34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 193600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 9960 |
| 3 | 20231024 | 193500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20231024 | 193400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20231024 | 193300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20231024 | 193200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20231024 | 193100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20231024 | 193000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20231024 | 192900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20231024 | 192800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20231024 | 192700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20231024 | 192600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20231024 | 192500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20231024 | 192400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20231024 | 192300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20231024 | 192200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20231024 | 192100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20231024 | 192000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20231024 | 191900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20231024 | 191800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20231024 | 191700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20231024 | 191600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20231024 | 191500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20231024 | 191400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20231024 | 191300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20231024 | 191200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20231024 | 191100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20231024 | 191000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20231024 | 190900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20231024 | 190800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20231024 | 190700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20231024 | 190600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 9960 |
| 33 | 20231024 | 190500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20231024 | 190400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20231024 | 190300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20231024 | 190200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20231024 | 190100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20231024 | 190000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20231024 | 185900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20231024 | 185800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20231024 | 185700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20231024 | 185600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20231024 | 185500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20231024 | 185400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20231024 | 185300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20231024 | 185200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20231024 | 185100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20231024 | 185000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20231024 | 184900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20231024 | 184800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20231024 | 184700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20231024 | 184600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20231024 | 184500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20231024 | 184400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20231024 | 184300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20231024 | 184200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20231024 | 184100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20231024 | 184000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20231024 | 183900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20231024 | 183800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20231024 | 183700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20231024 | 183600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 9960 |
| 63 | 20231024 | 183500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20231024 | 183400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20231024 | 183300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20231024 | 183200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20231024 | 183100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20231024 | 183000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20231024 | 182900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20231024 | 182800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20231024 | 182700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20231024 | 182600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20231024 | 182500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20231024 | 182400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20231024 | 182300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20231024 | 182200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20231024 | 182100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20231024 | 182000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20231024 | 181900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20231024 | 181800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20231024 | 181700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20231024 | 181600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20231024 | 181500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20231024 | 181400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20231024 | 181300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20231024 | 181200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20231024 | 181100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20231024 | 181000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20231024 | 180900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20231024 | 180800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20231024 | 180700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20231024 | 180600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 9960 |
| 93 | 20231024 | 180500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20231024 | 180400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20231024 | 180300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20231024 | 180200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20231024 | 180100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20231024 | 180000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20231024 | 175900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20231024 | 175800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20231024 | 175700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20231024 | 175600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20231024 | 175500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20231024 | 175400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20231024 | 175300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20231024 | 175200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20231024 | 175100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20231024 | 175000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20231024 | 174900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20231024 | 174800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20231024 | 174700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20231024 | 174600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20231024 | 174500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20231024 | 174400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20231024 | 174300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20231024 | 174200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20231024 | 174100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20231024 | 174000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20231024 | 173900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20231024 | 173800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20231024 | 173700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20231024 | 173600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 9960 |
| 123 | 20231024 | 173500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20231024 | 173400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20231024 | 173300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20231024 | 173200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20231024 | 173100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20231024 | 173000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20231024 | 172900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20231024 | 172800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20231024 | 172700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20231024 | 172600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20231024 | 172500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20231024 | 172400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20231024 | 172300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20231024 | 172200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20231024 | 172100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20231024 | 172000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20231024 | 171900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20231024 | 171800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20231024 | 171700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20231024 | 171600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20231024 | 171500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20231024 | 171400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20231024 | 171300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20231024 | 171200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20231024 | 171100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20231024 | 171000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20231024 | 170900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20231024 | 170800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20231024 | 170700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20231024 | 170600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 9960 |
| 153 | 20231024 | 170500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20231024 | 170400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20231024 | 170300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20231024 | 170200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20231024 | 170100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20231024 | 170000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20231024 | 165900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20231024 | 165800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20231024 | 165700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20231024 | 165600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20231024 | 165500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20231024 | 165400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20231024 | 165300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20231024 | 165200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20231024 | 165100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20231024 | 165000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20231024 | 164900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20231024 | 164800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20231024 | 164700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20231024 | 164600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20231024 | 164500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20231024 | 164400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20231024 | 164300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20231024 | 164200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20231024 | 164100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20231024 | 164000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20231024 | 163900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20231024 | 163800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20231024 | 163700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20231024 | 163600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 9960 |
| 183 | 20231024 | 163500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20231024 | 163400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20231024 | 163300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20231024 | 163200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20231024 | 163100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20231024 | 163000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20231024 | 162900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20231024 | 162800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20231024 | 162700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20231024 | 162600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20231024 | 162500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20231024 | 162400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20231024 | 162300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20231024 | 162200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20231024 | 162100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20231024 | 162000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20231024 | 161900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20231024 | 161800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20231024 | 161700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20231024 | 161600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20231024 | 161500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20231024 | 161400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20231024 | 161300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20231024 | 161200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20231024 | 161100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20231024 | 161000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20231024 | 160900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20231024 | 160800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20231024 | 160700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20231024 | 160600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 9960 |
| 213 | 20231024 | 160500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20231024 | 160400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20231024 | 160300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20231024 | 160200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20231024 | 160100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20231024 | 160000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20231024 | 155900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20231024 | 155800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20231024 | 155700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20231024 | 155600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20231024 | 155500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20231024 | 155400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20231024 | 155300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 226 | 20231024 | 155200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 227 | 20231024 | 155100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 228 | 20231024 | 155000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 229 | 20231024 | 154900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 230 | 20231024 | 154800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 231 | 20231024 | 154700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 232 | 20231024 | 154600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 233 | 20231024 | 154500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 234 | 20231024 | 154400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 235 | 20231024 | 154300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 236 | 20231024 | 154200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 237 | 20231024 | 154100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 238 | 20231024 | 154000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 239 | 20231024 | 153900 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 240 | 20231024 | 153800 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 241 | 20231024 | 153700 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 242 | 20231024 | 153600 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 9960 |
| 243 | 20231024 | 153500 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 244 | 20231024 | 153400 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 245 | 20231024 | 153300 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 246 | 20231024 | 153200 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 247 | 20231024 | 153100 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 248 | 20231024 | 153000 | 3764540200 | 37350 | 37350 | 37350 | 37350 | 9960 |
| 249 | 20231024 | 152900 | 3392534200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 250 | 20231024 | 152800 | 3392534200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 251 | 20231024 | 152700 | 3392534200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 252 | 20231024 | 152600 | 3392534200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 253 | 20231024 | 152500 | 3392534200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 254 | 20231024 | 152400 | 3392534200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 255 | 20231024 | 152300 | 3392534200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 256 | 20231024 | 152200 | 3392534200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 257 | 20231024 | 152100 | 3392534200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 258 | 20231024 | 152000 | 3392534200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 259 | 20231024 | 151900 | 3392534200 | 37350 | 37150 | 37350 | 37100 | 1296 |
| 260 | 20231024 | 151800 | 3344282850 | 37100 | 37000 | 37200 | 37000 | 1487 |
| 261 | 20231024 | 151700 | 3289066450 | 37000 | 36900 | 37000 | 36900 | 802 |
| 262 | 20231024 | 151600 | 3259418650 | 36900 | 36900 | 36900 | 36850 | 1091 |
| 263 | 20231024 | 151500 | 3219168950 | 36900 | 36950 | 36950 | 36900 | 323 |
| 264 | 20231024 | 151400 | 3207249600 | 36950 | 36950 | 36950 | 36900 | 135 |
| 265 | 20231024 | 151300 | 3202266650 | 36900 | 36950 | 36950 | 36900 | 191 |
| 266 | 20231024 | 151200 | 3195217400 | 36900 | 36950 | 36950 | 36900 | 140 |
| 267 | 20231024 | 151100 | 3190050950 | 36950 | 36900 | 36950 | 36900 | 217 |
| 268 | 20231024 | 151000 | 3182041650 | 36950 | 37000 | 37000 | 36900 | 85 |
| 269 | 20231024 | 150900 | 3178901900 | 37000 | 36900 | 37000 | 36900 | 137 |
| 270 | 20231024 | 150800 | 3173841900 | 36900 | 36950 | 36950 | 36900 | 239 |
| 271 | 20231024 | 150700 | 3165022750 | 36900 | 37000 | 37000 | 36900 | 79 |
| 272 | 20231024 | 150600 | 3162103550 | 37050 | 36950 | 37050 | 36900 | 1102 |
| 273 | 20231024 | 150500 | 3121388500 | 36900 | 36900 | 36900 | 36900 | 84 |
| 274 | 20231024 | 150400 | 3118288900 | 36900 | 36950 | 36950 | 36900 | 118 |
| 275 | 20231024 | 150300 | 3113934650 | 36900 | 36950 | 36950 | 36900 | 63 |
| 276 | 20231024 | 150200 | 3111609900 | 36950 | 36900 | 36950 | 36900 | 103 |
| 277 | 20231024 | 150100 | 3107809100 | 36900 | 36900 | 36950 | 36900 | 117 |
| 278 | 20231024 | 150000 | 3103491450 | 36900 | 36900 | 36900 | 36900 | 151 |
| 279 | 20231024 | 145900 | 3097919550 | 36950 | 36900 | 36950 | 36900 | 152 |
| 280 | 20231024 | 145800 | 3092310600 | 36900 | 36900 | 36950 | 36900 | 176 |
| 281 | 20231024 | 145700 | 3085815200 | 36900 | 36900 | 36900 | 36900 | 71 |
| 282 | 20231024 | 145600 | 3083195300 | 36900 | 36950 | 36950 | 36900 | 92 |
| 283 | 20231024 | 145500 | 3079799650 | 36950 | 37000 | 37000 | 36900 | 499 |
| 284 | 20231024 | 145400 | 3061364200 | 36950 | 36950 | 37000 | 36950 | 108 |
| 285 | 20231024 | 145300 | 3057373400 | 36950 | 37000 | 37000 | 36950 | 98 |
| 286 | 20231024 | 145200 | 3053751450 | 37000 | 36950 | 37000 | 36950 | 14 |
| 287 | 20231024 | 145100 | 3053233600 | 36950 | 37000 | 37000 | 36950 | 3 |
| 288 | 20231024 | 145000 | 3053122650 | 36900 | 36850 | 37000 | 36850 | 1045 |
| 289 | 20231024 | 144900 | 3014555500 | 36850 | 36850 | 36850 | 36850 | 124 |
| 290 | 20231024 | 144800 | 3009986100 | 36850 | 36850 | 36850 | 36850 | 74 |
| 291 | 20231024 | 144700 | 3007259200 | 36900 | 36850 | 36900 | 36850 | 372 |
| 292 | 20231024 | 144600 | 2993550050 | 36900 | 36850 | 36900 | 36850 | 88 |
| 293 | 20231024 | 144500 | 2990306250 | 36900 | 36900 | 36900 | 36900 | 17 |
| 294 | 20231024 | 144400 | 2989678950 | 36850 | 36850 | 36850 | 36850 | 137 |
| 295 | 20231024 | 144300 | 2984630500 | 36950 | 36900 | 36950 | 36900 | 8 |
| 296 | 20231024 | 144200 | 2984335200 | 36900 | 36900 | 36950 | 36900 | 148 |
| 297 | 20231024 | 144100 | 2978873100 | 36900 | 36900 | 36900 | 36900 | 104 |
| 298 | 20231024 | 144000 | 2975035500 | 36900 | 36900 | 36900 | 36900 | 85 |
| 299 | 20231024 | 143900 | 2971899000 | 36900 | 36950 | 36950 | 36900 | 246 |
| 300 | 20231024 | 143800 | 2962820600 | 36900 | 36950 | 36950 | 36900 | 213 |
| 301 | 20231024 | 143700 | 2954957950 | 36950 | 37000 | 37000 | 36950 | 645 |
| 302 | 20231024 | 143600 | 2931098650 | 37050 | 37000 | 37050 | 37000 | 41 |
| 303 | 20231024 | 143500 | 2929580400 | 37000 | 37050 | 37050 | 37000 | 21 |
| 304 | 20231024 | 143400 | 2928803150 | 37000 | 37000 | 37100 | 37000 | 1248 |
| 305 | 20231024 | 143300 | 2882569000 | 37000 | 37050 | 37050 | 37000 | 130 |
| 306 | 20231024 | 143200 | 2877755900 | 37050 | 37000 | 37050 | 37000 | 115 |
| 307 | 20231024 | 143100 | 2873500750 | 37000 | 37050 | 37050 | 37000 | 124 |
| 308 | 20231024 | 143000 | 2868911350 | 37000 | 37000 | 37000 | 36950 | 359 |
| 309 | 20231024 | 142900 | 2855630250 | 37000 | 37050 | 37050 | 36950 | 602 |
| 310 | 20231024 | 142800 | 2833356850 | 37000 | 37050 | 37050 | 37000 | 87 |
| 311 | 20231024 | 142700 | 2830136950 | 37000 | 37000 | 37000 | 37000 | 101 |
| 312 | 20231024 | 142600 | 2826399950 | 37050 | 37050 | 37050 | 37000 | 36 |
| 313 | 20231024 | 142500 | 2825067200 | 37000 | 37000 | 37050 | 37000 | 110 |
| 314 | 20231024 | 142400 | 2820995450 | 37050 | 37050 | 37050 | 37000 | 290 |
| 315 | 20231024 | 142300 | 2810259350 | 37000 | 37100 | 37100 | 37000 | 443 |
| 316 | 20231024 | 142200 | 2793847550 | 37100 | 37100 | 37150 | 37100 | 58 |
| 317 | 20231024 | 142100 | 2791695700 | 37100 | 37150 | 37150 | 37100 | 270 |
| 318 | 20231024 | 142000 | 2781676500 | 37150 | 37100 | 37150 | 37100 | 141 |
| 319 | 20231024 | 141900 | 2776444150 | 37100 | 37150 | 37150 | 37100 | 210 |
| 320 | 20231024 | 141800 | 2768650250 | 37150 | 37150 | 37150 | 37100 | 57 |
| 321 | 20231024 | 141700 | 2766535450 | 37100 | 37150 | 37150 | 37100 | 256 |
| 322 | 20231024 | 141600 | 2757033900 | 37100 | 37100 | 37150 | 37100 | 96 |
| 323 | 20231024 | 141500 | 2753470500 | 37100 | 37100 | 37150 | 37100 | 29 |
| 324 | 20231024 | 141400 | 2752393700 | 37150 | 37150 | 37150 | 37100 | 314 |
| 325 | 20231024 | 141300 | 2740732300 | 37150 | 37100 | 37150 | 37100 | 129 |
| 326 | 20231024 | 141200 | 2735944800 | 37150 | 37150 | 37150 | 37100 | 226 |
| 327 | 20231024 | 141100 | 2727553000 | 37100 | 37100 | 37150 | 37100 | 132 |
| 328 | 20231024 | 141000 | 2722655350 | 37150 | 37100 | 37150 | 37100 | 186 |
| 329 | 20231024 | 140900 | 2715752300 | 37150 | 37150 | 37150 | 37100 | 258 |
| 330 | 20231024 | 140800 | 2706174700 | 37100 | 37100 | 37150 | 37100 | 134 |
| 331 | 20231024 | 140700 | 2701201950 | 37150 | 37150 | 37150 | 37100 | 72 |
| 332 | 20231024 | 140600 | 2698528000 | 37100 | 37150 | 37150 | 37100 | 218 |
| 333 | 20231024 | 140500 | 2690433100 | 37100 | 37150 | 37150 | 37100 | 99 |
| 334 | 20231024 | 140400 | 2686757300 | 37100 | 37100 | 37100 | 37100 | 1 |
| 335 | 20231024 | 140300 | 2686720200 | 37150 | 37150 | 37150 | 37100 | 85 |
| 336 | 20231024 | 140200 | 2683563100 | 37150 | 37200 | 37200 | 37050 | 299 |
| 337 | 20231024 | 140100 | 2672461400 | 37150 | 37050 | 37200 | 37000 | 327 |
| 338 | 20231024 | 140000 | 2660308200 | 37050 | 37050 | 37100 | 37000 | 732 |
| 339 | 20231024 | 135900 | 2633185000 | 37050 | 37050 | 37050 | 37000 | 128 |
| 340 | 20231024 | 135800 | 2628444500 | 37050 | 37050 | 37050 | 37000 | 108 |
| 341 | 20231024 | 135700 | 2624444150 | 37050 | 37050 | 37050 | 37000 | 65 |
| 342 | 20231024 | 135600 | 2622036850 | 37000 | 36900 | 37100 | 36900 | 1275 |
| 343 | 20231024 | 135500 | 2574860500 | 36900 | 36900 | 36950 | 36900 | 167 |
| 344 | 20231024 | 135400 | 2568696400 | 36900 | 36900 | 36950 | 36900 | 315 |
| 345 | 20231024 | 135300 | 2557063050 | 36950 | 36900 | 36950 | 36900 | 92 |
| 346 | 20231024 | 135200 | 2553667650 | 36950 | 36900 | 36950 | 36900 | 82 |
| 347 | 20231024 | 135100 | 2550641050 | 36950 | 36900 | 36950 | 36900 | 86 |
| 348 | 20231024 | 135000 | 2547467050 | 36900 | 36900 | 36950 | 36900 | 192 |
| 349 | 20231024 | 134900 | 2540381350 | 36950 | 36900 | 36950 | 36900 | 22 |
| 350 | 20231024 | 134800 | 2539569500 | 36900 | 36950 | 36950 | 36900 | 82 |
| 351 | 20231024 | 134700 | 2536543650 | 36900 | 36900 | 36900 | 36850 | 241 |
| 352 | 20231024 | 134600 | 2527651650 | 36900 | 36950 | 36950 | 36850 | 104 |
| 353 | 20231024 | 134500 | 2523815000 | 36900 | 36900 | 36950 | 36900 | 115 |
| 354 | 20231024 | 134400 | 2519571400 | 36900 | 36950 | 36950 | 36900 | 201 |
| 355 | 20231024 | 134300 | 2512153050 | 36900 | 36950 | 36950 | 36900 | 174 |
| 356 | 20231024 | 134200 | 2505724450 | 36950 | 36950 | 37000 | 36950 | 131 |
| 357 | 20231024 | 134100 | 2500882150 | 36950 | 37000 | 37000 | 36950 | 142 |
| 358 | 20231024 | 134000 | 2495634350 | 36950 | 36950 | 37000 | 36950 | 165 |
| 359 | 20231024 | 133900 | 2489536100 | 36950 | 37000 | 37000 | 36950 | 95 |
| 360 | 20231024 | 133800 | 2486023600 | 37000 | 36950 | 37000 | 36950 | 171 |
| 361 | 20231024 | 133700 | 2479703850 | 37000 | 37000 | 37000 | 36950 | 107 |
| 362 | 20231024 | 133600 | 2475745750 | 36950 | 36950 | 37000 | 36950 | 280 |
| 363 | 20231024 | 133500 | 2465395100 | 37000 | 37000 | 37000 | 36900 | 76 |
| 364 | 20231024 | 133400 | 2462585200 | 36950 | 37000 | 37000 | 36950 | 21 |
| 365 | 20231024 | 133300 | 2461808250 | 36950 | 36900 | 37000 | 36900 | 30 |
| 366 | 20231024 | 133200 | 2460698900 | 36850 | 36850 | 36950 | 36850 | 826 |
| 367 | 20231024 | 133100 | 2430249500 | 36800 | 36850 | 36850 | 36800 | 66 |
| 368 | 20231024 | 133000 | 2427820650 | 36850 | 36800 | 36850 | 36750 | 114 |
| 369 | 20231024 | 132900 | 2423625250 | 36800 | 36850 | 36850 | 36800 | 158 |
| 370 | 20231024 | 132800 | 2417810750 | 36800 | 36850 | 36850 | 36800 | 97 |
| 371 | 20231024 | 132700 | 2414240300 | 36800 | 36900 | 36900 | 36800 | 218 |
| 372 | 20231024 | 132600 | 2406208950 | 36850 | 36850 | 36900 | 36850 | 236 |
| 373 | 20231024 | 132500 | 2397509550 | 36900 | 36900 | 36900 | 36850 | 176 |
| 374 | 20231024 | 132400 | 2391022500 | 36850 | 36850 | 36850 | 36850 | 0 |
| 375 | 20231024 | 132300 | 2391022500 | 36850 | 36850 | 36900 | 36850 | 24 |
| 376 | 20231024 | 132200 | 2390137700 | 36850 | 36850 | 36850 | 36800 | 236 |
| 377 | 20231024 | 132100 | 2381443150 | 36850 | 36800 | 36850 | 36800 | 7 |
| 378 | 20231024 | 132000 | 2381185250 | 36800 | 36750 | 36850 | 36750 | 923 |
| 379 | 20231024 | 131900 | 2347226550 | 36700 | 36700 | 36750 | 36700 | 326 |
| 380 | 20231024 | 131800 | 2335250950 | 36750 | 36700 | 36750 | 36700 | 66 |
| 381 | 20231024 | 131700 | 2332828700 | 36700 | 36750 | 36750 | 36700 | 210 |
| 382 | 20231024 | 131600 | 2325120250 | 36750 | 36750 | 36750 | 36700 | 80 |
| 383 | 20231024 | 131500 | 2322184150 | 36700 | 36700 | 36700 | 36700 | 153 |
| 384 | 20231024 | 131400 | 2316569050 | 36750 | 36700 | 36750 | 36700 | 75 |
| 385 | 20231024 | 131300 | 2313815650 | 36750 | 36700 | 36750 | 36700 | 14 |
| 386 | 20231024 | 131200 | 2313301450 | 36700 | 36700 | 36750 | 36700 | 17 |
| 387 | 20231024 | 131100 | 2312677450 | 36700 | 36750 | 36750 | 36700 | 100 |
| 388 | 20231024 | 131000 | 2309003650 | 36750 | 36650 | 36750 | 36650 | 391 |
| 389 | 20231024 | 130900 | 2294650050 | 36650 | 36650 | 36650 | 36650 | 84 |
| 390 | 20231024 | 130800 | 2291571450 | 36650 | 36600 | 36700 | 36600 | 126 |
| 391 | 20231024 | 130700 | 2286952150 | 36600 | 36650 | 36650 | 36550 | 505 |
| 392 | 20231024 | 130600 | 2268458300 | 36600 | 36700 | 36700 | 36550 | 574 |
| 393 | 20231024 | 130500 | 2247439400 | 36650 | 36650 | 36650 | 36650 | 113 |
| 394 | 20231024 | 130400 | 2243297950 | 36650 | 36650 | 36700 | 36650 | 71 |
| 395 | 20231024 | 130300 | 2240695700 | 36700 | 36650 | 36700 | 36600 | 300 |
| 396 | 20231024 | 130200 | 2229701650 | 36650 | 36650 | 36650 | 36650 | 52 |
| 397 | 20231024 | 130100 | 2227795850 | 36650 | 36700 | 36700 | 36650 | 259 |
| 398 | 20231024 | 130000 | 2218295600 | 36750 | 36700 | 36750 | 36650 | 160 |
| 399 | 20231024 | 125900 | 2212423650 | 36700 | 36700 | 36700 | 36650 | 226 |
| 400 | 20231024 | 125800 | 2204131100 | 36700 | 36700 | 36700 | 36650 | 70 |
| 401 | 20231024 | 125700 | 2201562150 | 36750 | 36700 | 36750 | 36650 | 181 |
| 402 | 20231024 | 125600 | 2194919700 | 36750 | 36700 | 36750 | 36700 | 34 |
| 403 | 20231024 | 125500 | 2193671700 | 36650 | 36700 | 36700 | 36650 | 206 |
| 404 | 20231024 | 125400 | 2186114100 | 36700 | 36700 | 36700 | 36650 | 192 |
| 405 | 20231024 | 125300 | 2179070200 | 36650 | 36650 | 36700 | 36650 | 87 |
| 406 | 20231024 | 125200 | 2175880350 | 36650 | 36750 | 36750 | 36550 | 541 |
| 407 | 20231024 | 125100 | 2156038650 | 36700 | 36700 | 36700 | 36700 | 80 |
| 408 | 20231024 | 125000 | 2153102650 | 36700 | 36700 | 36700 | 36700 | 78 |
| 409 | 20231024 | 124900 | 2150240050 | 36700 | 36700 | 36750 | 36700 | 33 |
| 410 | 20231024 | 124800 | 2149028050 | 36750 | 36700 | 36750 | 36700 | 52 |
| 411 | 20231024 | 124700 | 2147119250 | 36700 | 36750 | 36750 | 36700 | 101 |
| 412 | 20231024 | 124600 | 2143411200 | 36700 | 36750 | 36800 | 36700 | 207 |
| 413 | 20231024 | 124500 | 2135805900 | 36700 | 36750 | 36750 | 36700 | 255 |
| 414 | 20231024 | 124400 | 2126442250 | 36750 | 36750 | 36800 | 36700 | 65 |
| 415 | 20231024 | 124300 | 2124054300 | 36750 | 36750 | 36800 | 36700 | 176 |
| 416 | 20231024 | 124200 | 2117587900 | 36750 | 36750 | 36800 | 36700 | 255 |
| 417 | 20231024 | 124100 | 2108218400 | 36700 | 36750 | 36800 | 36700 | 141 |
| 418 | 20231024 | 124000 | 2103036250 | 36800 | 36800 | 36800 | 36750 | 135 |
| 419 | 20231024 | 123900 | 2098068300 | 36800 | 36800 | 36850 | 36800 | 103 |
| 420 | 20231024 | 123800 | 2094277150 | 36800 | 36800 | 36800 | 36800 | 65 |
| 421 | 20231024 | 123700 | 2091885150 | 36850 | 36750 | 36850 | 36700 | 149 |
| 422 | 20231024 | 123600 | 2086408350 | 36700 | 36800 | 36800 | 36700 | 403 |
| 423 | 20231024 | 123500 | 2071587550 | 36800 | 36750 | 36850 | 36700 | 728 |
| 424 | 20231024 | 123400 | 2044833650 | 36700 | 36750 | 36750 | 36700 | 82 |
| 425 | 20231024 | 123300 | 2041823050 | 36750 | 36750 | 36750 | 36700 | 136 |
| 426 | 20231024 | 123200 | 2036831300 | 36750 | 36700 | 36750 | 36700 | 130 |
| 427 | 20231024 | 123100 | 2032059450 | 36700 | 36750 | 36750 | 36700 | 73 |
| 428 | 20231024 | 123000 | 2029380300 | 36700 | 36800 | 36800 | 36700 | 57 |
| 429 | 20231024 | 122900 | 2027285450 | 36800 | 36800 | 36800 | 36800 | 0 |
| 430 | 20231024 | 122800 | 2027285450 | 36800 | 36650 | 36800 | 36650 | 355 |
| 431 | 20231024 | 122700 | 2014264150 | 36600 | 36700 | 36700 | 36600 | 607 |
| 432 | 20231024 | 122600 | 1992018300 | 36700 | 36650 | 36700 | 36650 | 131 |
| 433 | 20231024 | 122500 | 1987216300 | 36650 | 36650 | 36650 | 36650 | 111 |
| 434 | 20231024 | 122400 | 1983148150 | 36700 | 36650 | 36700 | 36650 | 171 |
| 435 | 20231024 | 122300 | 1976877400 | 36700 | 36750 | 36750 | 36650 | 92 |
| 436 | 20231024 | 122200 | 1973501200 | 36750 | 36750 | 36750 | 36700 | 101 |
| 437 | 20231024 | 122100 | 1969794200 | 36700 | 36700 | 36750 | 36650 | 186 |
| 438 | 20231024 | 122000 | 1962967950 | 36700 | 36700 | 36700 | 36700 | 183 |
| 439 | 20231024 | 121900 | 1956251850 | 36700 | 36750 | 36750 | 36700 | 25 |
| 440 | 20231024 | 121800 | 1955333150 | 36700 | 36700 | 36700 | 36650 | 170 |
| 441 | 20231024 | 121700 | 1949095400 | 36700 | 36700 | 36700 | 36700 | 157 |
| 442 | 20231024 | 121600 | 1943333500 | 36700 | 36700 | 36700 | 36650 | 351 |
| 443 | 20231024 | 121500 | 1930459150 | 36600 | 36750 | 36750 | 36600 | 295 |
| 444 | 20231024 | 121400 | 1919635150 | 36700 | 36700 | 36750 | 36700 | 105 |
| 445 | 20231024 | 121300 | 1915781600 | 36750 | 36700 | 36750 | 36700 | 34 |
| 446 | 20231024 | 121200 | 1914532700 | 36700 | 36700 | 36700 | 36700 | 20 |
| 447 | 20231024 | 121100 | 1913798700 | 36700 | 36700 | 36800 | 36650 | 219 |
| 448 | 20231024 | 121000 | 1905763050 | 36700 | 36650 | 36700 | 36550 | 535 |
| 449 | 20231024 | 120900 | 1886161150 | 36650 | 36650 | 36700 | 36650 | 143 |
| 450 | 20231024 | 120800 | 1880919600 | 36650 | 36700 | 36700 | 36650 | 40 |
| 451 | 20231024 | 120700 | 1879452750 | 36700 | 36700 | 36700 | 36700 | 21 |
| 452 | 20231024 | 120600 | 1878682050 | 36700 | 36700 | 36700 | 36650 | 375 |
| 453 | 20231024 | 120500 | 1864922500 | 36700 | 36700 | 36750 | 36700 | 76 |
| 454 | 20231024 | 120400 | 1862132050 | 36700 | 36700 | 36750 | 36700 | 61 |
| 455 | 20231024 | 120300 | 1859893300 | 36750 | 36700 | 36750 | 36700 | 25 |
| 456 | 20231024 | 120200 | 1858975750 | 36700 | 36750 | 36750 | 36700 | 88 |
| 457 | 20231024 | 120100 | 1855744700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 458 | 20231024 | 120000 | 1855744700 | 36750 | 36600 | 36750 | 36550 | 675 |
| 459 | 20231024 | 115900 | 1831000100 | 36650 | 36650 | 36700 | 36600 | 207 |
| 460 | 20231024 | 115800 | 1823413600 | 36700 | 36650 | 36700 | 36650 | 133 |
| 461 | 20231024 | 115700 | 1818538700 | 36700 | 36700 | 36700 | 36650 | 180 |
| 462 | 20231024 | 115600 | 1811935400 | 36750 | 36750 | 36750 | 36700 | 98 |
| 463 | 20231024 | 115500 | 1808338450 | 36750 | 36700 | 36750 | 36700 | 84 |
| 464 | 20231024 | 115400 | 1805255600 | 36700 | 36750 | 36750 | 36700 | 194 |
| 465 | 20231024 | 115300 | 1798128150 | 36800 | 36800 | 36800 | 36750 | 93 |
| 466 | 20231024 | 115200 | 1794710300 | 36800 | 36800 | 36800 | 36750 | 134 |
| 467 | 20231024 | 115100 | 1789780750 | 36850 | 36800 | 36850 | 36800 | 88 |
| 468 | 20231024 | 115000 | 1786541550 | 36850 | 36850 | 36850 | 36800 | 186 |
| 469 | 20231024 | 114900 | 1779689100 | 36900 | 36850 | 36900 | 36850 | 167 |
| 470 | 20231024 | 114800 | 1773534450 | 36900 | 36850 | 36900 | 36850 | 215 |
| 471 | 20231024 | 114700 | 1765609300 | 36850 | 36850 | 36900 | 36850 | 82 |
| 472 | 20231024 | 114600 | 1762585650 | 36850 | 36900 | 36900 | 36850 | 136 |
| 473 | 20231024 | 114500 | 1757571850 | 36850 | 36900 | 36900 | 36850 | 65 |
| 474 | 20231024 | 114400 | 1755175100 | 36900 | 36900 | 36900 | 36900 | 24 |
| 475 | 20231024 | 114300 | 1754289500 | 36850 | 36800 | 36850 | 36750 | 379 |
| 476 | 20231024 | 114200 | 1740346000 | 36800 | 36750 | 36800 | 36750 | 172 |
| 477 | 20231024 | 114100 | 1734022900 | 36750 | 36750 | 36800 | 36750 | 156 |
| 478 | 20231024 | 114000 | 1728283900 | 36750 | 36800 | 36800 | 36750 | 81 |
| 479 | 20231024 | 113900 | 1725305750 | 36800 | 36750 | 36800 | 36750 | 37 |
| 480 | 20231024 | 113800 | 1723945750 | 36800 | 36800 | 36800 | 36800 | 2 |
| 481 | 20231024 | 113700 | 1723872150 | 36800 | 36800 | 36800 | 36750 | 174 |
| 482 | 20231024 | 113600 | 1717470850 | 36800 | 36750 | 36800 | 36700 | 438 |
| 483 | 20231024 | 113500 | 1701373350 | 36750 | 36700 | 36750 | 36700 | 118 |
| 484 | 20231024 | 113400 | 1697041150 | 36750 | 36700 | 36750 | 36700 | 28 |
| 485 | 20231024 | 113300 | 1696013000 | 36750 | 36750 | 36800 | 36700 | 19 |
| 486 | 20231024 | 113200 | 1695315300 | 36800 | 36750 | 36850 | 36700 | 384 |
| 487 | 20231024 | 113100 | 1681185400 | 36700 | 36700 | 36700 | 36700 | 17 |
| 488 | 20231024 | 113000 | 1680561500 | 36800 | 36850 | 36900 | 36750 | 1093 |
| 489 | 20231024 | 112900 | 1640288400 | 36800 | 36700 | 36850 | 36650 | 770 |
| 490 | 20231024 | 112800 | 1611969600 | 36650 | 36650 | 36700 | 36650 | 78 |
| 491 | 20231024 | 112700 | 1609108500 | 36600 | 36600 | 36750 | 36550 | 748 |
| 492 | 20231024 | 112600 | 1581711850 | 36600 | 36550 | 36600 | 36550 | 116 |
| 493 | 20231024 | 112500 | 1577471950 | 36550 | 36550 | 36600 | 36550 | 11 |
| 494 | 20231024 | 112400 | 1577069800 | 36550 | 36600 | 36600 | 36550 | 61 |
| 495 | 20231024 | 112300 | 1574838850 | 36600 | 36600 | 36600 | 36600 | 1 |
| 496 | 20231024 | 112200 | 1574802250 | 36550 | 36600 | 36650 | 36550 | 497 |
| 497 | 20231024 | 112100 | 1556616200 | 36550 | 36500 | 36550 | 36500 | 478 |
| 498 | 20231024 | 112000 | 1539154900 | 36500 | 36450 | 36550 | 36400 | 593 |
| 499 | 20231024 | 111900 | 1517523900 | 36450 | 36650 | 36650 | 36400 | 1754 |
| 500 | 20231024 | 111800 | 1453479200 | 36650 | 36650 | 36700 | 36650 | 153 |
| 501 | 20231024 | 111700 | 1447866750 | 36650 | 36700 | 36700 | 36550 | 271 |
| 502 | 20231024 | 111600 | 1437942800 | 36700 | 36550 | 36700 | 36450 | 272 |
| 503 | 20231024 | 111500 | 1427989850 | 36550 | 36450 | 36550 | 36450 | 810 |
| 504 | 20231024 | 111400 | 1398452550 | 36450 | 36450 | 36450 | 36400 | 100 |
| 505 | 20231024 | 111300 | 1394809100 | 36400 | 36400 | 36450 | 36400 | 453 |
| 506 | 20231024 | 111200 | 1378318750 | 36400 | 36300 | 36400 | 36250 | 275 |
| 507 | 20231024 | 111100 | 1368336850 | 36250 | 36250 | 36300 | 36200 | 591 |
| 508 | 20231024 | 111000 | 1346917000 | 36200 | 36250 | 36250 | 36200 | 71 |
| 509 | 20231024 | 110900 | 1344346750 | 36200 | 36250 | 36250 | 36200 | 32 |
| 510 | 20231024 | 110800 | 1343188300 | 36250 | 36250 | 36250 | 36200 | 163 |
| 511 | 20231024 | 110700 | 1337281000 | 36200 | 36200 | 36200 | 36200 | 1 |
| 512 | 20231024 | 110600 | 1337244800 | 36200 | 36150 | 36300 | 36100 | 1094 |
| 513 | 20231024 | 110500 | 1297636700 | 36100 | 36300 | 36300 | 35950 | 3705 |
| 514 | 20231024 | 110400 | 1163842850 | 36250 | 36400 | 36400 | 36250 | 653 |
| 515 | 20231024 | 110300 | 1140129400 | 36350 | 36350 | 36350 | 36350 | 15 |
| 516 | 20231024 | 110200 | 1139584150 | 36350 | 36400 | 36400 | 36350 | 284 |
| 517 | 20231024 | 110100 | 1129249500 | 36350 | 36350 | 36400 | 36250 | 1329 |
| 518 | 20231024 | 110000 | 1080969250 | 36350 | 36350 | 36400 | 36350 | 150 |
| 519 | 20231024 | 105900 | 1075516700 | 36350 | 36350 | 36350 | 36350 | 1 |
| 520 | 20231024 | 105800 | 1075480350 | 36400 | 36300 | 36400 | 36300 | 236 |
| 521 | 20231024 | 105700 | 1066904750 | 36300 | 36350 | 36400 | 36300 | 165 |
| 522 | 20231024 | 105600 | 1060908950 | 36350 | 36350 | 36400 | 36300 | 170 |
| 523 | 20231024 | 105500 | 1054730300 | 36300 | 36450 | 36450 | 36300 | 405 |
| 524 | 20231024 | 105400 | 1040011750 | 36400 | 36400 | 36400 | 36400 | 22 |
| 525 | 20231024 | 105300 | 1039210950 | 36400 | 36400 | 36450 | 36400 | 174 |
| 526 | 20231024 | 105200 | 1032877300 | 36400 | 36450 | 36450 | 36400 | 430 |
| 527 | 20231024 | 105100 | 1017210600 | 36400 | 36300 | 36500 | 36300 | 395 |
| 528 | 20231024 | 105000 | 1002849350 | 36350 | 36350 | 36450 | 36350 | 526 |
| 529 | 20231024 | 104900 | 983720000 | 36500 | 36400 | 36500 | 36350 | 102 |
| 530 | 20231024 | 104800 | 980008200 | 36400 | 36400 | 36450 | 36300 | 2524 |
| 531 | 20231024 | 104700 | 888253100 | 36450 | 36500 | 36500 | 36400 | 344 |
| 532 | 20231024 | 104600 | 875717100 | 36450 | 36500 | 36500 | 36350 | 2125 |
| 533 | 20231024 | 104500 | 798351350 | 36500 | 36450 | 36500 | 36450 | 168 |
| 534 | 20231024 | 104400 | 792227150 | 36500 | 36500 | 36500 | 36450 | 194 |
| 535 | 20231024 | 104300 | 785150750 | 36500 | 36450 | 36500 | 36400 | 467 |
| 536 | 20231024 | 104200 | 768133100 | 36500 | 36400 | 36550 | 36400 | 852 |
| 537 | 20231024 | 104100 | 737065350 | 36450 | 36450 | 36450 | 36450 | 0 |
| 538 | 20231024 | 104000 | 737065350 | 36450 | 36450 | 36450 | 36450 | 376 |
| 539 | 20231024 | 103900 | 723360150 | 36500 | 36500 | 36500 | 36450 | 125 |
| 540 | 20231024 | 103800 | 718803700 | 36500 | 36500 | 36500 | 36500 | 2 |
| 541 | 20231024 | 103700 | 718730700 | 36450 | 36450 | 36500 | 36450 | 211 |
| 542 | 20231024 | 103600 | 711035150 | 36450 | 36500 | 36500 | 36450 | 366 |
| 543 | 20231024 | 103500 | 697680900 | 36500 | 36500 | 36500 | 36450 | 124 |
| 544 | 20231024 | 103400 | 693156100 | 36450 | 36450 | 36500 | 36400 | 869 |
| 545 | 20231024 | 103300 | 661479750 | 36400 | 36450 | 36450 | 36400 | 303 |
| 546 | 20231024 | 103200 | 650443600 | 36450 | 36450 | 36500 | 36400 | 572 |
| 547 | 20231024 | 103100 | 629580100 | 36450 | 36350 | 36450 | 36350 | 435 |
| 548 | 20231024 | 103000 | 613741850 | 36300 | 36400 | 36400 | 36300 | 769 |
| 549 | 20231024 | 102900 | 585761350 | 36300 | 36400 | 36450 | 36300 | 210 |
| 550 | 20231024 | 102800 | 578120100 | 36450 | 36500 | 36500 | 36400 | 343 |
| 551 | 20231024 | 102700 | 565610350 | 36500 | 36500 | 36550 | 36450 | 206 |
| 552 | 20231024 | 102600 | 558089300 | 36550 | 36550 | 36550 | 36450 | 368 |
| 553 | 20231024 | 102500 | 544647050 | 36550 | 36600 | 36600 | 36550 | 127 |
| 554 | 20231024 | 102400 | 539999600 | 36600 | 36650 | 36650 | 36600 | 446 |
| 555 | 20231024 | 102300 | 523662400 | 36600 | 36600 | 36650 | 36600 | 242 |
| 556 | 20231024 | 102200 | 514799100 | 36650 | 36650 | 36650 | 36600 | 180 |
| 557 | 20231024 | 102100 | 508203950 | 36650 | 36750 | 36750 | 36550 | 1133 |
| 558 | 20231024 | 102000 | 466673600 | 36750 | 36900 | 36900 | 36750 | 396 |
| 559 | 20231024 | 101900 | 452091400 | 36850 | 36900 | 36900 | 36850 | 988 |
| 560 | 20231024 | 101800 | 415648350 | 36850 | 36850 | 36850 | 36850 | 102 |
| 561 | 20231024 | 101700 | 411889650 | 36900 | 36900 | 36900 | 36850 | 84 |
| 562 | 20231024 | 101600 | 408790900 | 36950 | 36950 | 36950 | 36850 | 92 |
| 563 | 20231024 | 101500 | 405397000 | 36950 | 36900 | 36950 | 36850 | 169 |
| 564 | 20231024 | 101400 | 399161650 | 36850 | 36900 | 36900 | 36850 | 236 |
| 565 | 20231024 | 101300 | 390455800 | 36900 | 36900 | 36900 | 36850 | 203 |
| 566 | 20231024 | 101200 | 382966800 | 36850 | 36950 | 36950 | 36750 | 714 |
| 567 | 20231024 | 101100 | 356636300 | 37000 | 37000 | 37000 | 37000 | 1 |
| 568 | 20231024 | 101000 | 356599300 | 37000 | 37000 | 37000 | 37000 | 1 |
| 569 | 20231024 | 100900 | 356562300 | 37000 | 37000 | 37000 | 36950 | 110 |
| 570 | 20231024 | 100800 | 352493250 | 36900 | 37000 | 37000 | 36850 | 949 |
| 571 | 20231024 | 100700 | 317425700 | 37000 | 37100 | 37100 | 37000 | 476 |
| 572 | 20231024 | 100600 | 299784650 | 37150 | 37150 | 37150 | 37100 | 137 |
| 573 | 20231024 | 100500 | 294696400 | 37200 | 37250 | 37250 | 37150 | 96 |
| 574 | 20231024 | 100400 | 291125650 | 37200 | 37200 | 37200 | 37200 | 1 |
| 575 | 20231024 | 100300 | 291088450 | 37200 | 37200 | 37200 | 37200 | 21 |
| 576 | 20231024 | 100200 | 290307250 | 37200 | 37250 | 37250 | 37200 | 17 |
| 577 | 20231024 | 100100 | 289674500 | 37250 | 37250 | 37250 | 37200 | 30 |
| 578 | 20231024 | 100000 | 288557050 | 37150 | 37200 | 37200 | 37150 | 26 |
| 579 | 20231024 | 095900 | 287590350 | 37200 | 37150 | 37200 | 37150 | 26 |
| 580 | 20231024 | 095800 | 286623200 | 37200 | 37200 | 37200 | 37150 | 45 |
| 581 | 20231024 | 095700 | 284949750 | 37200 | 37200 | 37200 | 37150 | 50 |
| 582 | 20231024 | 095600 | 283090450 | 37200 | 37200 | 37200 | 37200 | 1 |
| 583 | 20231024 | 095500 | 283053250 | 37250 | 37150 | 37250 | 37150 | 25 |
| 584 | 20231024 | 095400 | 282123200 | 37200 | 37250 | 37250 | 37200 | 41 |
| 585 | 20231024 | 095300 | 280596300 | 37250 | 37200 | 37250 | 37200 | 35 |
| 586 | 20231024 | 095200 | 279292600 | 37250 | 37250 | 37250 | 37250 | 5 |
| 587 | 20231024 | 095100 | 279106350 | 37250 | 37250 | 37300 | 37250 | 319 |
| 588 | 20231024 | 095000 | 267208350 | 37250 | 37250 | 37250 | 37250 | 15 |
| 589 | 20231024 | 094900 | 266649600 | 37250 | 37150 | 37300 | 37100 | 201 |
| 590 | 20231024 | 094800 | 259171750 | 37100 | 37250 | 37250 | 37100 | 394 |
| 591 | 20231024 | 094700 | 244525900 | 37350 | 37300 | 37350 | 37250 | 88 |
| 592 | 20231024 | 094600 | 241244850 | 37250 | 37250 | 37250 | 37250 | 1 |
| 593 | 20231024 | 094500 | 241207600 | 37300 | 37100 | 37300 | 37100 | 220 |
| 594 | 20231024 | 094400 | 233025300 | 37100 | 37100 | 37100 | 37100 | 1 |
| 595 | 20231024 | 094300 | 232988200 | 37150 | 37150 | 37150 | 37100 | 44 |
| 596 | 20231024 | 094200 | 231354250 | 37150 | 37100 | 37150 | 37100 | 185 |
| 597 | 20231024 | 094100 | 224488450 | 37150 | 37150 | 37150 | 37150 | 2 |
| 598 | 20231024 | 094000 | 224414150 | 37100 | 37100 | 37100 | 37100 | 1 |
| 599 | 20231024 | 093900 | 224377050 | 37150 | 37150 | 37150 | 37100 | 61 |
| 600 | 20231024 | 093800 | 222111450 | 37150 | 37250 | 37250 | 37150 | 50 |
| 601 | 20231024 | 093700 | 220251850 | 37250 | 37250 | 37250 | 37250 | 5 |
| 602 | 20231024 | 093600 | 220065600 | 37300 | 37150 | 37300 | 37150 | 74 |
| 603 | 20231024 | 093500 | 217312400 | 37150 | 37150 | 37200 | 37050 | 346 |
| 604 | 20231024 | 093400 | 204466600 | 37150 | 37200 | 37200 | 37150 | 8 |
| 605 | 20231024 | 093300 | 204169050 | 37150 | 37200 | 37200 | 37150 | 13 |
| 606 | 20231024 | 093200 | 203685950 | 37200 | 37200 | 37200 | 37150 | 21 |
| 607 | 20231024 | 093100 | 202904800 | 37150 | 37250 | 37250 | 37050 | 815 |
| 608 | 20231024 | 093000 | 172622500 | 37300 | 37300 | 37300 | 37300 | 5 |
| 609 | 20231024 | 092900 | 172436000 | 37250 | 37300 | 37300 | 37250 | 40 |
| 610 | 20231024 | 092800 | 170944600 | 37300 | 37300 | 37300 | 37250 | 24 |
| 611 | 20231024 | 092700 | 170050400 | 37250 | 37300 | 37300 | 37250 | 94 |
| 612 | 20231024 | 092600 | 166545550 | 37300 | 37300 | 37300 | 37300 | 2 |
| 613 | 20231024 | 092500 | 166470950 | 37250 | 37250 | 37250 | 37250 | 1 |
| 614 | 20231024 | 092400 | 166433700 | 37300 | 37300 | 37300 | 37250 | 75 |
| 615 | 20231024 | 092300 | 163636700 | 37250 | 37250 | 37300 | 37250 | 40 |
| 616 | 20231024 | 092200 | 162145350 | 37250 | 37250 | 37250 | 37200 | 185 |
| 617 | 20231024 | 092100 | 155255700 | 37200 | 37250 | 37250 | 37200 | 18 |
| 618 | 20231024 | 092000 | 154585800 | 37250 | 37200 | 37250 | 37150 | 158 |
| 619 | 20231024 | 091900 | 148708000 | 37150 | 37150 | 37150 | 37150 | 1 |
| 620 | 20231024 | 091800 | 148670850 | 37200 | 37250 | 37250 | 37200 | 40 |
| 621 | 20231024 | 091700 | 147181400 | 37150 | 37250 | 37300 | 37100 | 207 |
| 622 | 20231024 | 091600 | 139483650 | 37150 | 37350 | 37400 | 37150 | 157 |
| 623 | 20231024 | 091500 | 133629700 | 37350 | 37300 | 37350 | 37300 | 7 |
| 624 | 20231024 | 091400 | 133368350 | 37300 | 37200 | 37300 | 37200 | 60 |
| 625 | 20231024 | 091300 | 131131200 | 37150 | 37150 | 37200 | 37150 | 269 |
| 626 | 20231024 | 091200 | 121127300 | 37200 | 37250 | 37250 | 37100 | 154 |
| 627 | 20231024 | 091100 | 115404450 | 37250 | 37250 | 37250 | 37250 | 1 |
| 628 | 20231024 | 091000 | 115367200 | 37150 | 37250 | 37250 | 37150 | 63 |
| 629 | 20231024 | 090900 | 113023550 | 37250 | 37250 | 37250 | 37250 | 22 |
| 630 | 20231024 | 090800 | 112204050 | 37250 | 37350 | 37350 | 37250 | 118 |
| 631 | 20231024 | 090700 | 107796850 | 37250 | 37300 | 37300 | 37250 | 86 |
| 632 | 20231024 | 090600 | 104589850 | 37250 | 37500 | 37500 | 37200 | 366 |
| 633 | 20231024 | 090500 | 90912800 | 37500 | 37500 | 37500 | 37450 | 205 |
| 634 | 20231024 | 090400 | 83228250 | 37550 | 37600 | 37600 | 37450 | 497 |
| 635 | 20231024 | 090300 | 64570350 | 37550 | 37550 | 37550 | 37550 | 1 |
| 636 | 20231024 | 090200 | 64532800 | 37650 | 37650 | 37700 | 37650 | 302 |
| 637 | 20231024 | 090100 | 53162400 | 37650 | 37800 | 37800 | 37650 | 292 |
| 638 | 20231024 | 090000 | 42161300 | 37700 | 37500 | 37750 | 37500 | 1122 |