31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 184400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 833 |
| 3 | 20231024 | 184300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20231024 | 184200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20231024 | 184100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20231024 | 184000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20231024 | 183900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20231024 | 183800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20231024 | 183700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20231024 | 183600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20231024 | 183500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20231024 | 183400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20231024 | 183300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20231024 | 183200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20231024 | 183100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20231024 | 183000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20231024 | 182900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20231024 | 182800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20231024 | 182700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20231024 | 182600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20231024 | 182500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20231024 | 182400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20231024 | 182300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20231024 | 182200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20231024 | 182100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20231024 | 182000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20231024 | 181900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20231024 | 181800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20231024 | 181700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20231024 | 181600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20231024 | 181500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20231024 | 181400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 833 |
| 33 | 20231024 | 181300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20231024 | 181200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20231024 | 181100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20231024 | 181000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20231024 | 180900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20231024 | 180800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20231024 | 180700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20231024 | 180600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20231024 | 180500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20231024 | 180400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20231024 | 180300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20231024 | 180200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20231024 | 180100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20231024 | 180000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20231024 | 175900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20231024 | 175800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20231024 | 175700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20231024 | 175600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20231024 | 175500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20231024 | 175400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20231024 | 175300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20231024 | 175200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20231024 | 175100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20231024 | 175000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20231024 | 174900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20231024 | 174800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20231024 | 174700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20231024 | 174600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20231024 | 174500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20231024 | 174400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 833 |
| 63 | 20231024 | 174300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20231024 | 174200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20231024 | 174100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20231024 | 174000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20231024 | 173900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20231024 | 173800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20231024 | 173700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20231024 | 173600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20231024 | 173500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20231024 | 173400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20231024 | 173300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20231024 | 173200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20231024 | 173100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20231024 | 173000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20231024 | 172900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20231024 | 172800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20231024 | 172700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20231024 | 172600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20231024 | 172500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20231024 | 172400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20231024 | 172300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20231024 | 172200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20231024 | 172100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20231024 | 172000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20231024 | 171900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20231024 | 171800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20231024 | 171700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20231024 | 171600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20231024 | 171500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20231024 | 171400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 833 |
| 93 | 20231024 | 171300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20231024 | 171200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20231024 | 171100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20231024 | 171000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20231024 | 170900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20231024 | 170800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20231024 | 170700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20231024 | 170600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20231024 | 170500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20231024 | 170400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20231024 | 170300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20231024 | 170200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20231024 | 170100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20231024 | 170000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20231024 | 165900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20231024 | 165800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20231024 | 165700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20231024 | 165600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20231024 | 165500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20231024 | 165400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20231024 | 165300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20231024 | 165200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20231024 | 165100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20231024 | 165000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20231024 | 164900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20231024 | 164800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20231024 | 164700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20231024 | 164600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20231024 | 164500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20231024 | 164400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 833 |
| 123 | 20231024 | 164300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20231024 | 164200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20231024 | 164100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20231024 | 164000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20231024 | 163900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20231024 | 163800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20231024 | 163700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20231024 | 163600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20231024 | 163500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20231024 | 163400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20231024 | 163300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20231024 | 163200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20231024 | 163100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20231024 | 163000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20231024 | 162900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20231024 | 162800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20231024 | 162700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20231024 | 162600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20231024 | 162500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20231024 | 162400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20231024 | 162300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20231024 | 162200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20231024 | 162100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20231024 | 162000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20231024 | 161900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20231024 | 161800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20231024 | 161700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20231024 | 161600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20231024 | 161500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20231024 | 161400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 833 |
| 153 | 20231024 | 161300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20231024 | 161200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20231024 | 161100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20231024 | 161000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20231024 | 160900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20231024 | 160800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20231024 | 160700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20231024 | 160600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20231024 | 160500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20231024 | 160400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20231024 | 160300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20231024 | 160200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20231024 | 160100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20231024 | 160000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20231024 | 155900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20231024 | 155800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20231024 | 155700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20231024 | 155600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20231024 | 155500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20231024 | 155400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20231024 | 155300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20231024 | 155200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20231024 | 155100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20231024 | 155000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20231024 | 154900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20231024 | 154800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20231024 | 154700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20231024 | 154600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20231024 | 154500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20231024 | 154400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 833 |
| 183 | 20231024 | 154300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20231024 | 154200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20231024 | 154100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20231024 | 154000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20231024 | 153900 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20231024 | 153800 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20231024 | 153700 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20231024 | 153600 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20231024 | 153500 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20231024 | 153400 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20231024 | 153300 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20231024 | 153200 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20231024 | 153100 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20231024 | 153000 | 2105495200 | 38400 | 38400 | 38400 | 38400 | 833 |
| 197 | 20231024 | 152900 | 2073508000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20231024 | 152800 | 2073508000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20231024 | 152700 | 2073508000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20231024 | 152600 | 2073508000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20231024 | 152500 | 2073508000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20231024 | 152400 | 2073508000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20231024 | 152300 | 2073508000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20231024 | 152200 | 2073508000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20231024 | 152100 | 2073508000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20231024 | 152000 | 2073508000 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20231024 | 151900 | 2073508000 | 38500 | 38550 | 38550 | 38500 | 132 |
| 208 | 20231024 | 151800 | 2068424000 | 38550 | 38550 | 38600 | 38550 | 21 |
| 209 | 20231024 | 151700 | 2067613750 | 38500 | 38500 | 38500 | 38500 | 23 |
| 210 | 20231024 | 151600 | 2066728250 | 38500 | 38400 | 38500 | 38400 | 31 |
| 211 | 20231024 | 151500 | 2065536100 | 38400 | 38400 | 38400 | 38400 | 5 |
| 212 | 20231024 | 151400 | 2065344100 | 38400 | 38400 | 38450 | 38400 | 40 |
| 213 | 20231024 | 151300 | 2063807800 | 38450 | 38450 | 38450 | 38400 | 13 |
| 214 | 20231024 | 151200 | 2063308200 | 38400 | 38400 | 38450 | 38400 | 165 |
| 215 | 20231024 | 151100 | 2056972150 | 38400 | 38300 | 38400 | 38300 | 61 |
| 216 | 20231024 | 151000 | 2054633200 | 38350 | 38350 | 38350 | 38300 | 9 |
| 217 | 20231024 | 150900 | 2054288300 | 38300 | 38300 | 38300 | 38300 | 34 |
| 218 | 20231024 | 150800 | 2052986100 | 38300 | 38300 | 38300 | 38300 | 4 |
| 219 | 20231024 | 150700 | 2052832900 | 38300 | 38300 | 38300 | 38300 | 152 |
| 220 | 20231024 | 150600 | 2047011300 | 38300 | 38300 | 38300 | 38250 | 180 |
| 221 | 20231024 | 150500 | 2040117950 | 38300 | 38300 | 38350 | 38250 | 106 |
| 222 | 20231024 | 150400 | 2036058750 | 38250 | 38300 | 38300 | 38250 | 114 |
| 223 | 20231024 | 150300 | 2031693200 | 38250 | 38250 | 38250 | 38250 | 20 |
| 224 | 20231024 | 150200 | 2030928200 | 38300 | 38300 | 38300 | 38250 | 187 |
| 225 | 20231024 | 150100 | 2023766400 | 38250 | 38250 | 38300 | 38250 | 26 |
| 226 | 20231024 | 150000 | 2022771850 | 38250 | 38250 | 38250 | 38250 | 14 |
| 227 | 20231024 | 145900 | 2022236350 | 38250 | 38200 | 38250 | 38200 | 13 |
| 228 | 20231024 | 145800 | 2021739300 | 38250 | 38200 | 38250 | 38200 | 217 |
| 229 | 20231024 | 145700 | 2013449850 | 38200 | 38200 | 38200 | 38200 | 5 |
| 230 | 20231024 | 145600 | 2013258850 | 38200 | 38300 | 38300 | 38200 | 13 |
| 231 | 20231024 | 145500 | 2012761950 | 38250 | 38300 | 38300 | 38250 | 160 |
| 232 | 20231024 | 145400 | 2006641850 | 38250 | 38250 | 38250 | 38250 | 17 |
| 233 | 20231024 | 145300 | 2005991600 | 38300 | 38300 | 38300 | 38250 | 66 |
| 234 | 20231024 | 145200 | 2003464050 | 38300 | 38250 | 38300 | 38250 | 28 |
| 235 | 20231024 | 145100 | 2002392050 | 38250 | 38300 | 38300 | 38250 | 10 |
| 236 | 20231024 | 145000 | 2002009500 | 38300 | 38300 | 38300 | 38250 | 10 |
| 237 | 20231024 | 144900 | 2001626750 | 38250 | 38300 | 38300 | 38250 | 74 |
| 238 | 20231024 | 144800 | 1998792950 | 38300 | 38250 | 38300 | 38250 | 40 |
| 239 | 20231024 | 144700 | 1997261200 | 38250 | 38300 | 38300 | 38250 | 140 |
| 240 | 20231024 | 144600 | 1991899600 | 38250 | 38250 | 38250 | 38250 | 9 |
| 241 | 20231024 | 144500 | 1991555350 | 38250 | 38250 | 38300 | 38250 | 282 |
| 242 | 20231024 | 144400 | 1980768800 | 38250 | 38250 | 38250 | 38250 | 5 |
| 243 | 20231024 | 144300 | 1980577550 | 38250 | 38250 | 38250 | 38250 | 22 |
| 244 | 20231024 | 144200 | 1979736050 | 38250 | 38300 | 38300 | 38250 | 333 |
| 245 | 20231024 | 144100 | 1966984700 | 38350 | 38300 | 38350 | 38300 | 12 |
| 246 | 20231024 | 144000 | 1966524700 | 38300 | 38300 | 38350 | 38300 | 15 |
| 247 | 20231024 | 143900 | 1965950150 | 38300 | 38350 | 38350 | 38300 | 49 |
| 248 | 20231024 | 143800 | 1964071300 | 38350 | 38350 | 38350 | 38350 | 9 |
| 249 | 20231024 | 143700 | 1963726150 | 38350 | 38350 | 38350 | 38300 | 25 |
| 250 | 20231024 | 143600 | 1962767500 | 38350 | 38350 | 38350 | 38300 | 117 |
| 251 | 20231024 | 143500 | 1958280650 | 38350 | 38400 | 38400 | 38350 | 12 |
| 252 | 20231024 | 143400 | 1957820400 | 38350 | 38350 | 38350 | 38350 | 45 |
| 253 | 20231024 | 143300 | 1956094650 | 38300 | 38400 | 38400 | 38300 | 176 |
| 254 | 20231024 | 143200 | 1949337650 | 38350 | 38300 | 38400 | 38300 | 116 |
| 255 | 20231024 | 143100 | 1944885500 | 38350 | 38300 | 38350 | 38300 | 43 |
| 256 | 20231024 | 143000 | 1943236700 | 38300 | 38350 | 38350 | 38300 | 10 |
| 257 | 20231024 | 142900 | 1942853450 | 38400 | 38250 | 38400 | 38250 | 71 |
| 258 | 20231024 | 142800 | 1940134050 | 38250 | 38250 | 38250 | 38250 | 50 |
| 259 | 20231024 | 142700 | 1938221550 | 38250 | 38200 | 38250 | 38200 | 65 |
| 260 | 20231024 | 142600 | 1935735500 | 38200 | 38250 | 38250 | 38200 | 307 |
| 261 | 20231024 | 142500 | 1923997350 | 38250 | 38250 | 38250 | 38250 | 61 |
| 262 | 20231024 | 142400 | 1921664100 | 38250 | 38250 | 38300 | 38250 | 42 |
| 263 | 20231024 | 142300 | 1920056550 | 38350 | 38350 | 38350 | 38250 | 292 |
| 264 | 20231024 | 142200 | 1908871050 | 38300 | 38300 | 38300 | 38300 | 9 |
| 265 | 20231024 | 142100 | 1908526350 | 38350 | 38350 | 38350 | 38350 | 31 |
| 266 | 20231024 | 142000 | 1907337500 | 38300 | 38350 | 38400 | 38300 | 154 |
| 267 | 20231024 | 141900 | 1901431450 | 38350 | 38350 | 38400 | 38350 | 12 |
| 268 | 20231024 | 141800 | 1900971200 | 38350 | 38350 | 38350 | 38350 | 65 |
| 269 | 20231024 | 141700 | 1898478450 | 38350 | 38400 | 38400 | 38350 | 90 |
| 270 | 20231024 | 141600 | 1895022950 | 38400 | 38450 | 38450 | 38400 | 52 |
| 271 | 20231024 | 141500 | 1893023850 | 38450 | 38450 | 38450 | 38400 | 28 |
| 272 | 20231024 | 141400 | 1891947550 | 38450 | 38400 | 38450 | 38400 | 22 |
| 273 | 20231024 | 141300 | 1891102150 | 38450 | 38400 | 38450 | 38400 | 10 |
| 274 | 20231024 | 141200 | 1890717850 | 38400 | 38450 | 38450 | 38400 | 28 |
| 275 | 20231024 | 141100 | 1889641500 | 38400 | 38400 | 38450 | 38400 | 29 |
| 276 | 20231024 | 141000 | 1888527050 | 38500 | 38400 | 38500 | 38400 | 11 |
| 277 | 20231024 | 140900 | 1888104300 | 38450 | 38400 | 38450 | 38400 | 5 |
| 278 | 20231024 | 140800 | 1887912250 | 38450 | 38400 | 38450 | 38350 | 31 |
| 279 | 20231024 | 140700 | 1886721650 | 38400 | 38450 | 38450 | 38400 | 14 |
| 280 | 20231024 | 140600 | 1886183800 | 38400 | 38400 | 38400 | 38400 | 10 |
| 281 | 20231024 | 140500 | 1885799800 | 38450 | 38400 | 38450 | 38400 | 92 |
| 282 | 20231024 | 140400 | 1882263800 | 38400 | 38400 | 38450 | 38400 | 32 |
| 283 | 20231024 | 140300 | 1881034550 | 38450 | 38350 | 38450 | 38350 | 48 |
| 284 | 20231024 | 140200 | 1879191500 | 38400 | 38450 | 38450 | 38400 | 21 |
| 285 | 20231024 | 140100 | 1878384900 | 38400 | 38350 | 38400 | 38350 | 40 |
| 286 | 20231024 | 140000 | 1876849350 | 38350 | 38450 | 38450 | 38350 | 661 |
| 287 | 20231024 | 135900 | 1851441650 | 38500 | 38500 | 38500 | 38450 | 31 |
| 288 | 20231024 | 135800 | 1850248650 | 38500 | 38350 | 38500 | 38350 | 288 |
| 289 | 20231024 | 135700 | 1839180100 | 38350 | 38400 | 38400 | 38350 | 10 |
| 290 | 20231024 | 135600 | 1838796350 | 38400 | 38350 | 38400 | 38350 | 15 |
| 291 | 20231024 | 135500 | 1838221050 | 38350 | 38350 | 38350 | 38350 | 11 |
| 292 | 20231024 | 135400 | 1837799200 | 38350 | 38350 | 38350 | 38350 | 5 |
| 293 | 20231024 | 135300 | 1837607450 | 38400 | 38350 | 38400 | 38350 | 12 |
| 294 | 20231024 | 135200 | 1837147100 | 38350 | 38400 | 38400 | 38350 | 35 |
| 295 | 20231024 | 135100 | 1835803400 | 38350 | 38350 | 38400 | 38350 | 36 |
| 296 | 20231024 | 135000 | 1834421550 | 38350 | 38350 | 38350 | 38350 | 9 |
| 297 | 20231024 | 134900 | 1834076400 | 38400 | 38400 | 38400 | 38350 | 20 |
| 298 | 20231024 | 134800 | 1833308600 | 38350 | 38400 | 38400 | 38350 | 14 |
| 299 | 20231024 | 134700 | 1832771650 | 38350 | 38400 | 38400 | 38350 | 39 |
| 300 | 20231024 | 134600 | 1831274250 | 38350 | 38400 | 38400 | 38350 | 11 |
| 301 | 20231024 | 134500 | 1830852300 | 38400 | 38300 | 38400 | 38300 | 59 |
| 302 | 20231024 | 134400 | 1828589850 | 38300 | 38300 | 38350 | 38300 | 37 |
| 303 | 20231024 | 134300 | 1827171250 | 38300 | 38300 | 38300 | 38300 | 9 |
| 304 | 20231024 | 134200 | 1826826550 | 38350 | 38300 | 38350 | 38300 | 11 |
| 305 | 20231024 | 134100 | 1826405200 | 38350 | 38300 | 38350 | 38300 | 9 |
| 306 | 20231024 | 134000 | 1826060250 | 38350 | 38350 | 38350 | 38350 | 25 |
| 307 | 20231024 | 133900 | 1825101500 | 38350 | 38350 | 38400 | 38350 | 84 |
| 308 | 20231024 | 133800 | 1821879850 | 38350 | 38350 | 38350 | 38350 | 9 |
| 309 | 20231024 | 133700 | 1821534700 | 38350 | 38350 | 38400 | 38350 | 15 |
| 310 | 20231024 | 133600 | 1820959150 | 38350 | 38350 | 38350 | 38350 | 5 |
| 311 | 20231024 | 133500 | 1820767400 | 38400 | 38400 | 38400 | 38350 | 127 |
| 312 | 20231024 | 133400 | 1815891050 | 38400 | 38400 | 38400 | 38400 | 34 |
| 313 | 20231024 | 133300 | 1814585450 | 38450 | 38400 | 38450 | 38400 | 26 |
| 314 | 20231024 | 133200 | 1813587000 | 38400 | 38450 | 38450 | 38400 | 35 |
| 315 | 20231024 | 133100 | 1812241950 | 38450 | 38400 | 38450 | 38400 | 40 |
| 316 | 20231024 | 133000 | 1810705100 | 38350 | 38400 | 38400 | 38350 | 7 |
| 317 | 20231024 | 132900 | 1810436500 | 38400 | 38400 | 38400 | 38400 | 19 |
| 318 | 20231024 | 132800 | 1809706900 | 38350 | 38450 | 38450 | 38350 | 107 |
| 319 | 20231024 | 132700 | 1805602500 | 38400 | 38500 | 38500 | 38400 | 112 |
| 320 | 20231024 | 132600 | 1801298900 | 38450 | 38400 | 38450 | 38350 | 92 |
| 321 | 20231024 | 132500 | 1797764600 | 38350 | 38350 | 38400 | 38350 | 30 |
| 322 | 20231024 | 132400 | 1796613250 | 38350 | 38300 | 38400 | 38300 | 111 |
| 323 | 20231024 | 132300 | 1792359450 | 38300 | 38250 | 38300 | 38250 | 278 |
| 324 | 20231024 | 132200 | 1781725900 | 38250 | 38200 | 38250 | 38200 | 51 |
| 325 | 20231024 | 132100 | 1779775900 | 38250 | 38200 | 38250 | 38200 | 16 |
| 326 | 20231024 | 132000 | 1779164350 | 38250 | 38200 | 38250 | 38200 | 144 |
| 327 | 20231024 | 131900 | 1773663250 | 38150 | 38200 | 38200 | 38150 | 33 |
| 328 | 20231024 | 131800 | 1772403150 | 38200 | 38150 | 38200 | 38150 | 14 |
| 329 | 20231024 | 131700 | 1771868550 | 38150 | 38150 | 38200 | 38150 | 15 |
| 330 | 20231024 | 131600 | 1771296250 | 38200 | 38100 | 38200 | 38100 | 14 |
| 331 | 20231024 | 131500 | 1770762300 | 38100 | 38100 | 38100 | 38100 | 4 |
| 332 | 20231024 | 131400 | 1770609900 | 38150 | 38150 | 38150 | 38100 | 107 |
| 333 | 20231024 | 131300 | 1766528550 | 38200 | 38150 | 38200 | 38100 | 82 |
| 334 | 20231024 | 131200 | 1763400400 | 38100 | 38150 | 38150 | 38100 | 24 |
| 335 | 20231024 | 131100 | 1762485250 | 38100 | 38100 | 38150 | 38100 | 15 |
| 336 | 20231024 | 131000 | 1761913450 | 38100 | 38150 | 38150 | 38100 | 17 |
| 337 | 20231024 | 130900 | 1761265150 | 38100 | 38100 | 38150 | 38100 | 15 |
| 338 | 20231024 | 130800 | 1760693350 | 38150 | 38100 | 38150 | 38100 | 68 |
| 339 | 20231024 | 130700 | 1758099600 | 38150 | 38100 | 38150 | 38100 | 28 |
| 340 | 20231024 | 130600 | 1757032450 | 38100 | 38100 | 38150 | 38100 | 10 |
| 341 | 20231024 | 130500 | 1756651400 | 38100 | 38150 | 38150 | 38100 | 12 |
| 342 | 20231024 | 130400 | 1756193850 | 38100 | 38100 | 38100 | 38100 | 87 |
| 343 | 20231024 | 130300 | 1752879150 | 38100 | 38100 | 38150 | 38100 | 14 |
| 344 | 20231024 | 130200 | 1752345500 | 38100 | 38150 | 38150 | 38100 | 30 |
| 345 | 20231024 | 130100 | 1751201250 | 38100 | 38100 | 38100 | 38100 | 9 |
| 346 | 20231024 | 130000 | 1750858350 | 38150 | 38150 | 38150 | 38100 | 17 |
| 347 | 20231024 | 125900 | 1750210000 | 38100 | 38150 | 38150 | 38100 | 194 |
| 348 | 20231024 | 125800 | 1742809400 | 38150 | 38100 | 38150 | 38100 | 39 |
| 349 | 20231024 | 125700 | 1741322000 | 38100 | 38100 | 38100 | 38100 | 4 |
| 350 | 20231024 | 125600 | 1741169600 | 38100 | 38150 | 38150 | 38100 | 12 |
| 351 | 20231024 | 125500 | 1740712300 | 38100 | 38150 | 38150 | 38100 | 37 |
| 352 | 20231024 | 125400 | 1739302350 | 38150 | 38150 | 38150 | 38100 | 17 |
| 353 | 20231024 | 125300 | 1738654000 | 38100 | 38050 | 38100 | 38050 | 14 |
| 354 | 20231024 | 125200 | 1738120850 | 38050 | 38100 | 38100 | 38050 | 6 |
| 355 | 20231024 | 125100 | 1737892400 | 38100 | 38100 | 38100 | 38050 | 56 |
| 356 | 20231024 | 125000 | 1735759000 | 38100 | 38100 | 38150 | 38100 | 13 |
| 357 | 20231024 | 124900 | 1735263650 | 38100 | 38100 | 38100 | 38100 | 5 |
| 358 | 20231024 | 124800 | 1735073150 | 38100 | 38100 | 38100 | 38100 | 25 |
| 359 | 20231024 | 124700 | 1734120650 | 38100 | 38100 | 38100 | 38100 | 9 |
| 360 | 20231024 | 124600 | 1733777750 | 38150 | 38100 | 38150 | 38050 | 60 |
| 361 | 20231024 | 124500 | 1731491900 | 38100 | 38100 | 38150 | 38100 | 173 |
| 362 | 20231024 | 124400 | 1724900550 | 38150 | 38150 | 38150 | 38100 | 8 |
| 363 | 20231024 | 124300 | 1724595600 | 38100 | 38150 | 38150 | 38100 | 11 |
| 364 | 20231024 | 124200 | 1724176400 | 38150 | 38100 | 38150 | 38100 | 30 |
| 365 | 20231024 | 124100 | 1723032350 | 38100 | 38100 | 38150 | 38100 | 9 |
| 366 | 20231024 | 124000 | 1722689300 | 38150 | 38050 | 38150 | 38050 | 49 |
| 367 | 20231024 | 123900 | 1720822550 | 38100 | 38100 | 38100 | 38050 | 32 |
| 368 | 20231024 | 123800 | 1719603600 | 38100 | 38050 | 38100 | 38050 | 13 |
| 369 | 20231024 | 123700 | 1719108900 | 38100 | 38050 | 38100 | 38050 | 46 |
| 370 | 20231024 | 123600 | 1717358000 | 38100 | 38050 | 38100 | 38050 | 6 |
| 371 | 20231024 | 123500 | 1717129650 | 38050 | 38050 | 38100 | 38050 | 21 |
| 372 | 20231024 | 123400 | 1716330000 | 38100 | 38050 | 38100 | 38050 | 10 |
| 373 | 20231024 | 123300 | 1715949450 | 38050 | 38100 | 38100 | 38050 | 19 |
| 374 | 20231024 | 123200 | 1715226000 | 38050 | 38050 | 38100 | 38050 | 35 |
| 375 | 20231024 | 123100 | 1713894000 | 38100 | 38100 | 38100 | 38050 | 22 |
| 376 | 20231024 | 123000 | 1713056000 | 38050 | 38100 | 38100 | 38050 | 83 |
| 377 | 20231024 | 122900 | 1709894350 | 38050 | 38050 | 38100 | 38050 | 13 |
| 378 | 20231024 | 122800 | 1709399550 | 38100 | 38000 | 38100 | 38000 | 95 |
| 379 | 20231024 | 122700 | 1705784900 | 38050 | 38050 | 38050 | 38000 | 19 |
| 380 | 20231024 | 122600 | 1705062400 | 38000 | 38000 | 38000 | 38000 | 113 |
| 381 | 20231024 | 122500 | 1700768400 | 38000 | 38000 | 38050 | 38000 | 31 |
| 382 | 20231024 | 122400 | 1699589300 | 38000 | 38000 | 38050 | 38000 | 18 |
| 383 | 20231024 | 122300 | 1698905150 | 38050 | 38000 | 38050 | 38000 | 108 |
| 384 | 20231024 | 122200 | 1694801000 | 38000 | 38050 | 38050 | 38000 | 149 |
| 385 | 20231024 | 122100 | 1689134250 | 38000 | 38000 | 38000 | 38000 | 9 |
| 386 | 20231024 | 122000 | 1688792250 | 38000 | 38000 | 38000 | 38000 | 5 |
| 387 | 20231024 | 121900 | 1688602250 | 38000 | 38000 | 38000 | 38000 | 68 |
| 388 | 20231024 | 121800 | 1686018250 | 37950 | 38000 | 38000 | 37950 | 113 |
| 389 | 20231024 | 121700 | 1681724850 | 37950 | 37950 | 38000 | 37950 | 19 |
| 390 | 20231024 | 121600 | 1681003650 | 37950 | 37900 | 37950 | 37900 | 54 |
| 391 | 20231024 | 121500 | 1678954550 | 37900 | 37900 | 37900 | 37900 | 5 |
| 392 | 20231024 | 121400 | 1678765050 | 37900 | 37950 | 38000 | 37900 | 125 |
| 393 | 20231024 | 121300 | 1674021350 | 38000 | 37950 | 38000 | 37900 | 226 |
| 394 | 20231024 | 121200 | 1665444700 | 37900 | 37950 | 37950 | 37900 | 79 |
| 395 | 20231024 | 121100 | 1662449950 | 37950 | 37900 | 37950 | 37900 | 31 |
| 396 | 20231024 | 121000 | 1661273950 | 37900 | 37900 | 37900 | 37900 | 12 |
| 397 | 20231024 | 120900 | 1660819150 | 37900 | 37900 | 37950 | 37900 | 16 |
| 398 | 20231024 | 120800 | 1660212400 | 37950 | 37900 | 37950 | 37900 | 15 |
| 399 | 20231024 | 120700 | 1659643600 | 37950 | 37850 | 37950 | 37800 | 389 |
| 400 | 20231024 | 120600 | 1644911650 | 37850 | 37750 | 37850 | 37750 | 112 |
| 401 | 20231024 | 120500 | 1640677750 | 37750 | 37800 | 37800 | 37750 | 109 |
| 402 | 20231024 | 120400 | 1636557750 | 37800 | 37800 | 37800 | 37750 | 109 |
| 403 | 20231024 | 120300 | 1632437750 | 37800 | 37850 | 37900 | 37800 | 239 |
| 404 | 20231024 | 120200 | 1623399550 | 37850 | 37950 | 37950 | 37850 | 775 |
| 405 | 20231024 | 120100 | 1594009000 | 38000 | 38000 | 38000 | 37950 | 120 |
| 406 | 20231024 | 120000 | 1589449450 | 38050 | 38000 | 38050 | 38000 | 22 |
| 407 | 20231024 | 115900 | 1588613150 | 38000 | 38000 | 38000 | 37950 | 183 |
| 408 | 20231024 | 115800 | 1581659400 | 38050 | 38100 | 38100 | 38050 | 57 |
| 409 | 20231024 | 115700 | 1579490450 | 38100 | 38100 | 38100 | 38050 | 16 |
| 410 | 20231024 | 115600 | 1578881100 | 38050 | 38100 | 38100 | 38050 | 14 |
| 411 | 20231024 | 115500 | 1578348150 | 38050 | 38000 | 38050 | 38000 | 36 |
| 412 | 20231024 | 115400 | 1576978550 | 38050 | 38050 | 38050 | 38000 | 48 |
| 413 | 20231024 | 115300 | 1575152400 | 38050 | 38000 | 38050 | 38000 | 136 |
| 414 | 20231024 | 115200 | 1569978050 | 38050 | 38000 | 38050 | 38000 | 32 |
| 415 | 20231024 | 115100 | 1568760900 | 38050 | 38000 | 38050 | 38000 | 6 |
| 416 | 20231024 | 115000 | 1568532850 | 38000 | 38000 | 38000 | 37950 | 114 |
| 417 | 20231024 | 114900 | 1564201300 | 38000 | 37950 | 38000 | 37950 | 48 |
| 418 | 20231024 | 114800 | 1562377700 | 37950 | 38050 | 38050 | 37950 | 139 |
| 419 | 20231024 | 114700 | 1557093200 | 38050 | 37950 | 38050 | 37950 | 124 |
| 420 | 20231024 | 114600 | 1552383700 | 38000 | 38000 | 38050 | 37950 | 48 |
| 421 | 20231024 | 114500 | 1550559900 | 38000 | 38000 | 38000 | 37950 | 13 |
| 422 | 20231024 | 114400 | 1550066350 | 38000 | 38000 | 38000 | 37950 | 57 |
| 423 | 20231024 | 114300 | 1547900550 | 38000 | 37950 | 38000 | 37950 | 15 |
| 424 | 20231024 | 114200 | 1547330800 | 38050 | 38000 | 38050 | 38000 | 6 |
| 425 | 20231024 | 114100 | 1547102750 | 38000 | 38000 | 38000 | 37950 | 154 |
| 426 | 20231024 | 114000 | 1541250950 | 38000 | 37950 | 38050 | 37950 | 216 |
| 427 | 20231024 | 113900 | 1533043150 | 37950 | 37950 | 37950 | 37900 | 22 |
| 428 | 20231024 | 113800 | 1532208450 | 37900 | 37900 | 37950 | 37900 | 11 |
| 429 | 20231024 | 113700 | 1531791450 | 37900 | 37950 | 37950 | 37900 | 6 |
| 430 | 20231024 | 113600 | 1531564000 | 37950 | 37950 | 37950 | 37900 | 70 |
| 431 | 20231024 | 113500 | 1528908350 | 38000 | 37900 | 38000 | 37850 | 1130 |
| 432 | 20231024 | 113400 | 1486013050 | 37900 | 37850 | 37900 | 37850 | 18 |
| 433 | 20231024 | 113300 | 1485331350 | 37900 | 37900 | 37900 | 37850 | 150 |
| 434 | 20231024 | 113200 | 1479646550 | 37900 | 37800 | 37900 | 37750 | 514 |
| 435 | 20231024 | 113100 | 1460206550 | 37800 | 37800 | 37800 | 37750 | 50 |
| 436 | 20231024 | 113000 | 1458316800 | 37750 | 37800 | 37800 | 37750 | 50 |
| 437 | 20231024 | 112900 | 1456427250 | 37800 | 37750 | 37800 | 37750 | 12 |
| 438 | 20231024 | 112800 | 1455974100 | 37750 | 37750 | 37750 | 37750 | 64 |
| 439 | 20231024 | 112700 | 1453558100 | 37700 | 37750 | 37750 | 37700 | 156 |
| 440 | 20231024 | 112600 | 1447669350 | 37800 | 37800 | 37800 | 37750 | 40 |
| 441 | 20231024 | 112500 | 1446157600 | 37800 | 37850 | 37850 | 37800 | 140 |
| 442 | 20231024 | 112400 | 1440865250 | 37800 | 37800 | 37800 | 37750 | 128 |
| 443 | 20231024 | 112300 | 1436027100 | 37850 | 37800 | 37850 | 37750 | 227 |
| 444 | 20231024 | 112200 | 1427446650 | 37750 | 37800 | 37800 | 37750 | 23 |
| 445 | 20231024 | 112100 | 1426577950 | 37750 | 37700 | 37800 | 37700 | 211 |
| 446 | 20231024 | 112000 | 1418622600 | 37800 | 37800 | 37850 | 37700 | 253 |
| 447 | 20231024 | 111900 | 1409066300 | 37750 | 37750 | 37850 | 37700 | 269 |
| 448 | 20231024 | 111800 | 1398907300 | 37700 | 37650 | 37700 | 37650 | 421 |
| 449 | 20231024 | 111700 | 1383051100 | 37600 | 37550 | 37600 | 37550 | 28 |
| 450 | 20231024 | 111600 | 1381999200 | 37550 | 37550 | 37700 | 37500 | 2119 |
| 451 | 20231024 | 111500 | 1302506500 | 37600 | 37600 | 37600 | 37550 | 62 |
| 452 | 20231024 | 111400 | 1300175500 | 37550 | 37450 | 37550 | 37450 | 1564 |
| 453 | 20231024 | 111300 | 1241521550 | 37450 | 37400 | 37500 | 37400 | 185 |
| 454 | 20231024 | 111200 | 1234586400 | 37400 | 37400 | 37400 | 37400 | 112 |
| 455 | 20231024 | 111100 | 1230397600 | 37350 | 37800 | 37800 | 37300 | 2283 |
| 456 | 20231024 | 111000 | 1144822950 | 37600 | 37800 | 37800 | 37550 | 3215 |
| 457 | 20231024 | 110900 | 1023786250 | 37800 | 37850 | 37850 | 37750 | 581 |
| 458 | 20231024 | 110800 | 1001834500 | 37800 | 37800 | 37850 | 37800 | 519 |
| 459 | 20231024 | 110700 | 982216200 | 37750 | 37850 | 37850 | 37750 | 345 |
| 460 | 20231024 | 110600 | 969185600 | 37800 | 37800 | 37850 | 37800 | 131 |
| 461 | 20231024 | 110500 | 964233450 | 37800 | 38000 | 38000 | 37750 | 3321 |
| 462 | 20231024 | 110400 | 838437950 | 37950 | 37950 | 38000 | 37950 | 45 |
| 463 | 20231024 | 110300 | 836729300 | 38000 | 38000 | 38050 | 38000 | 434 |
| 464 | 20231024 | 110200 | 820222600 | 38000 | 38000 | 38050 | 38000 | 225 |
| 465 | 20231024 | 110100 | 811672500 | 38000 | 37950 | 38000 | 37950 | 675 |
| 466 | 20231024 | 110000 | 786035050 | 37950 | 37950 | 37950 | 37900 | 65 |
| 467 | 20231024 | 105900 | 783568900 | 37900 | 37950 | 37950 | 37900 | 31 |
| 468 | 20231024 | 105800 | 782393500 | 37900 | 37900 | 37950 | 37900 | 75 |
| 469 | 20231024 | 105700 | 779550750 | 37900 | 37950 | 37950 | 37850 | 561 |
| 470 | 20231024 | 105600 | 758280500 | 37950 | 37950 | 37950 | 37900 | 23 |
| 471 | 20231024 | 105500 | 757408100 | 37950 | 37950 | 38050 | 37900 | 313 |
| 472 | 20231024 | 105400 | 745526000 | 38000 | 38050 | 38100 | 38000 | 1263 |
| 473 | 20231024 | 105300 | 697515650 | 38100 | 38150 | 38150 | 38050 | 299 |
| 474 | 20231024 | 105200 | 686120050 | 38200 | 38200 | 38200 | 38150 | 22 |
| 475 | 20231024 | 105100 | 685280350 | 38150 | 38300 | 38300 | 38150 | 16 |
| 476 | 20231024 | 105000 | 684669550 | 38150 | 38400 | 38400 | 38150 | 1010 |
| 477 | 20231024 | 104900 | 646065100 | 38350 | 38350 | 38350 | 38350 | 110 |
| 478 | 20231024 | 104800 | 641846600 | 38350 | 38300 | 38350 | 38300 | 71 |
| 479 | 20231024 | 104700 | 639127050 | 38250 | 38200 | 38250 | 38200 | 59 |
| 480 | 20231024 | 104600 | 636870550 | 38250 | 38200 | 38250 | 38150 | 35 |
| 481 | 20231024 | 104500 | 635533650 | 38200 | 38150 | 38200 | 38150 | 127 |
| 482 | 20231024 | 104400 | 630686750 | 38200 | 38200 | 38200 | 38150 | 15 |
| 483 | 20231024 | 104300 | 630113950 | 38150 | 38200 | 38200 | 38150 | 12 |
| 484 | 20231024 | 104200 | 629656000 | 38200 | 38150 | 38200 | 38150 | 17 |
| 485 | 20231024 | 104100 | 629007100 | 38200 | 38200 | 38200 | 38150 | 9 |
| 486 | 20231024 | 104000 | 628663500 | 38300 | 38150 | 38300 | 38150 | 101 |
| 487 | 20231024 | 103900 | 624807100 | 38150 | 38100 | 38150 | 38100 | 15 |
| 488 | 20231024 | 103800 | 624235300 | 38150 | 38050 | 38150 | 38050 | 140 |
| 489 | 20231024 | 103700 | 618901450 | 38100 | 38000 | 38100 | 38000 | 36 |
| 490 | 20231024 | 103600 | 617532050 | 38050 | 38050 | 38050 | 38000 | 144 |
| 491 | 20231024 | 103500 | 612058750 | 38000 | 38000 | 38050 | 37950 | 128 |
| 492 | 20231024 | 103400 | 607196350 | 37950 | 37900 | 38000 | 37900 | 37 |
| 493 | 20231024 | 103300 | 605792150 | 37900 | 38000 | 38000 | 37900 | 782 |
| 494 | 20231024 | 103200 | 576081850 | 37950 | 37950 | 38000 | 37950 | 15 |
| 495 | 20231024 | 103100 | 575512400 | 38000 | 37900 | 38000 | 37900 | 73 |
| 496 | 20231024 | 103000 | 572741550 | 37850 | 38000 | 38000 | 37850 | 211 |
| 497 | 20231024 | 102900 | 564736100 | 38000 | 38000 | 38050 | 37950 | 939 |
| 498 | 20231024 | 102800 | 529040450 | 38050 | 38050 | 38100 | 38050 | 385 |
| 499 | 20231024 | 102700 | 514391100 | 38100 | 38200 | 38200 | 38050 | 410 |
| 500 | 20231024 | 102600 | 498767550 | 38200 | 38200 | 38200 | 38200 | 342 |
| 501 | 20231024 | 102500 | 485703150 | 38200 | 38300 | 38300 | 38200 | 333 |
| 502 | 20231024 | 102400 | 472965500 | 38300 | 38350 | 38400 | 38300 | 324 |
| 503 | 20231024 | 102300 | 460540900 | 38400 | 38400 | 38400 | 38350 | 519 |
| 504 | 20231024 | 102200 | 440614700 | 38400 | 38450 | 38500 | 38400 | 259 |
| 505 | 20231024 | 102100 | 430657450 | 38450 | 38450 | 38500 | 38450 | 289 |
| 506 | 20231024 | 102000 | 419539950 | 38500 | 38450 | 38500 | 38450 | 79 |
| 507 | 20231024 | 101900 | 416498500 | 38450 | 38500 | 38500 | 38450 | 299 |
| 508 | 20231024 | 101800 | 404994050 | 38500 | 38550 | 38550 | 38500 | 44 |
| 509 | 20231024 | 101700 | 403299200 | 38550 | 38600 | 38650 | 38550 | 95 |
| 510 | 20231024 | 101600 | 399632800 | 38600 | 38700 | 38700 | 38600 | 134 |
| 511 | 20231024 | 101500 | 394454600 | 38650 | 38750 | 38750 | 38650 | 741 |
| 512 | 20231024 | 101400 | 365766300 | 38750 | 38800 | 38800 | 38750 | 45 |
| 513 | 20231024 | 101300 | 364020750 | 38800 | 38750 | 38800 | 38750 | 55 |
| 514 | 20231024 | 101200 | 361887250 | 38800 | 38750 | 38800 | 38750 | 7 |
| 515 | 20231024 | 101100 | 361615900 | 38750 | 38750 | 38800 | 38750 | 12 |
| 516 | 20231024 | 101000 | 361150800 | 38800 | 38750 | 38800 | 38750 | 24 |
| 517 | 20231024 | 100900 | 360220650 | 38800 | 38700 | 38800 | 38650 | 91 |
| 518 | 20231024 | 100800 | 356698900 | 38700 | 38750 | 38800 | 38650 | 93 |
| 519 | 20231024 | 100700 | 353097950 | 38750 | 38800 | 38800 | 38750 | 59 |
| 520 | 20231024 | 100600 | 350809050 | 38800 | 38900 | 38900 | 38800 | 1020 |
| 521 | 20231024 | 100500 | 311219550 | 38850 | 38900 | 38900 | 38850 | 57 |
| 522 | 20231024 | 100400 | 309004750 | 38900 | 38900 | 38900 | 38900 | 15 |
| 523 | 20231024 | 100300 | 308421250 | 38900 | 39000 | 39000 | 38900 | 11 |
| 524 | 20231024 | 100200 | 307992850 | 39000 | 39000 | 39000 | 39000 | 84 |
| 525 | 20231024 | 100100 | 304716850 | 39000 | 38900 | 39000 | 38900 | 76 |
| 526 | 20231024 | 100000 | 301760200 | 38900 | 38850 | 38900 | 38850 | 24 |
| 527 | 20231024 | 095900 | 300827350 | 38850 | 38850 | 38850 | 38850 | 83 |
| 528 | 20231024 | 095800 | 297602800 | 38850 | 38900 | 38900 | 38800 | 844 |
| 529 | 20231024 | 095700 | 264793400 | 38900 | 38950 | 38950 | 38900 | 678 |
| 530 | 20231024 | 095600 | 238416450 | 39000 | 38950 | 39000 | 38950 | 98 |
| 531 | 20231024 | 095500 | 234596350 | 38950 | 39000 | 39000 | 38950 | 25 |
| 532 | 20231024 | 095400 | 233622050 | 38950 | 39000 | 39000 | 38950 | 206 |
| 533 | 20231024 | 095300 | 225598000 | 38950 | 38950 | 38950 | 38950 | 33 |
| 534 | 20231024 | 095200 | 224312650 | 38950 | 39000 | 39000 | 38950 | 12 |
| 535 | 20231024 | 095100 | 223844950 | 39000 | 39000 | 39000 | 38950 | 308 |
| 536 | 20231024 | 095000 | 211833400 | 39000 | 39150 | 39150 | 39000 | 1072 |
| 537 | 20231024 | 094900 | 169917600 | 39150 | 39200 | 39200 | 39150 | 141 |
| 538 | 20231024 | 094800 | 164391750 | 39200 | 39250 | 39300 | 39200 | 645 |
| 539 | 20231024 | 094700 | 139086800 | 39300 | 39300 | 39300 | 39300 | 0 |
| 540 | 20231024 | 094600 | 139086800 | 39300 | 39300 | 39300 | 39300 | 113 |
| 541 | 20231024 | 094500 | 134645900 | 39300 | 39300 | 39300 | 39300 | 7 |
| 542 | 20231024 | 094400 | 134370800 | 39350 | 39300 | 39350 | 39300 | 25 |
| 543 | 20231024 | 094300 | 133388100 | 39300 | 39300 | 39300 | 39300 | 10 |
| 544 | 20231024 | 094200 | 132995100 | 39300 | 39300 | 39300 | 39300 | 48 |
| 545 | 20231024 | 094100 | 131108700 | 39350 | 39400 | 39400 | 39350 | 179 |
| 546 | 20231024 | 094000 | 124062050 | 39450 | 39450 | 39450 | 39450 | 2 |
| 547 | 20231024 | 093900 | 123983150 | 39400 | 39450 | 39450 | 39400 | 167 |
| 548 | 20231024 | 093800 | 117395250 | 39400 | 39400 | 39450 | 39400 | 35 |
| 549 | 20231024 | 093700 | 116015100 | 39450 | 39450 | 39450 | 39400 | 16 |
| 550 | 20231024 | 093600 | 115384200 | 39450 | 39450 | 39450 | 39400 | 20 |
| 551 | 20231024 | 093500 | 114595550 | 39400 | 39400 | 39450 | 39400 | 24 |
| 552 | 20231024 | 093400 | 113649350 | 39450 | 39450 | 39450 | 39400 | 14 |
| 553 | 20231024 | 093300 | 113097350 | 39450 | 39400 | 39450 | 39400 | 23 |
| 554 | 20231024 | 093200 | 112190600 | 39400 | 39400 | 39400 | 39400 | 12 |
| 555 | 20231024 | 093100 | 111717800 | 39450 | 39450 | 39450 | 39400 | 8 |
| 556 | 20231024 | 093000 | 111402500 | 39400 | 39400 | 39400 | 39400 | 33 |
| 557 | 20231024 | 092900 | 110102300 | 39400 | 39400 | 39400 | 39400 | 81 |
| 558 | 20231024 | 092800 | 106910900 | 39400 | 39400 | 39400 | 39400 | 136 |
| 559 | 20231024 | 092700 | 101552500 | 39350 | 39350 | 39400 | 39350 | 70 |
| 560 | 20231024 | 092600 | 98795100 | 39350 | 39400 | 39400 | 39350 | 9 |
| 561 | 20231024 | 092500 | 98440800 | 39350 | 39350 | 39350 | 39300 | 20 |
| 562 | 20231024 | 092400 | 97654150 | 39350 | 39350 | 39350 | 39350 | 6 |
| 563 | 20231024 | 092300 | 97418050 | 39350 | 39300 | 39350 | 39250 | 88 |
| 564 | 20231024 | 092200 | 93959550 | 39300 | 39300 | 39300 | 39300 | 9 |
| 565 | 20231024 | 092100 | 93605850 | 39300 | 39250 | 39300 | 39250 | 40 |
| 566 | 20231024 | 092000 | 92035300 | 39300 | 39300 | 39300 | 39250 | 13 |
| 567 | 20231024 | 091900 | 91524700 | 39300 | 39300 | 39300 | 39300 | 11 |
| 568 | 20231024 | 091800 | 91092400 | 39300 | 39350 | 39350 | 39300 | 244 |
| 569 | 20231024 | 091700 | 81497350 | 39350 | 39450 | 39450 | 39350 | 286 |
| 570 | 20231024 | 091600 | 70228900 | 39450 | 39450 | 39450 | 39400 | 14 |
| 571 | 20231024 | 091500 | 69676900 | 39450 | 39400 | 39450 | 39400 | 19 |
| 572 | 20231024 | 091400 | 68927650 | 39400 | 39400 | 39400 | 39400 | 6 |
| 573 | 20231024 | 091300 | 68691250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 574 | 20231024 | 091200 | 68691250 | 39400 | 39450 | 39500 | 39400 | 145 |
| 575 | 20231024 | 091100 | 62965450 | 39450 | 39500 | 39500 | 39450 | 643 |
| 576 | 20231024 | 091000 | 37576050 | 39550 | 39550 | 39550 | 39550 | 63 |
| 577 | 20231024 | 090900 | 35084400 | 39550 | 39450 | 39550 | 39450 | 99 |
| 578 | 20231024 | 090800 | 31172250 | 39500 | 39450 | 39500 | 39450 | 52 |
| 579 | 20231024 | 090700 | 29118700 | 39450 | 39450 | 39450 | 39400 | 32 |
| 580 | 20231024 | 090600 | 27856600 | 39400 | 39450 | 39450 | 39400 | 61 |
| 581 | 20231024 | 090500 | 25452300 | 39400 | 39400 | 39400 | 39400 | 6 |
| 582 | 20231024 | 090400 | 25215900 | 39400 | 39450 | 39450 | 39400 | 44 |
| 583 | 20231024 | 090300 | 23480400 | 39400 | 39350 | 39400 | 39350 | 122 |
| 584 | 20231024 | 090200 | 18674250 | 39350 | 39300 | 39350 | 39250 | 137 |
| 585 | 20231024 | 090100 | 13289350 | 39200 | 39250 | 39250 | 39200 | 11 |
| 586 | 20231024 | 090000 | 12857900 | 39250 | 39200 | 39250 | 39200 | 328 |