090100 | 262349250 | 33000 | 33050 | 33250 | 33000 | 2725 |
| 629 | 20231024 | 090000 | 172238000 | 33050 | 32850 | 33150 | 32850 | 2566 |