32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 191000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 3490 |
| 3 | 20231024 | 190900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20231024 | 190800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20231024 | 190700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20231024 | 190600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20231024 | 190500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20231024 | 190400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20231024 | 190300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20231024 | 190200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20231024 | 190100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20231024 | 190000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20231024 | 185900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20231024 | 185800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20231024 | 185700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20231024 | 185600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20231024 | 185500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20231024 | 185400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20231024 | 185300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20231024 | 185200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20231024 | 185100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20231024 | 185000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20231024 | 184900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20231024 | 184800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20231024 | 184700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20231024 | 184600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20231024 | 184500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20231024 | 184400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20231024 | 184300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20231024 | 184200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20231024 | 184100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20231024 | 184000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 3490 |
| 33 | 20231024 | 183900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20231024 | 183800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20231024 | 183700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20231024 | 183600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20231024 | 183500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20231024 | 183400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20231024 | 183300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20231024 | 183200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20231024 | 183100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20231024 | 183000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20231024 | 182900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20231024 | 182800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20231024 | 182700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20231024 | 182600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20231024 | 182500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20231024 | 182400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20231024 | 182300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20231024 | 182200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20231024 | 182100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20231024 | 182000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20231024 | 181900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20231024 | 181800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20231024 | 181700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20231024 | 181600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20231024 | 181500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20231024 | 181400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20231024 | 181300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20231024 | 181200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20231024 | 181100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20231024 | 181000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 3490 |
| 63 | 20231024 | 180900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20231024 | 180800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20231024 | 180700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20231024 | 180600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20231024 | 180500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20231024 | 180400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20231024 | 180300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20231024 | 180200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20231024 | 180100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20231024 | 180000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20231024 | 175900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20231024 | 175800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20231024 | 175700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20231024 | 175600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20231024 | 175500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20231024 | 175400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20231024 | 175300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20231024 | 175200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20231024 | 175100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20231024 | 175000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20231024 | 174900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20231024 | 174800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20231024 | 174700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20231024 | 174600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20231024 | 174500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20231024 | 174400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20231024 | 174300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20231024 | 174200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20231024 | 174100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20231024 | 174000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 3490 |
| 93 | 20231024 | 173900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20231024 | 173800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20231024 | 173700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20231024 | 173600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20231024 | 173500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20231024 | 173400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20231024 | 173300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20231024 | 173200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20231024 | 173100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20231024 | 173000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20231024 | 172900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20231024 | 172800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20231024 | 172700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20231024 | 172600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20231024 | 172500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20231024 | 172400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20231024 | 172300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20231024 | 172200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20231024 | 172100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20231024 | 172000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20231024 | 171900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20231024 | 171800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20231024 | 171700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20231024 | 171600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20231024 | 171500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20231024 | 171400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20231024 | 171300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20231024 | 171200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20231024 | 171100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20231024 | 171000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 3490 |
| 123 | 20231024 | 170900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20231024 | 170800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20231024 | 170700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20231024 | 170600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20231024 | 170500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20231024 | 170400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20231024 | 170300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20231024 | 170200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20231024 | 170100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20231024 | 170000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20231024 | 165900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20231024 | 165800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20231024 | 165700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20231024 | 165600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20231024 | 165500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20231024 | 165400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20231024 | 165300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20231024 | 165200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20231024 | 165100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20231024 | 165000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20231024 | 164900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20231024 | 164800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20231024 | 164700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20231024 | 164600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20231024 | 164500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20231024 | 164400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20231024 | 164300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20231024 | 164200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20231024 | 164100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20231024 | 164000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 3490 |
| 153 | 20231024 | 163900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20231024 | 163800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20231024 | 163700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20231024 | 163600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20231024 | 163500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20231024 | 163400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20231024 | 163300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20231024 | 163200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20231024 | 163100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20231024 | 163000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20231024 | 162900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20231024 | 162800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20231024 | 162700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20231024 | 162600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20231024 | 162500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20231024 | 162400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20231024 | 162300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20231024 | 162200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20231024 | 162100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20231024 | 162000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20231024 | 161900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20231024 | 161800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20231024 | 161700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20231024 | 161600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20231024 | 161500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20231024 | 161400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20231024 | 161300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20231024 | 161200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20231024 | 161100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20231024 | 161000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 3490 |
| 183 | 20231024 | 160900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20231024 | 160800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20231024 | 160700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20231024 | 160600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20231024 | 160500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20231024 | 160400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20231024 | 160300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20231024 | 160200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20231024 | 160100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20231024 | 160000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20231024 | 155900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20231024 | 155800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20231024 | 155700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20231024 | 155600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20231024 | 155500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20231024 | 155400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20231024 | 155300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20231024 | 155200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20231024 | 155100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20231024 | 155000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20231024 | 154900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20231024 | 154800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20231024 | 154700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20231024 | 154600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20231024 | 154500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20231024 | 154400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20231024 | 154300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20231024 | 154200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20231024 | 154100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20231024 | 154000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 3490 |
| 213 | 20231024 | 153900 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20231024 | 153800 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20231024 | 153700 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20231024 | 153600 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20231024 | 153500 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20231024 | 153400 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20231024 | 153300 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20231024 | 153200 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20231024 | 153100 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20231024 | 153000 | 9080872050 | 35700 | 35700 | 35700 | 35700 | 3490 |
| 223 | 20231024 | 152900 | 8956279050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 224 | 20231024 | 152800 | 8956279050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 225 | 20231024 | 152700 | 8956279050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 226 | 20231024 | 152600 | 8956279050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 227 | 20231024 | 152500 | 8956279050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 228 | 20231024 | 152400 | 8956279050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 229 | 20231024 | 152300 | 8956279050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 230 | 20231024 | 152200 | 8956279050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 231 | 20231024 | 152100 | 8956279050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 232 | 20231024 | 152000 | 8956279050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 233 | 20231024 | 151900 | 8956279050 | 35950 | 35950 | 36000 | 35950 | 106 |
| 234 | 20231024 | 151800 | 8952467150 | 36000 | 36000 | 36050 | 35950 | 309 |
| 235 | 20231024 | 151700 | 8941342200 | 36050 | 36100 | 36100 | 36000 | 210 |
| 236 | 20231024 | 151600 | 8933774600 | 36100 | 36200 | 36200 | 36050 | 1165 |
| 237 | 20231024 | 151500 | 8891749100 | 36200 | 36150 | 36250 | 36100 | 920 |
| 238 | 20231024 | 151400 | 8858453450 | 36100 | 36100 | 36150 | 36000 | 1300 |
| 239 | 20231024 | 151300 | 8811546650 | 36050 | 36050 | 36100 | 36000 | 645 |
| 240 | 20231024 | 151200 | 8788294550 | 36000 | 36000 | 36050 | 36000 | 299 |
| 241 | 20231024 | 151100 | 8777519250 | 36000 | 36050 | 36050 | 35950 | 595 |
| 242 | 20231024 | 151000 | 8756103200 | 36000 | 36000 | 36050 | 36000 | 239 |
| 243 | 20231024 | 150900 | 8747497350 | 36000 | 36000 | 36000 | 35950 | 637 |
| 244 | 20231024 | 150800 | 8724565500 | 36000 | 36000 | 36000 | 35950 | 219 |
| 245 | 20231024 | 150700 | 8716681600 | 36000 | 35950 | 36000 | 35950 | 174 |
| 246 | 20231024 | 150600 | 8710417950 | 35950 | 36000 | 36000 | 35950 | 597 |
| 247 | 20231024 | 150500 | 8688926150 | 36000 | 36000 | 36000 | 35900 | 285 |
| 248 | 20231024 | 150400 | 8678684600 | 36000 | 35950 | 36000 | 35950 | 507 |
| 249 | 20231024 | 150300 | 8660445100 | 36000 | 36000 | 36050 | 35900 | 579 |
| 250 | 20231024 | 150200 | 8639615950 | 36000 | 35950 | 36000 | 35900 | 502 |
| 251 | 20231024 | 150100 | 8621554750 | 35950 | 35900 | 35950 | 35850 | 327 |
| 252 | 20231024 | 150000 | 8609813500 | 35900 | 35900 | 35900 | 35850 | 622 |
| 253 | 20231024 | 145900 | 8587495400 | 35900 | 35800 | 35900 | 35750 | 791 |
| 254 | 20231024 | 145800 | 8559174200 | 35800 | 35700 | 35800 | 35700 | 560 |
| 255 | 20231024 | 145700 | 8539149500 | 35750 | 35700 | 35750 | 35700 | 102 |
| 256 | 20231024 | 145600 | 8535504600 | 35700 | 35700 | 35750 | 35700 | 81 |
| 257 | 20231024 | 145500 | 8532610900 | 35700 | 35750 | 35750 | 35700 | 51 |
| 258 | 20231024 | 145400 | 8530789250 | 35750 | 35800 | 35800 | 35750 | 124 |
| 259 | 20231024 | 145300 | 8526355600 | 35750 | 35700 | 35800 | 35700 | 230 |
| 260 | 20231024 | 145200 | 8518134750 | 35700 | 35750 | 35750 | 35700 | 442 |
| 261 | 20231024 | 145100 | 8502348050 | 35750 | 35700 | 35750 | 35700 | 36 |
| 262 | 20231024 | 145000 | 8501061100 | 35700 | 35750 | 35800 | 35700 | 289 |
| 263 | 20231024 | 144900 | 8490730950 | 35750 | 35750 | 35750 | 35650 | 710 |
| 264 | 20231024 | 144800 | 8465371400 | 35800 | 35800 | 35800 | 35750 | 49 |
| 265 | 20231024 | 144700 | 8463617250 | 35750 | 35800 | 35850 | 35750 | 1783 |
| 266 | 20231024 | 144600 | 8399762700 | 35850 | 35850 | 35850 | 35800 | 247 |
| 267 | 20231024 | 144500 | 8390907800 | 35900 | 35800 | 35900 | 35800 | 269 |
| 268 | 20231024 | 144400 | 8381274000 | 35800 | 35750 | 35800 | 35750 | 126 |
| 269 | 20231024 | 144300 | 8376766000 | 35750 | 35650 | 35800 | 35650 | 383 |
| 270 | 20231024 | 144200 | 8363084450 | 35600 | 35600 | 35650 | 35550 | 162 |
| 271 | 20231024 | 144100 | 8357317500 | 35600 | 35700 | 35700 | 35600 | 634 |
| 272 | 20231024 | 144000 | 8334723050 | 35700 | 35750 | 35750 | 35700 | 47 |
| 273 | 20231024 | 143900 | 8333043100 | 35800 | 35850 | 35850 | 35800 | 408 |
| 274 | 20231024 | 143800 | 8318433550 | 35900 | 35950 | 35950 | 35900 | 280 |
| 275 | 20231024 | 143700 | 8308381450 | 35900 | 35950 | 36000 | 35900 | 2671 |
| 276 | 20231024 | 143600 | 8212263300 | 35950 | 35900 | 35950 | 35850 | 751 |
| 277 | 20231024 | 143500 | 8185301450 | 35950 | 35900 | 35950 | 35850 | 1097 |
| 278 | 20231024 | 143400 | 8145912350 | 35850 | 35900 | 35900 | 35850 | 737 |
| 279 | 20231024 | 143300 | 8119487400 | 35850 | 35800 | 35900 | 35800 | 931 |
| 280 | 20231024 | 143200 | 8086138850 | 35800 | 35800 | 35800 | 35750 | 314 |
| 281 | 20231024 | 143100 | 8074900800 | 35800 | 35750 | 35800 | 35700 | 132 |
| 282 | 20231024 | 143000 | 8070181800 | 35700 | 35600 | 35750 | 35600 | 65 |
| 283 | 20231024 | 142900 | 8067861300 | 35600 | 35550 | 35600 | 35500 | 441 |
| 284 | 20231024 | 142800 | 8052172000 | 35600 | 35500 | 35600 | 35500 | 159 |
| 285 | 20231024 | 142700 | 8046517900 | 35600 | 35450 | 35600 | 35400 | 3849 |
| 286 | 20231024 | 142600 | 7910057250 | 35600 | 35550 | 35600 | 35450 | 2118 |
| 287 | 20231024 | 142500 | 7834857250 | 35600 | 35700 | 35750 | 35550 | 709 |
| 288 | 20231024 | 142400 | 7809587200 | 35750 | 35750 | 35750 | 35700 | 108 |
| 289 | 20231024 | 142300 | 7805726600 | 35750 | 35800 | 35800 | 35750 | 500 |
| 290 | 20231024 | 142200 | 7787849650 | 35800 | 35750 | 35800 | 35750 | 199 |
| 291 | 20231024 | 142100 | 7780733900 | 35750 | 35750 | 35750 | 35700 | 78 |
| 292 | 20231024 | 142000 | 7777946150 | 35750 | 35700 | 35800 | 35700 | 392 |
| 293 | 20231024 | 141900 | 7763938050 | 35700 | 35850 | 35850 | 35700 | 926 |
| 294 | 20231024 | 141800 | 7730842600 | 35800 | 35850 | 35900 | 35800 | 52 |
| 295 | 20231024 | 141700 | 7728977750 | 35850 | 35850 | 35850 | 35800 | 331 |
| 296 | 20231024 | 141600 | 7717119850 | 35850 | 35850 | 35900 | 35850 | 326 |
| 297 | 20231024 | 141500 | 7705430700 | 35850 | 35950 | 36000 | 35850 | 2111 |
| 298 | 20231024 | 141400 | 7629555000 | 35950 | 35750 | 35950 | 35750 | 664 |
| 299 | 20231024 | 141300 | 7605733450 | 35800 | 35750 | 35850 | 35750 | 3156 |
| 300 | 20231024 | 141200 | 7492798500 | 35700 | 35650 | 35700 | 35650 | 1270 |
| 301 | 20231024 | 141100 | 7447474350 | 35600 | 35700 | 35700 | 35600 | 146 |
| 302 | 20231024 | 141000 | 7442266200 | 35650 | 35700 | 35700 | 35650 | 399 |
| 303 | 20231024 | 140900 | 7428036350 | 35700 | 35550 | 35700 | 35550 | 686 |
| 304 | 20231024 | 140800 | 7403576850 | 35550 | 35600 | 35600 | 35550 | 331 |
| 305 | 20231024 | 140700 | 7391807500 | 35550 | 35550 | 35700 | 35550 | 2058 |
| 306 | 20231024 | 140600 | 7318544800 | 35550 | 35500 | 35550 | 35500 | 23 |
| 307 | 20231024 | 140500 | 7317727450 | 35500 | 35500 | 35550 | 35500 | 85 |
| 308 | 20231024 | 140400 | 7314708800 | 35550 | 35550 | 35550 | 35500 | 90 |
| 309 | 20231024 | 140300 | 7311509350 | 35550 | 35500 | 35600 | 35500 | 535 |
| 310 | 20231024 | 140200 | 7292499600 | 35500 | 35550 | 35550 | 35500 | 537 |
| 311 | 20231024 | 140100 | 7273414400 | 35500 | 35550 | 35550 | 35500 | 254 |
| 312 | 20231024 | 140000 | 7264395250 | 35500 | 35450 | 35550 | 35400 | 1237 |
| 313 | 20231024 | 135900 | 7220541600 | 35450 | 35450 | 35450 | 35450 | 123 |
| 314 | 20231024 | 135800 | 7216181250 | 35450 | 35450 | 35500 | 35450 | 465 |
| 315 | 20231024 | 135700 | 7199682150 | 35450 | 35350 | 35450 | 35300 | 529 |
| 316 | 20231024 | 135600 | 7180935700 | 35350 | 35400 | 35400 | 35350 | 94 |
| 317 | 20231024 | 135500 | 7177611900 | 35400 | 35400 | 35450 | 35350 | 113 |
| 318 | 20231024 | 135400 | 7173613500 | 35350 | 35450 | 35450 | 35350 | 29 |
| 319 | 20231024 | 135300 | 7172586450 | 35450 | 35300 | 35450 | 35200 | 366 |
| 320 | 20231024 | 135200 | 7159676550 | 35300 | 35300 | 35350 | 35250 | 355 |
| 321 | 20231024 | 135100 | 7147159250 | 35300 | 35300 | 35450 | 35300 | 162 |
| 322 | 20231024 | 135000 | 7141430750 | 35300 | 35250 | 35350 | 35250 | 568 |
| 323 | 20231024 | 134900 | 7121380050 | 35250 | 35250 | 35350 | 35200 | 297 |
| 324 | 20231024 | 134800 | 7110904000 | 35300 | 35250 | 35300 | 35200 | 101 |
| 325 | 20231024 | 134700 | 7107343450 | 35250 | 35300 | 35350 | 35200 | 661 |
| 326 | 20231024 | 134600 | 7084000400 | 35300 | 35150 | 35400 | 35150 | 1605 |
| 327 | 20231024 | 134500 | 7027319650 | 35100 | 35050 | 35150 | 35050 | 39 |
| 328 | 20231024 | 134400 | 7025950150 | 35150 | 35100 | 35600 | 35050 | 1565 |
| 329 | 20231024 | 134300 | 6970704650 | 35100 | 34900 | 35100 | 34900 | 209 |
| 330 | 20231024 | 134200 | 6963381950 | 34850 | 35000 | 35000 | 34850 | 2034 |
| 331 | 20231024 | 134100 | 6892455150 | 34950 | 35000 | 35000 | 34950 | 188 |
| 332 | 20231024 | 134000 | 6885880000 | 35050 | 35050 | 35100 | 35000 | 1294 |
| 333 | 20231024 | 133900 | 6840554050 | 35100 | 35200 | 35200 | 35100 | 250 |
| 334 | 20231024 | 133800 | 6831767800 | 35150 | 35250 | 35300 | 35150 | 702 |
| 335 | 20231024 | 133700 | 6807020850 | 35250 | 35250 | 35300 | 35250 | 576 |
| 336 | 20231024 | 133600 | 6786694300 | 35200 | 35150 | 35200 | 35150 | 117 |
| 337 | 20231024 | 133500 | 6782576400 | 35150 | 35100 | 35150 | 35100 | 138 |
| 338 | 20231024 | 133400 | 6777732400 | 35150 | 35100 | 35150 | 35050 | 293 |
| 339 | 20231024 | 133300 | 6767439250 | 35100 | 35150 | 35150 | 35100 | 77 |
| 340 | 20231024 | 133200 | 6764732750 | 35200 | 35150 | 35200 | 35100 | 57 |
| 341 | 20231024 | 133100 | 6762729050 | 35100 | 35050 | 35150 | 35050 | 135 |
| 342 | 20231024 | 133000 | 6757990400 | 35050 | 35050 | 35050 | 35050 | 150 |
| 343 | 20231024 | 132900 | 6752732900 | 35100 | 35100 | 35100 | 35050 | 21 |
| 344 | 20231024 | 132800 | 6751995850 | 35100 | 34950 | 35100 | 34950 | 238 |
| 345 | 20231024 | 132700 | 6743644400 | 35000 | 35150 | 35150 | 34900 | 1046 |
| 346 | 20231024 | 132600 | 6707054600 | 35200 | 35150 | 35200 | 35150 | 214 |
| 347 | 20231024 | 132500 | 6699531600 | 35150 | 35050 | 35150 | 35050 | 344 |
| 348 | 20231024 | 132400 | 6687473300 | 35050 | 34950 | 35050 | 34950 | 192 |
| 349 | 20231024 | 132300 | 6680760550 | 34950 | 34900 | 34950 | 34900 | 214 |
| 350 | 20231024 | 132200 | 6673290950 | 34950 | 34950 | 34950 | 34900 | 269 |
| 351 | 20231024 | 132100 | 6663889700 | 35000 | 35100 | 35150 | 35000 | 645 |
| 352 | 20231024 | 132000 | 6641277150 | 35050 | 35000 | 35100 | 35000 | 121 |
| 353 | 20231024 | 131900 | 6637036100 | 35050 | 34950 | 35050 | 34950 | 130 |
| 354 | 20231024 | 131800 | 6632484950 | 35000 | 35050 | 35050 | 35000 | 84 |
| 355 | 20231024 | 131700 | 6629544100 | 35050 | 35000 | 35050 | 35000 | 63 |
| 356 | 20231024 | 131600 | 6627338850 | 35000 | 35000 | 35050 | 35000 | 47 |
| 357 | 20231024 | 131500 | 6625693500 | 35000 | 35100 | 35100 | 35000 | 267 |
| 358 | 20231024 | 131400 | 6616348000 | 35000 | 35150 | 35150 | 34900 | 423 |
| 359 | 20231024 | 131300 | 6601533000 | 35350 | 34750 | 35350 | 34750 | 262 |
| 360 | 20231024 | 131200 | 6592354950 | 34800 | 34800 | 34850 | 34800 | 81 |
| 361 | 20231024 | 131100 | 6589536100 | 34800 | 34800 | 34800 | 34800 | 22 |
| 362 | 20231024 | 131000 | 6588770500 | 34800 | 34750 | 34800 | 34650 | 46 |
| 363 | 20231024 | 130900 | 6587173600 | 34700 | 34750 | 34750 | 34700 | 34 |
| 364 | 20231024 | 130800 | 6585993600 | 34700 | 34650 | 34750 | 34600 | 489 |
| 365 | 20231024 | 130700 | 6569045150 | 34650 | 34600 | 34700 | 34550 | 103 |
| 366 | 20231024 | 130600 | 6565479150 | 34550 | 34500 | 34650 | 34500 | 146 |
| 367 | 20231024 | 130500 | 6560437300 | 34650 | 34500 | 34650 | 34500 | 83 |
| 368 | 20231024 | 130400 | 6557570200 | 34700 | 34750 | 34750 | 34500 | 1030 |
| 369 | 20231024 | 130300 | 6521972100 | 34750 | 34800 | 34850 | 34750 | 85 |
| 370 | 20231024 | 130200 | 6519017250 | 34800 | 34850 | 34850 | 34800 | 131 |
| 371 | 20231024 | 130100 | 6514456200 | 34850 | 35000 | 35000 | 34850 | 157 |
| 372 | 20231024 | 130000 | 6508969100 | 35000 | 35050 | 35050 | 34950 | 128 |
| 373 | 20231024 | 125900 | 6504488650 | 35050 | 35100 | 35100 | 34950 | 87 |
| 374 | 20231024 | 125800 | 6501442800 | 35000 | 35000 | 35100 | 35000 | 63 |
| 375 | 20231024 | 125700 | 6499236000 | 34950 | 34850 | 34950 | 34750 | 262 |
| 376 | 20231024 | 125600 | 6490101900 | 34750 | 34900 | 34900 | 34700 | 3045 |
| 377 | 20231024 | 125500 | 6384252350 | 34900 | 35000 | 35100 | 34900 | 218 |
| 378 | 20231024 | 125400 | 6376630450 | 35000 | 34950 | 35000 | 34950 | 507 |
| 379 | 20231024 | 125300 | 6358886450 | 34950 | 35100 | 35100 | 34950 | 689 |
| 380 | 20231024 | 125200 | 6334771450 | 35150 | 35100 | 35150 | 35100 | 48 |
| 381 | 20231024 | 125100 | 6333084950 | 35150 | 35350 | 35350 | 35150 | 1017 |
| 382 | 20231024 | 125000 | 6297328100 | 35350 | 35350 | 35350 | 35350 | 19 |
| 383 | 20231024 | 124900 | 6296656450 | 35350 | 35300 | 35350 | 35300 | 14 |
| 384 | 20231024 | 124800 | 6296162050 | 35350 | 35350 | 35350 | 35250 | 63 |
| 385 | 20231024 | 124700 | 6293937700 | 35350 | 35350 | 35350 | 35250 | 162 |
| 386 | 20231024 | 124600 | 6288221500 | 35400 | 35300 | 35400 | 35300 | 122 |
| 387 | 20231024 | 124500 | 6283912700 | 35350 | 35350 | 35400 | 35300 | 51 |
| 388 | 20231024 | 124400 | 6282109100 | 35400 | 35300 | 35400 | 35300 | 143 |
| 389 | 20231024 | 124300 | 6277052700 | 35250 | 35300 | 35300 | 35250 | 50 |
| 390 | 20231024 | 124200 | 6275287750 | 35350 | 35350 | 35350 | 35350 | 18 |
| 391 | 20231024 | 124100 | 6274651450 | 35350 | 35350 | 35350 | 35350 | 15 |
| 392 | 20231024 | 124000 | 6274121200 | 35350 | 35300 | 35350 | 35300 | 20 |
| 393 | 20231024 | 123900 | 6273414950 | 35300 | 35250 | 35350 | 35250 | 189 |
| 394 | 20231024 | 123800 | 6266745150 | 35200 | 35300 | 35300 | 35200 | 555 |
| 395 | 20231024 | 123700 | 6247180000 | 35300 | 35350 | 35350 | 35300 | 98 |
| 396 | 20231024 | 123600 | 6243719050 | 35400 | 35350 | 35450 | 35300 | 103 |
| 397 | 20231024 | 123500 | 6240071000 | 35400 | 35350 | 35400 | 35350 | 32 |
| 398 | 20231024 | 123400 | 6238939150 | 35400 | 35400 | 35400 | 35400 | 18 |
| 399 | 20231024 | 123300 | 6238301950 | 35400 | 35400 | 35400 | 35400 | 23 |
| 400 | 20231024 | 123200 | 6237487750 | 35400 | 35350 | 35400 | 35350 | 26 |
| 401 | 20231024 | 123100 | 6236567850 | 35350 | 35450 | 35450 | 35350 | 80 |
| 402 | 20231024 | 123000 | 6233737750 | 35450 | 35450 | 35450 | 35450 | 18 |
| 403 | 20231024 | 122900 | 6233099650 | 35450 | 35400 | 35450 | 35400 | 67 |
| 404 | 20231024 | 122800 | 6230727700 | 35450 | 35400 | 35450 | 35400 | 66 |
| 405 | 20231024 | 122700 | 6228390400 | 35400 | 35500 | 35500 | 35350 | 1173 |
| 406 | 20231024 | 122600 | 6186917450 | 35500 | 35600 | 35600 | 35500 | 105 |
| 407 | 20231024 | 122500 | 6183189450 | 35600 | 35650 | 35650 | 35550 | 903 |
| 408 | 20231024 | 122400 | 6151028500 | 35600 | 35550 | 35600 | 35550 | 332 |
| 409 | 20231024 | 122300 | 6139211950 | 35550 | 35550 | 35600 | 35550 | 2593 |
| 410 | 20231024 | 122200 | 6046950750 | 35550 | 35500 | 35550 | 35500 | 356 |
| 411 | 20231024 | 122100 | 6034310650 | 35500 | 35450 | 35500 | 35450 | 146 |
| 412 | 20231024 | 122000 | 6029133300 | 35450 | 35400 | 35450 | 35350 | 36 |
| 413 | 20231024 | 121900 | 6027857550 | 35400 | 35400 | 35400 | 35400 | 70 |
| 414 | 20231024 | 121800 | 6025379550 | 35400 | 35350 | 35400 | 35350 | 58 |
| 415 | 20231024 | 121700 | 6023327150 | 35350 | 35400 | 35400 | 35250 | 269 |
| 416 | 20231024 | 121600 | 6013823550 | 35400 | 35400 | 35400 | 35350 | 28 |
| 417 | 20231024 | 121500 | 6012832450 | 35400 | 35350 | 35400 | 35350 | 725 |
| 418 | 20231024 | 121400 | 5987194000 | 35400 | 35400 | 35400 | 35400 | 67 |
| 419 | 20231024 | 121300 | 5984822200 | 35400 | 35400 | 35400 | 35400 | 32 |
| 420 | 20231024 | 121200 | 5983689400 | 35400 | 35350 | 35400 | 35350 | 107 |
| 421 | 20231024 | 121100 | 5979905700 | 35350 | 35300 | 35350 | 35300 | 204 |
| 422 | 20231024 | 121000 | 5972697900 | 35350 | 35350 | 35350 | 35350 | 26 |
| 423 | 20231024 | 120900 | 5971778800 | 35350 | 35300 | 35350 | 35300 | 93 |
| 424 | 20231024 | 120800 | 5968495400 | 35300 | 35250 | 35350 | 35250 | 282 |
| 425 | 20231024 | 120700 | 5958531500 | 35300 | 35350 | 35350 | 35300 | 96 |
| 426 | 20231024 | 120600 | 5955141600 | 35350 | 35350 | 35350 | 35350 | 18 |
| 427 | 20231024 | 120500 | 5954505300 | 35350 | 35350 | 35350 | 35350 | 25 |
| 428 | 20231024 | 120400 | 5953621550 | 35300 | 35300 | 35350 | 35250 | 152 |
| 429 | 20231024 | 120300 | 5948255450 | 35300 | 35250 | 35300 | 35250 | 45 |
| 430 | 20231024 | 120200 | 5946667450 | 35300 | 35250 | 35300 | 35250 | 52 |
| 431 | 20231024 | 120100 | 5944832950 | 35300 | 35300 | 35300 | 35300 | 92 |
| 432 | 20231024 | 120000 | 5941585350 | 35300 | 35250 | 35300 | 35250 | 89 |
| 433 | 20231024 | 115900 | 5938445250 | 35300 | 35300 | 35300 | 35250 | 48 |
| 434 | 20231024 | 115800 | 5936751850 | 35300 | 35350 | 35400 | 35300 | 193 |
| 435 | 20231024 | 115700 | 5929931750 | 35350 | 35300 | 35350 | 35300 | 24 |
| 436 | 20231024 | 115600 | 5929083600 | 35300 | 35350 | 35350 | 35250 | 44 |
| 437 | 20231024 | 115500 | 5927528950 | 35300 | 35250 | 35300 | 35250 | 17 |
| 438 | 20231024 | 115400 | 5926928950 | 35250 | 35550 | 35550 | 35250 | 1330 |
| 439 | 20231024 | 115300 | 5879780800 | 35550 | 35500 | 35550 | 35500 | 362 |
| 440 | 20231024 | 115200 | 5866928350 | 35450 | 35400 | 35500 | 35400 | 295 |
| 441 | 20231024 | 115100 | 5856479800 | 35400 | 35400 | 35400 | 35350 | 157 |
| 442 | 20231024 | 115000 | 5850923100 | 35400 | 35350 | 35400 | 35350 | 33 |
| 443 | 20231024 | 114900 | 5849755250 | 35350 | 35350 | 35350 | 35350 | 18 |
| 444 | 20231024 | 114800 | 5849118950 | 35300 | 35350 | 35350 | 35300 | 185 |
| 445 | 20231024 | 114700 | 5842579350 | 35400 | 35400 | 35450 | 35350 | 125 |
| 446 | 20231024 | 114600 | 5838155450 | 35400 | 35400 | 35400 | 35400 | 5 |
| 447 | 20231024 | 114500 | 5837978450 | 35350 | 35450 | 35500 | 35350 | 105 |
| 448 | 20231024 | 114400 | 5834260200 | 35450 | 35400 | 35450 | 35400 | 47 |
| 449 | 20231024 | 114300 | 5832594200 | 35500 | 35500 | 35550 | 35500 | 119 |
| 450 | 20231024 | 114200 | 5828369000 | 35500 | 35400 | 35550 | 35400 | 2366 |
| 451 | 20231024 | 114100 | 5744420300 | 35350 | 35300 | 35350 | 35300 | 118 |
| 452 | 20231024 | 114000 | 5740249850 | 35300 | 35200 | 35300 | 35200 | 151 |
| 453 | 20231024 | 113900 | 5734923150 | 35300 | 35150 | 35350 | 35150 | 885 |
| 454 | 20231024 | 113800 | 5703687450 | 35150 | 35200 | 35200 | 35150 | 327 |
| 455 | 20231024 | 113700 | 5692191900 | 35200 | 35250 | 35250 | 35150 | 56 |
| 456 | 20231024 | 113600 | 5690220550 | 35250 | 35150 | 35250 | 35150 | 575 |
| 457 | 20231024 | 113500 | 5669993900 | 35200 | 35300 | 35300 | 35200 | 604 |
| 458 | 20231024 | 113400 | 5648690300 | 35400 | 35350 | 35400 | 35350 | 54 |
| 459 | 20231024 | 113300 | 5646780650 | 35350 | 35400 | 35400 | 35300 | 129 |
| 460 | 20231024 | 113200 | 5642220550 | 35400 | 35400 | 35400 | 35400 | 61 |
| 461 | 20231024 | 113100 | 5640061150 | 35400 | 35400 | 35400 | 35350 | 177 |
| 462 | 20231024 | 113000 | 5633795500 | 35400 | 35300 | 35400 | 35300 | 1681 |
| 463 | 20231024 | 112900 | 5574368050 | 35300 | 35300 | 35300 | 35250 | 34 |
| 464 | 20231024 | 112800 | 5573167900 | 35250 | 35250 | 35300 | 35250 | 46 |
| 465 | 20231024 | 112700 | 5571546200 | 35250 | 35200 | 35250 | 35200 | 177 |
| 466 | 20231024 | 112600 | 5565311150 | 35200 | 35200 | 35300 | 35200 | 1837 |
| 467 | 20231024 | 112500 | 5500565100 | 35250 | 35200 | 35250 | 35100 | 160 |
| 468 | 20231024 | 112400 | 5494932100 | 35200 | 35150 | 35200 | 35150 | 459 |
| 469 | 20231024 | 112300 | 5478783400 | 35150 | 35150 | 35150 | 35100 | 531 |
| 470 | 20231024 | 112200 | 5460118800 | 35150 | 35150 | 35250 | 35100 | 1040 |
| 471 | 20231024 | 112100 | 5423537000 | 35150 | 34950 | 35150 | 34950 | 1288 |
| 472 | 20231024 | 112000 | 5378379600 | 34900 | 34900 | 34950 | 34850 | 1233 |
| 473 | 20231024 | 111900 | 5335307100 | 34900 | 34750 | 34900 | 34750 | 2256 |
| 474 | 20231024 | 111800 | 5256651400 | 34800 | 34800 | 34800 | 34800 | 190 |
| 475 | 20231024 | 111700 | 5250039400 | 34800 | 34600 | 34800 | 34600 | 167 |
| 476 | 20231024 | 111600 | 5244254450 | 34600 | 34550 | 34600 | 34550 | 62 |
| 477 | 20231024 | 111500 | 5242110750 | 34600 | 34600 | 34600 | 34550 | 56 |
| 478 | 20231024 | 111400 | 5240173850 | 34600 | 34800 | 34800 | 34600 | 1103 |
| 479 | 20231024 | 111300 | 5201955350 | 34800 | 34850 | 34850 | 34800 | 279 |
| 480 | 20231024 | 111200 | 5192234350 | 34900 | 34900 | 34950 | 34850 | 545 |
| 481 | 20231024 | 111100 | 5173216350 | 34900 | 34700 | 34900 | 34700 | 1635 |
| 482 | 20231024 | 111000 | 5116405400 | 34700 | 34700 | 34800 | 34650 | 2039 |
| 483 | 20231024 | 110900 | 5045629000 | 34650 | 34650 | 34700 | 34600 | 511 |
| 484 | 20231024 | 110800 | 5027930250 | 34650 | 34550 | 34700 | 34550 | 1421 |
| 485 | 20231024 | 110700 | 4978657350 | 34550 | 34550 | 34600 | 34500 | 757 |
| 486 | 20231024 | 110600 | 4952497050 | 34600 | 34400 | 34600 | 34400 | 1150 |
| 487 | 20231024 | 110500 | 4912825950 | 34400 | 34350 | 34400 | 34350 | 414 |
| 488 | 20231024 | 110400 | 4898603050 | 34350 | 34150 | 34350 | 34150 | 236 |
| 489 | 20231024 | 110300 | 4890528000 | 34150 | 34150 | 34150 | 34150 | 366 |
| 490 | 20231024 | 110200 | 4878029100 | 34150 | 34150 | 34150 | 34050 | 772 |
| 491 | 20231024 | 110100 | 4851696650 | 34200 | 34400 | 34400 | 34150 | 771 |
| 492 | 20231024 | 110000 | 4825278350 | 34400 | 34450 | 34450 | 34350 | 130 |
| 493 | 20231024 | 105900 | 4820808550 | 34450 | 34250 | 34450 | 34250 | 624 |
| 494 | 20231024 | 105800 | 4799375200 | 34250 | 34100 | 34250 | 34100 | 402 |
| 495 | 20231024 | 105700 | 4785644450 | 34050 | 33900 | 34050 | 33900 | 961 |
| 496 | 20231024 | 105600 | 4753013900 | 33950 | 33900 | 33950 | 33800 | 1426 |
| 497 | 20231024 | 105500 | 4704723200 | 33900 | 34000 | 34000 | 33900 | 123 |
| 498 | 20231024 | 105400 | 4700550500 | 34000 | 33950 | 34000 | 33850 | 485 |
| 499 | 20231024 | 105300 | 4684100500 | 34050 | 34150 | 34150 | 34000 | 438 |
| 500 | 20231024 | 105200 | 4669189150 | 34200 | 34250 | 34300 | 34200 | 288 |
| 501 | 20231024 | 105100 | 4659331850 | 34250 | 34200 | 34250 | 34150 | 200 |
| 502 | 20231024 | 105000 | 4652493350 | 34250 | 34150 | 34250 | 34150 | 217 |
| 503 | 20231024 | 104900 | 4645078000 | 34200 | 34150 | 34200 | 34100 | 385 |
| 504 | 20231024 | 104800 | 4631928550 | 34150 | 34050 | 34150 | 34000 | 1118 |
| 505 | 20231024 | 104700 | 4593855400 | 34150 | 34050 | 34150 | 34050 | 913 |
| 506 | 20231024 | 104600 | 4562736050 | 34000 | 33950 | 34000 | 33950 | 214 |
| 507 | 20231024 | 104500 | 4555463700 | 33950 | 33850 | 34100 | 33850 | 830 |
| 508 | 20231024 | 104400 | 4527287050 | 33850 | 33850 | 33850 | 33800 | 125 |
| 509 | 20231024 | 104300 | 4523060300 | 33850 | 33900 | 33900 | 33800 | 397 |
| 510 | 20231024 | 104200 | 4509629800 | 33900 | 34000 | 34200 | 33800 | 1944 |
| 511 | 20231024 | 104100 | 4443624950 | 34250 | 33600 | 34250 | 33600 | 5786 |
| 512 | 20231024 | 104000 | 4248155450 | 33550 | 33600 | 33600 | 33500 | 547 |
| 513 | 20231024 | 103900 | 4229800900 | 33600 | 33300 | 33600 | 33300 | 1626 |
| 514 | 20231024 | 103800 | 4175519750 | 33350 | 33500 | 33500 | 33350 | 714 |
| 515 | 20231024 | 103700 | 4151648250 | 33550 | 33700 | 33700 | 33550 | 243 |
| 516 | 20231024 | 103600 | 4143477700 | 33700 | 33700 | 33700 | 33650 | 262 |
| 517 | 20231024 | 103500 | 4134655550 | 33700 | 33700 | 33700 | 33650 | 875 |
| 518 | 20231024 | 103400 | 4105198200 | 33700 | 33400 | 33700 | 33400 | 1553 |
| 519 | 20231024 | 103300 | 4053184200 | 33400 | 33400 | 33450 | 33350 | 1764 |
| 520 | 20231024 | 103200 | 3994337300 | 33400 | 33400 | 33450 | 33300 | 927 |
| 521 | 20231024 | 103100 | 3963427750 | 33350 | 33450 | 33500 | 33250 | 3335 |
| 522 | 20231024 | 103000 | 3852172650 | 33500 | 33450 | 33550 | 33400 | 1740 |
| 523 | 20231024 | 102900 | 3793989450 | 33450 | 33600 | 33700 | 33400 | 2297 |
| 524 | 20231024 | 102800 | 3716877200 | 33600 | 33500 | 33750 | 33500 | 783 |
| 525 | 20231024 | 102700 | 3690517100 | 33600 | 33800 | 33800 | 33500 | 1979 |
| 526 | 20231024 | 102600 | 3624052800 | 33800 | 33800 | 33800 | 33800 | 145 |
| 527 | 20231024 | 102500 | 3619151800 | 33800 | 33850 | 33850 | 33700 | 479 |
| 528 | 20231024 | 102400 | 3602962550 | 33900 | 33750 | 33900 | 33650 | 1501 |
| 529 | 20231024 | 102300 | 3552291200 | 33750 | 33700 | 33800 | 33600 | 3771 |
| 530 | 20231024 | 102200 | 3425274300 | 33650 | 33900 | 33950 | 33600 | 4143 |
| 531 | 20231024 | 102100 | 3285674300 | 33900 | 34050 | 34050 | 33800 | 2512 |
| 532 | 20231024 | 102000 | 3200370400 | 34050 | 34250 | 34250 | 34000 | 1486 |
| 533 | 20231024 | 101900 | 3149691500 | 34300 | 34150 | 34400 | 34100 | 656 |
| 534 | 20231024 | 101800 | 3127210450 | 34100 | 34200 | 34250 | 34000 | 4808 |
| 535 | 20231024 | 101700 | 2963350300 | 34200 | 34250 | 34450 | 34200 | 1670 |
| 536 | 20231024 | 101600 | 2906121500 | 34250 | 34550 | 34550 | 34250 | 3189 |
| 537 | 20231024 | 101500 | 2796411450 | 34600 | 34750 | 34750 | 34550 | 857 |
| 538 | 20231024 | 101400 | 2766725500 | 34750 | 34650 | 34750 | 34650 | 106 |
| 539 | 20231024 | 101300 | 2763048750 | 34650 | 34650 | 34700 | 34600 | 465 |
| 540 | 20231024 | 101200 | 2746935650 | 34700 | 34750 | 34800 | 34650 | 929 |
| 541 | 20231024 | 101100 | 2714694200 | 34750 | 34800 | 34800 | 34700 | 1199 |
| 542 | 20231024 | 101000 | 2673018850 | 34850 | 34950 | 34950 | 34850 | 414 |
| 543 | 20231024 | 100900 | 2658579350 | 34900 | 34950 | 34950 | 34900 | 260 |
| 544 | 20231024 | 100800 | 2649499450 | 34900 | 34950 | 34950 | 34850 | 168 |
| 545 | 20231024 | 100700 | 2643636850 | 34950 | 35000 | 35000 | 34900 | 108 |
| 546 | 20231024 | 100600 | 2639863950 | 35050 | 35000 | 35050 | 34900 | 1007 |
| 547 | 20231024 | 100500 | 2604678600 | 35000 | 35050 | 35100 | 35000 | 158 |
| 548 | 20231024 | 100400 | 2599141850 | 35000 | 34900 | 35000 | 34900 | 147 |
| 549 | 20231024 | 100300 | 2593998650 | 34900 | 35100 | 35100 | 34850 | 2204 |
| 550 | 20231024 | 100200 | 2516997450 | 35100 | 35150 | 35150 | 35100 | 65 |
| 551 | 20231024 | 100100 | 2514712750 | 35150 | 35200 | 35200 | 35150 | 73 |
| 552 | 20231024 | 100000 | 2512145500 | 35200 | 35150 | 35250 | 35100 | 666 |
| 553 | 20231024 | 095900 | 2488717000 | 35100 | 35200 | 35200 | 35000 | 2610 |
| 554 | 20231024 | 095800 | 2397065850 | 35200 | 35200 | 35200 | 35150 | 494 |
| 555 | 20231024 | 095700 | 2379685050 | 35150 | 35150 | 35200 | 35100 | 1983 |
| 556 | 20231024 | 095600 | 2309980450 | 35200 | 35200 | 35200 | 35150 | 1053 |
| 557 | 20231024 | 095500 | 2272964050 | 35200 | 35050 | 35200 | 35050 | 794 |
| 558 | 20231024 | 095400 | 2245071300 | 35000 | 34900 | 35100 | 34900 | 503 |
| 559 | 20231024 | 095300 | 2227467900 | 34950 | 35100 | 35150 | 34900 | 3326 |
| 560 | 20231024 | 095200 | 2111220950 | 35150 | 35250 | 35250 | 35050 | 1090 |
| 561 | 20231024 | 095100 | 2072978350 | 35250 | 35150 | 35250 | 35150 | 660 |
| 562 | 20231024 | 095000 | 2049735000 | 35200 | 35150 | 35200 | 35100 | 327 |
| 563 | 20231024 | 094900 | 2038226550 | 35200 | 35200 | 35200 | 35150 | 183 |
| 564 | 20231024 | 094800 | 2031786400 | 35250 | 35250 | 35350 | 35250 | 291 |
| 565 | 20231024 | 094700 | 2021517900 | 35200 | 35200 | 35200 | 35200 | 3 |
| 566 | 20231024 | 094600 | 2021412300 | 35200 | 35200 | 35300 | 35150 | 373 |
| 567 | 20231024 | 094500 | 2008282800 | 35200 | 35250 | 35250 | 35200 | 127 |
| 568 | 20231024 | 094400 | 2003808500 | 35250 | 35300 | 35300 | 35250 | 171 |
| 569 | 20231024 | 094300 | 1997779450 | 35250 | 35100 | 35250 | 35100 | 523 |
| 570 | 20231024 | 094200 | 1979400350 | 35150 | 35150 | 35150 | 35150 | 70 |
| 571 | 20231024 | 094100 | 1976939850 | 35150 | 35250 | 35250 | 35100 | 625 |
| 572 | 20231024 | 094000 | 1954955850 | 35300 | 35300 | 35350 | 35300 | 62 |
| 573 | 20231024 | 093900 | 1952767100 | 35300 | 35300 | 35300 | 35250 | 10 |
| 574 | 20231024 | 093800 | 1952414150 | 35300 | 35250 | 35350 | 35250 | 352 |
| 575 | 20231024 | 093700 | 1940000050 | 35250 | 35250 | 35250 | 35250 | 326 |
| 576 | 20231024 | 093600 | 1928508550 | 35250 | 35250 | 35400 | 35150 | 713 |
| 577 | 20231024 | 093500 | 1903371200 | 35250 | 35400 | 35400 | 35250 | 180 |
| 578 | 20231024 | 093400 | 1897013150 | 35400 | 35400 | 35400 | 35400 | 1 |
| 579 | 20231024 | 093300 | 1896977750 | 35400 | 35400 | 35450 | 35250 | 444 |
| 580 | 20231024 | 093200 | 1881284900 | 35400 | 35350 | 35400 | 35200 | 506 |
| 581 | 20231024 | 093100 | 1863446750 | 35350 | 35350 | 35400 | 35250 | 578 |
| 582 | 20231024 | 093000 | 1843059850 | 35350 | 35500 | 35500 | 35350 | 303 |
| 583 | 20231024 | 092900 | 1832328900 | 35550 | 35550 | 35650 | 35500 | 293 |
| 584 | 20231024 | 092800 | 1821911600 | 35500 | 35600 | 35700 | 35500 | 2023 |
| 585 | 20231024 | 092700 | 1749933900 | 35600 | 35600 | 35600 | 35550 | 60 |
| 586 | 20231024 | 092600 | 1747798050 | 35550 | 35750 | 35800 | 35550 | 770 |
| 587 | 20231024 | 092500 | 1720321750 | 35750 | 35600 | 35750 | 35450 | 1394 |
| 588 | 20231024 | 092400 | 1670776950 | 35600 | 35500 | 35600 | 35400 | 434 |
| 589 | 20231024 | 092300 | 1655359750 | 35450 | 35550 | 35550 | 35450 | 445 |
| 590 | 20231024 | 092200 | 1639556900 | 35500 | 35600 | 35600 | 35450 | 455 |
| 591 | 20231024 | 092100 | 1623391400 | 35600 | 35550 | 35650 | 35450 | 820 |
| 592 | 20231024 | 092000 | 1594211550 | 35550 | 35450 | 35600 | 35450 | 870 |
| 593 | 20231024 | 091900 | 1563301600 | 35450 | 35350 | 35600 | 35350 | 2439 |
| 594 | 20231024 | 091800 | 1476812800 | 35300 | 35250 | 35350 | 35150 | 1062 |
| 595 | 20231024 | 091700 | 1439390050 | 35250 | 35400 | 35400 | 35150 | 1579 |
| 596 | 20231024 | 091600 | 1383741700 | 35450 | 35400 | 35450 | 35400 | 502 |
| 597 | 20231024 | 091500 | 1365968300 | 35400 | 35250 | 35450 | 35200 | 1441 |
| 598 | 20231024 | 091400 | 1315112150 | 35250 | 35300 | 35400 | 35200 | 546 |
| 599 | 20231024 | 091300 | 1295835200 | 35300 | 35500 | 35500 | 35300 | 237 |
| 600 | 20231024 | 091200 | 1287438050 | 35500 | 35350 | 35750 | 35300 | 3129 |
| 601 | 20231024 | 091100 | 1176293050 | 35400 | 35350 | 35400 | 35250 | 947 |
| 602 | 20231024 | 091000 | 1142858000 | 35350 | 35150 | 35500 | 35100 | 2296 |
| 603 | 20231024 | 090900 | 1061694100 | 35100 | 34700 | 35150 | 34650 | 830 |
| 604 | 20231024 | 090800 | 1032712050 | 34850 | 34800 | 34850 | 34650 | 2806 |
| 605 | 20231024 | 090700 | 935217900 | 34800 | 34800 | 35000 | 34700 | 1518 |
| 606 | 20231024 | 090600 | 882285000 | 34800 | 35150 | 35150 | 34400 | 4947 |
| 607 | 20231024 | 090500 | 710725300 | 35150 | 35250 | 35250 | 35100 | 1446 |
| 608 | 20231024 | 090400 | 659832300 | 35250 | 35700 | 35700 | 35250 | 3567 |
| 609 | 20231024 | 090300 | 533346650 | 35650 | 35850 | 35900 | 35650 | 1884 |
| 610 | 20231024 | 090200 | 465828200 | 35850 | 35700 | 35850 | 35700 | 2170 |
| 611 | 20231024 | 090100 | 388233800 | 35700 | 35800 | 35800 | 35550 | 2306 |
| 612 | 20231024 | 090000 | 305949250 | 35900 | 36100 | 36100 | 35750 | 8235 |