32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 185200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 5180 |
| 3 | 20231024 | 185100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20231024 | 185000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20231024 | 184900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20231024 | 184800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20231024 | 184700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20231024 | 184600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20231024 | 184500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20231024 | 184400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20231024 | 184300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20231024 | 184200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20231024 | 184100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20231024 | 184000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20231024 | 183900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20231024 | 183800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20231024 | 183700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20231024 | 183600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20231024 | 183500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20231024 | 183400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20231024 | 183300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20231024 | 183200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20231024 | 183100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20231024 | 183000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20231024 | 182900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20231024 | 182800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20231024 | 182700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20231024 | 182600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20231024 | 182500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20231024 | 182400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20231024 | 182300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20231024 | 182200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 5180 |
| 33 | 20231024 | 182100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20231024 | 182000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20231024 | 181900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20231024 | 181800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20231024 | 181700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20231024 | 181600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20231024 | 181500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20231024 | 181400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20231024 | 181300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20231024 | 181200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20231024 | 181100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20231024 | 181000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20231024 | 180900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20231024 | 180800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20231024 | 180700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20231024 | 180600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20231024 | 180500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20231024 | 180400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20231024 | 180300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20231024 | 180200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20231024 | 180100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20231024 | 180000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20231024 | 175900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20231024 | 175800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20231024 | 175700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20231024 | 175600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20231024 | 175500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20231024 | 175400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20231024 | 175300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20231024 | 175200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 5180 |
| 63 | 20231024 | 175100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20231024 | 175000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20231024 | 174900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20231024 | 174800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20231024 | 174700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20231024 | 174600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20231024 | 174500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20231024 | 174400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20231024 | 174300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20231024 | 174200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20231024 | 174100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20231024 | 174000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20231024 | 173900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20231024 | 173800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20231024 | 173700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20231024 | 173600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20231024 | 173500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20231024 | 173400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20231024 | 173300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20231024 | 173200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20231024 | 173100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20231024 | 173000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20231024 | 172900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20231024 | 172800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20231024 | 172700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20231024 | 172600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20231024 | 172500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20231024 | 172400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20231024 | 172300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20231024 | 172200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 5180 |
| 93 | 20231024 | 172100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20231024 | 172000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20231024 | 171900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20231024 | 171800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20231024 | 171700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20231024 | 171600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20231024 | 171500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20231024 | 171400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20231024 | 171300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20231024 | 171200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20231024 | 171100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20231024 | 171000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20231024 | 170900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20231024 | 170800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20231024 | 170700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20231024 | 170600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20231024 | 170500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20231024 | 170400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20231024 | 170300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20231024 | 170200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20231024 | 170100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20231024 | 170000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20231024 | 165900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20231024 | 165800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20231024 | 165700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20231024 | 165600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20231024 | 165500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20231024 | 165400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20231024 | 165300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20231024 | 165200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 5180 |
| 123 | 20231024 | 165100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20231024 | 165000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20231024 | 164900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20231024 | 164800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20231024 | 164700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20231024 | 164600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20231024 | 164500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20231024 | 164400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20231024 | 164300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20231024 | 164200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20231024 | 164100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20231024 | 164000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20231024 | 163900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20231024 | 163800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20231024 | 163700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20231024 | 163600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20231024 | 163500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20231024 | 163400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20231024 | 163300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20231024 | 163200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20231024 | 163100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20231024 | 163000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20231024 | 162900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20231024 | 162800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20231024 | 162700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20231024 | 162600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20231024 | 162500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20231024 | 162400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20231024 | 162300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20231024 | 162200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 5180 |
| 153 | 20231024 | 162100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20231024 | 162000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20231024 | 161900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20231024 | 161800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20231024 | 161700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20231024 | 161600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20231024 | 161500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20231024 | 161400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20231024 | 161300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20231024 | 161200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20231024 | 161100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20231024 | 161000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20231024 | 160900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20231024 | 160800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20231024 | 160700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20231024 | 160600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20231024 | 160500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20231024 | 160400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20231024 | 160300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20231024 | 160200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20231024 | 160100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20231024 | 160000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20231024 | 155900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20231024 | 155800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20231024 | 155700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20231024 | 155600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20231024 | 155500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20231024 | 155400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20231024 | 155300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20231024 | 155200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 5180 |
| 183 | 20231024 | 155100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20231024 | 155000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20231024 | 154900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20231024 | 154800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20231024 | 154700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20231024 | 154600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20231024 | 154500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20231024 | 154400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20231024 | 154300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20231024 | 154200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20231024 | 154100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20231024 | 154000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20231024 | 153900 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20231024 | 153800 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20231024 | 153700 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20231024 | 153600 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20231024 | 153500 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20231024 | 153400 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20231024 | 153300 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20231024 | 153200 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20231024 | 153100 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20231024 | 153000 | 9742754100 | 30000 | 30000 | 30000 | 30000 | 5180 |
| 205 | 20231024 | 152900 | 9587354100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20231024 | 152800 | 9587354100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20231024 | 152700 | 9587354100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20231024 | 152600 | 9587354100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20231024 | 152500 | 9587354100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20231024 | 152400 | 9587354100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20231024 | 152300 | 9587354100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20231024 | 152200 | 9587354100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 213 | 20231024 | 152100 | 9587354100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20231024 | 152000 | 9587354100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20231024 | 151900 | 9587354100 | 29850 | 29850 | 29850 | 29800 | 583 |
| 216 | 20231024 | 151800 | 9569956250 | 29800 | 29800 | 29850 | 29800 | 1678 |
| 217 | 20231024 | 151700 | 9519926150 | 29800 | 29800 | 29850 | 29800 | 687 |
| 218 | 20231024 | 151600 | 9499439300 | 29850 | 29850 | 29850 | 29800 | 936 |
| 219 | 20231024 | 151500 | 9471524450 | 29850 | 29850 | 29850 | 29800 | 463 |
| 220 | 20231024 | 151400 | 9457711850 | 29850 | 29850 | 29850 | 29800 | 444 |
| 221 | 20231024 | 151300 | 9444469150 | 29850 | 29850 | 29850 | 29850 | 233 |
| 222 | 20231024 | 151200 | 9437514100 | 29850 | 29850 | 29850 | 29850 | 280 |
| 223 | 20231024 | 151100 | 9429156100 | 29850 | 29850 | 29850 | 29800 | 136 |
| 224 | 20231024 | 151000 | 9425096800 | 29850 | 29800 | 29850 | 29750 | 2473 |
| 225 | 20231024 | 150900 | 9351398450 | 29800 | 29750 | 29800 | 29750 | 496 |
| 226 | 20231024 | 150800 | 9336641650 | 29750 | 29750 | 29750 | 29700 | 459 |
| 227 | 20231024 | 150700 | 9322988950 | 29700 | 29800 | 29800 | 29700 | 2122 |
| 228 | 20231024 | 150600 | 9259852850 | 29750 | 29800 | 29800 | 29750 | 280 |
| 229 | 20231024 | 150500 | 9251511700 | 29800 | 29800 | 29800 | 29750 | 211 |
| 230 | 20231024 | 150400 | 9245226100 | 29800 | 29800 | 29800 | 29750 | 453 |
| 231 | 20231024 | 150300 | 9231741400 | 29800 | 29750 | 29800 | 29750 | 164 |
| 232 | 20231024 | 150200 | 9226858700 | 29800 | 29800 | 29800 | 29750 | 231 |
| 233 | 20231024 | 150100 | 9219974950 | 29800 | 29800 | 29800 | 29750 | 241 |
| 234 | 20231024 | 150000 | 9212795100 | 29750 | 29750 | 29800 | 29750 | 868 |
| 235 | 20231024 | 145900 | 9186964000 | 29800 | 29800 | 29800 | 29750 | 249 |
| 236 | 20231024 | 145800 | 9179546350 | 29800 | 29800 | 29800 | 29800 | 120 |
| 237 | 20231024 | 145700 | 9175970350 | 29800 | 29750 | 29800 | 29750 | 328 |
| 238 | 20231024 | 145600 | 9166211950 | 29750 | 29800 | 29800 | 29750 | 995 |
| 239 | 20231024 | 145500 | 9136608850 | 29800 | 29800 | 29800 | 29750 | 386 |
| 240 | 20231024 | 145400 | 9125116600 | 29800 | 29750 | 29800 | 29750 | 60 |
| 241 | 20231024 | 145300 | 9123328750 | 29800 | 29800 | 29800 | 29750 | 3537 |
| 242 | 20231024 | 145200 | 9017926200 | 29800 | 29800 | 29800 | 29750 | 500 |
| 243 | 20231024 | 145100 | 9003038150 | 29800 | 29850 | 29850 | 29750 | 567 |
| 244 | 20231024 | 145000 | 8986144350 | 29800 | 29850 | 29900 | 29800 | 438 |
| 245 | 20231024 | 144900 | 8973068950 | 29900 | 29950 | 29950 | 29850 | 763 |
| 246 | 20231024 | 144800 | 8950258350 | 29950 | 29900 | 29950 | 29900 | 1578 |
| 247 | 20231024 | 144700 | 8903027550 | 29900 | 29900 | 29900 | 29800 | 217 |
| 248 | 20231024 | 144600 | 8896544250 | 29900 | 29900 | 29900 | 29800 | 116 |
| 249 | 20231024 | 144500 | 8893076850 | 29900 | 29900 | 29900 | 29750 | 210 |
| 250 | 20231024 | 144400 | 8886827850 | 29900 | 29650 | 29900 | 29650 | 3365 |
| 251 | 20231024 | 144300 | 8786505250 | 29650 | 29850 | 29850 | 29650 | 1262 |
| 252 | 20231024 | 144200 | 8749001000 | 29850 | 29950 | 29950 | 29850 | 2107 |
| 253 | 20231024 | 144100 | 8686010100 | 29950 | 29950 | 29950 | 29900 | 156 |
| 254 | 20231024 | 144000 | 8681341950 | 29950 | 29900 | 29950 | 29900 | 132 |
| 255 | 20231024 | 143900 | 8677391450 | 29950 | 29950 | 29950 | 29900 | 548 |
| 256 | 20231024 | 143800 | 8660980400 | 29900 | 29950 | 29950 | 29900 | 388 |
| 257 | 20231024 | 143700 | 8649371400 | 29950 | 29950 | 29950 | 29900 | 154 |
| 258 | 20231024 | 143600 | 8644759500 | 29900 | 29950 | 29950 | 29900 | 156 |
| 259 | 20231024 | 143500 | 8640088750 | 29950 | 29950 | 29950 | 29900 | 283 |
| 260 | 20231024 | 143400 | 8631613600 | 29950 | 29900 | 29950 | 29900 | 156 |
| 261 | 20231024 | 143300 | 8626942700 | 29900 | 29950 | 29950 | 29900 | 65 |
| 262 | 20231024 | 143200 | 8624997250 | 29900 | 29850 | 29950 | 29850 | 216 |
| 263 | 20231024 | 143100 | 8618536900 | 29900 | 29850 | 29950 | 29850 | 128 |
| 264 | 20231024 | 143000 | 8614714000 | 29950 | 29950 | 29950 | 29900 | 873 |
| 265 | 20231024 | 142900 | 8588600800 | 29950 | 29950 | 29950 | 29900 | 391 |
| 266 | 20231024 | 142800 | 8576906150 | 29950 | 29950 | 30000 | 29950 | 676 |
| 267 | 20231024 | 142700 | 8556659600 | 29950 | 29950 | 30000 | 29950 | 147 |
| 268 | 20231024 | 142600 | 8552256400 | 29950 | 29950 | 30000 | 29950 | 712 |
| 269 | 20231024 | 142500 | 8530931850 | 29900 | 29950 | 29950 | 29900 | 113 |
| 270 | 20231024 | 142400 | 8527547700 | 29950 | 29950 | 29950 | 29900 | 391 |
| 271 | 20231024 | 142300 | 8515837300 | 29950 | 30000 | 30000 | 29950 | 642 |
| 272 | 20231024 | 142200 | 8496609250 | 30000 | 30000 | 30000 | 29950 | 129 |
| 273 | 20231024 | 142100 | 8492744050 | 29950 | 30000 | 30000 | 29950 | 646 |
| 274 | 20231024 | 142000 | 8473394350 | 30000 | 30000 | 30000 | 29950 | 129 |
| 275 | 20231024 | 141900 | 8469526300 | 30000 | 30000 | 30000 | 29950 | 175 |
| 276 | 20231024 | 141800 | 8464284650 | 30000 | 30000 | 30000 | 29950 | 240 |
| 277 | 20231024 | 141700 | 8457085900 | 30000 | 30050 | 30050 | 30000 | 1133 |
| 278 | 20231024 | 141600 | 8423095700 | 30050 | 30050 | 30100 | 30000 | 1244 |
| 279 | 20231024 | 141500 | 8385712950 | 30050 | 30100 | 30100 | 30050 | 1318 |
| 280 | 20231024 | 141400 | 8346102900 | 30100 | 30100 | 30100 | 30050 | 2486 |
| 281 | 20231024 | 141300 | 8271274700 | 30100 | 30000 | 30100 | 30000 | 3089 |
| 282 | 20231024 | 141200 | 8178388500 | 30050 | 29950 | 30100 | 29950 | 396 |
| 283 | 20231024 | 141100 | 8166506000 | 29950 | 30000 | 30050 | 29900 | 10422 |
| 284 | 20231024 | 141000 | 7854047650 | 29950 | 29950 | 30000 | 29950 | 254 |
| 285 | 20231024 | 140900 | 7846440200 | 29950 | 29900 | 29950 | 29900 | 475 |
| 286 | 20231024 | 140800 | 7832230600 | 29900 | 29950 | 30000 | 29900 | 1285 |
| 287 | 20231024 | 140700 | 7793754950 | 30000 | 30000 | 30000 | 29950 | 708 |
| 288 | 20231024 | 140600 | 7772536900 | 29950 | 30000 | 30000 | 29950 | 437 |
| 289 | 20231024 | 140500 | 7759444150 | 30000 | 29950 | 30000 | 29950 | 81 |
| 290 | 20231024 | 140400 | 7757014250 | 29950 | 29950 | 30000 | 29900 | 757 |
| 291 | 20231024 | 140300 | 7734332350 | 30000 | 29850 | 30000 | 29800 | 7008 |
| 292 | 20231024 | 140200 | 7524738300 | 29850 | 29700 | 29850 | 29700 | 5890 |
| 293 | 20231024 | 140100 | 7349431200 | 29750 | 29650 | 29750 | 29650 | 2115 |
| 294 | 20231024 | 140000 | 7286653350 | 29650 | 29650 | 29650 | 29650 | 68 |
| 295 | 20231024 | 135900 | 7284637150 | 29650 | 29650 | 29650 | 29650 | 429 |
| 296 | 20231024 | 135800 | 7271917300 | 29650 | 29650 | 29650 | 29600 | 122 |
| 297 | 20231024 | 135700 | 7268305000 | 29650 | 29650 | 29650 | 29600 | 223 |
| 298 | 20231024 | 135600 | 7261695150 | 29650 | 29600 | 29650 | 29600 | 16 |
| 299 | 20231024 | 135500 | 7261221450 | 29650 | 29650 | 29650 | 29600 | 128 |
| 300 | 20231024 | 135400 | 7257427950 | 29650 | 29650 | 29650 | 29650 | 129 |
| 301 | 20231024 | 135300 | 7253603100 | 29650 | 29650 | 29650 | 29600 | 135 |
| 302 | 20231024 | 135200 | 7249600550 | 29600 | 29650 | 29650 | 29600 | 1130 |
| 303 | 20231024 | 135100 | 7216101050 | 29600 | 29650 | 29650 | 29600 | 54 |
| 304 | 20231024 | 135000 | 7214500150 | 29650 | 29700 | 29700 | 29650 | 1353 |
| 305 | 20231024 | 134900 | 7174365950 | 29750 | 29750 | 29750 | 29750 | 50 |
| 306 | 20231024 | 134800 | 7172878450 | 29750 | 29750 | 29750 | 29700 | 401 |
| 307 | 20231024 | 134700 | 7160966200 | 29750 | 29700 | 29750 | 29700 | 101 |
| 308 | 20231024 | 134600 | 7157962450 | 29700 | 29750 | 29750 | 29700 | 80 |
| 309 | 20231024 | 134500 | 7155583350 | 29750 | 29700 | 29750 | 29700 | 129 |
| 310 | 20231024 | 134400 | 7151750600 | 29700 | 29700 | 29750 | 29700 | 156 |
| 311 | 20231024 | 134300 | 7147114650 | 29700 | 29700 | 29700 | 29700 | 133 |
| 312 | 20231024 | 134200 | 7143164550 | 29750 | 29700 | 29750 | 29700 | 808 |
| 313 | 20231024 | 134100 | 7119160500 | 29700 | 29700 | 29700 | 29650 | 298 |
| 314 | 20231024 | 134000 | 7110310200 | 29650 | 29700 | 29700 | 29650 | 73 |
| 315 | 20231024 | 133900 | 7108142550 | 29700 | 29650 | 29700 | 29650 | 166 |
| 316 | 20231024 | 133800 | 7103217650 | 29700 | 29650 | 29700 | 29650 | 197 |
| 317 | 20231024 | 133700 | 7097372900 | 29650 | 29600 | 29700 | 29600 | 780 |
| 318 | 20231024 | 133600 | 7074242250 | 29550 | 29550 | 29650 | 29550 | 131 |
| 319 | 20231024 | 133500 | 7070368350 | 29650 | 29600 | 29650 | 29550 | 370 |
| 320 | 20231024 | 133400 | 7059425800 | 29600 | 29600 | 29600 | 29550 | 760 |
| 321 | 20231024 | 133300 | 7036963600 | 29550 | 29650 | 29650 | 29550 | 536 |
| 322 | 20231024 | 133200 | 7021100350 | 29650 | 29650 | 29700 | 29650 | 341 |
| 323 | 20231024 | 133100 | 7010989500 | 29700 | 29750 | 29750 | 29650 | 1170 |
| 324 | 20231024 | 133000 | 6976248400 | 29700 | 29700 | 29700 | 29700 | 81 |
| 325 | 20231024 | 132900 | 6973842700 | 29750 | 29700 | 29750 | 29700 | 370 |
| 326 | 20231024 | 132800 | 6962851350 | 29700 | 29700 | 29700 | 29700 | 87 |
| 327 | 20231024 | 132700 | 6960267450 | 29700 | 29750 | 29750 | 29700 | 426 |
| 328 | 20231024 | 132600 | 6947609400 | 29700 | 29700 | 29750 | 29700 | 134 |
| 329 | 20231024 | 132500 | 6943624700 | 29750 | 29750 | 29750 | 29700 | 314 |
| 330 | 20231024 | 132400 | 6934284600 | 29750 | 29700 | 29750 | 29700 | 91 |
| 331 | 20231024 | 132300 | 6931577400 | 29700 | 29700 | 29750 | 29700 | 233 |
| 332 | 20231024 | 132200 | 6924656350 | 29700 | 29750 | 29750 | 29700 | 636 |
| 333 | 20231024 | 132100 | 6905763200 | 29750 | 29750 | 29800 | 29750 | 198 |
| 334 | 20231024 | 132000 | 6899872400 | 29750 | 29750 | 29800 | 29750 | 412 |
| 335 | 20231024 | 131900 | 6887615350 | 29800 | 29800 | 29800 | 29750 | 143 |
| 336 | 20231024 | 131800 | 6883354550 | 29750 | 29800 | 29800 | 29750 | 75 |
| 337 | 20231024 | 131700 | 6881123250 | 29750 | 29800 | 29800 | 29750 | 633 |
| 338 | 20231024 | 131600 | 6862287500 | 29800 | 29800 | 29800 | 29750 | 543 |
| 339 | 20231024 | 131500 | 6846131100 | 29800 | 29750 | 29800 | 29750 | 1859 |
| 340 | 20231024 | 131400 | 6790813900 | 29700 | 29750 | 29750 | 29700 | 524 |
| 341 | 20231024 | 131300 | 6775225800 | 29800 | 29800 | 29800 | 29750 | 78 |
| 342 | 20231024 | 131200 | 6772901600 | 29750 | 29800 | 29800 | 29750 | 83 |
| 343 | 20231024 | 131100 | 6770430800 | 29800 | 29800 | 29800 | 29750 | 284 |
| 344 | 20231024 | 131000 | 6761967950 | 29800 | 29800 | 29800 | 29750 | 302 |
| 345 | 20231024 | 130900 | 6752978350 | 29750 | 29750 | 29750 | 29750 | 444 |
| 346 | 20231024 | 130800 | 6739769350 | 29800 | 29750 | 29800 | 29750 | 320 |
| 347 | 20231024 | 130700 | 6730233400 | 29750 | 29750 | 29800 | 29750 | 401 |
| 348 | 20231024 | 130600 | 6718299600 | 29800 | 29750 | 29800 | 29750 | 130 |
| 349 | 20231024 | 130500 | 6714426550 | 29800 | 29750 | 29800 | 29750 | 53 |
| 350 | 20231024 | 130400 | 6712847200 | 29750 | 29750 | 29800 | 29750 | 204 |
| 351 | 20231024 | 130300 | 6706775550 | 29800 | 29800 | 29850 | 29800 | 50 |
| 352 | 20231024 | 130200 | 6705285450 | 29800 | 29850 | 29850 | 29800 | 1302 |
| 353 | 20231024 | 130100 | 6666482350 | 29800 | 29850 | 29850 | 29800 | 126 |
| 354 | 20231024 | 130000 | 6662722000 | 29850 | 29800 | 29850 | 29800 | 209 |
| 355 | 20231024 | 125900 | 6656483450 | 29850 | 29800 | 29850 | 29800 | 402 |
| 356 | 20231024 | 125800 | 6644484650 | 29800 | 29750 | 29850 | 29750 | 3710 |
| 357 | 20231024 | 125700 | 6533926500 | 29750 | 29750 | 29750 | 29750 | 1009 |
| 358 | 20231024 | 125600 | 6503908750 | 29700 | 29750 | 29750 | 29700 | 231 |
| 359 | 20231024 | 125500 | 6497041250 | 29700 | 29750 | 29750 | 29700 | 39 |
| 360 | 20231024 | 125400 | 6495881950 | 29700 | 29750 | 29750 | 29700 | 70 |
| 361 | 20231024 | 125300 | 6493801550 | 29750 | 29750 | 29800 | 29750 | 604 |
| 362 | 20231024 | 125200 | 6475832300 | 29750 | 29750 | 29800 | 29750 | 208 |
| 363 | 20231024 | 125100 | 6469640300 | 29750 | 29750 | 29750 | 29750 | 546 |
| 364 | 20231024 | 125000 | 6453396800 | 29750 | 29800 | 29800 | 29750 | 76 |
| 365 | 20231024 | 124900 | 6451132500 | 29800 | 29800 | 29800 | 29750 | 149 |
| 366 | 20231024 | 124800 | 6446697100 | 29800 | 29700 | 29800 | 29700 | 3219 |
| 367 | 20231024 | 124700 | 6350996850 | 29650 | 29700 | 29700 | 29650 | 67 |
| 368 | 20231024 | 124600 | 6349007100 | 29650 | 29700 | 29700 | 29650 | 128 |
| 369 | 20231024 | 124500 | 6345206150 | 29700 | 29650 | 29700 | 29650 | 66 |
| 370 | 20231024 | 124400 | 6343246500 | 29650 | 29700 | 29700 | 29650 | 143 |
| 371 | 20231024 | 124300 | 6339004950 | 29650 | 29650 | 29650 | 29650 | 226 |
| 372 | 20231024 | 124200 | 6332304050 | 29600 | 29650 | 29650 | 29600 | 873 |
| 373 | 20231024 | 124100 | 6306420300 | 29650 | 29600 | 29650 | 29550 | 1665 |
| 374 | 20231024 | 124000 | 6257138950 | 29650 | 29650 | 29700 | 29650 | 322 |
| 375 | 20231024 | 123900 | 6247591600 | 29650 | 29650 | 29650 | 29650 | 18 |
| 376 | 20231024 | 123800 | 6247057900 | 29650 | 29700 | 29700 | 29650 | 151 |
| 377 | 20231024 | 123700 | 6242573250 | 29700 | 29700 | 29750 | 29700 | 808 |
| 378 | 20231024 | 123600 | 6218574400 | 29750 | 29700 | 29750 | 29700 | 20 |
| 379 | 20231024 | 123500 | 6217979850 | 29750 | 29750 | 29750 | 29700 | 180 |
| 380 | 20231024 | 123400 | 6212625000 | 29750 | 29750 | 29750 | 29750 | 388 |
| 381 | 20231024 | 123300 | 6201082000 | 29750 | 29650 | 29750 | 29650 | 3285 |
| 382 | 20231024 | 123200 | 6103516250 | 29650 | 29600 | 29650 | 29600 | 827 |
| 383 | 20231024 | 123100 | 6078997900 | 29600 | 29600 | 29600 | 29600 | 67 |
| 384 | 20231024 | 123000 | 6077014700 | 29600 | 29650 | 29700 | 29600 | 624 |
| 385 | 20231024 | 122900 | 6058513850 | 29700 | 29700 | 29700 | 29700 | 20 |
| 386 | 20231024 | 122800 | 6057919850 | 29700 | 29700 | 29700 | 29700 | 50 |
| 387 | 20231024 | 122700 | 6056434850 | 29700 | 29650 | 29700 | 29650 | 33 |
| 388 | 20231024 | 122600 | 6055456350 | 29700 | 29700 | 29700 | 29650 | 158 |
| 389 | 20231024 | 122500 | 6050763800 | 29700 | 29650 | 29700 | 29650 | 1450 |
| 390 | 20231024 | 122400 | 6007763400 | 29650 | 29600 | 29650 | 29600 | 44 |
| 391 | 20231024 | 122300 | 6006458950 | 29600 | 29650 | 29650 | 29600 | 29 |
| 392 | 20231024 | 122200 | 6005599550 | 29650 | 29650 | 29650 | 29650 | 170 |
| 393 | 20231024 | 122100 | 6000559050 | 29600 | 29600 | 29600 | 29600 | 11 |
| 394 | 20231024 | 122000 | 6000233450 | 29600 | 29600 | 29650 | 29600 | 252 |
| 395 | 20231024 | 121900 | 5992770600 | 29600 | 29600 | 29600 | 29600 | 18 |
| 396 | 20231024 | 121800 | 5992237800 | 29600 | 29600 | 29600 | 29600 | 29 |
| 397 | 20231024 | 121700 | 5991379400 | 29600 | 29600 | 29600 | 29600 | 0 |
| 398 | 20231024 | 121600 | 5991379400 | 29600 | 29600 | 29650 | 29600 | 41 |
| 399 | 20231024 | 121500 | 5990164600 | 29600 | 29600 | 29600 | 29600 | 80 |
| 400 | 20231024 | 121400 | 5987796600 | 29600 | 29600 | 29600 | 29600 | 6 |
| 401 | 20231024 | 121300 | 5987619000 | 29600 | 29600 | 29650 | 29600 | 299 |
| 402 | 20231024 | 121200 | 5978761100 | 29650 | 29650 | 29700 | 29650 | 250 |
| 403 | 20231024 | 121100 | 5971348550 | 29650 | 29650 | 29700 | 29650 | 2743 |
| 404 | 20231024 | 121000 | 5889963300 | 29650 | 29650 | 29650 | 29650 | 1 |
| 405 | 20231024 | 120900 | 5889933650 | 29600 | 29600 | 29600 | 29600 | 1 |
| 406 | 20231024 | 120800 | 5889904050 | 29650 | 29600 | 29650 | 29600 | 69 |
| 407 | 20231024 | 120700 | 5887860300 | 29650 | 29650 | 29650 | 29650 | 256 |
| 408 | 20231024 | 120600 | 5880269900 | 29600 | 29600 | 29650 | 29600 | 52 |
| 409 | 20231024 | 120500 | 5878728450 | 29600 | 29600 | 29650 | 29600 | 46 |
| 410 | 20231024 | 120400 | 5877366350 | 29600 | 29650 | 29650 | 29600 | 392 |
| 411 | 20231024 | 120300 | 5865751000 | 29600 | 29650 | 29650 | 29600 | 61 |
| 412 | 20231024 | 120200 | 5863944900 | 29650 | 29600 | 29650 | 29600 | 39 |
| 413 | 20231024 | 120100 | 5862789050 | 29600 | 29600 | 29600 | 29600 | 1234 |
| 414 | 20231024 | 120000 | 5826262650 | 29550 | 29550 | 29600 | 29550 | 69 |
| 415 | 20231024 | 115900 | 5824223200 | 29550 | 29550 | 29550 | 29550 | 243 |
| 416 | 20231024 | 115800 | 5817042550 | 29550 | 29550 | 29550 | 29550 | 711 |
| 417 | 20231024 | 115700 | 5796032500 | 29550 | 29500 | 29550 | 29500 | 108 |
| 418 | 20231024 | 115600 | 5792841300 | 29500 | 29500 | 29550 | 29500 | 238 |
| 419 | 20231024 | 115500 | 5785817400 | 29550 | 29500 | 29550 | 29500 | 141 |
| 420 | 20231024 | 115400 | 5781651300 | 29550 | 29550 | 29550 | 29550 | 44 |
| 421 | 20231024 | 115300 | 5780351100 | 29550 | 29500 | 29550 | 29500 | 390 |
| 422 | 20231024 | 115200 | 5768826650 | 29500 | 29500 | 29550 | 29500 | 259 |
| 423 | 20231024 | 115100 | 5761184700 | 29500 | 29500 | 29550 | 29500 | 109 |
| 424 | 20231024 | 115000 | 5757964650 | 29550 | 29550 | 29550 | 29550 | 68 |
| 425 | 20231024 | 114900 | 5755955250 | 29550 | 29550 | 29550 | 29500 | 1053 |
| 426 | 20231024 | 114800 | 5724869150 | 29550 | 29550 | 29550 | 29550 | 579 |
| 427 | 20231024 | 114700 | 5707759700 | 29550 | 29550 | 29550 | 29500 | 132 |
| 428 | 20231024 | 114600 | 5703863100 | 29550 | 29500 | 29550 | 29500 | 591 |
| 429 | 20231024 | 114500 | 5686404250 | 29550 | 29550 | 29550 | 29550 | 123 |
| 430 | 20231024 | 114400 | 5682769600 | 29550 | 29400 | 29550 | 29400 | 3639 |
| 431 | 20231024 | 114300 | 5575587850 | 29300 | 29400 | 29400 | 29300 | 198 |
| 432 | 20231024 | 114200 | 5569775800 | 29350 | 29400 | 29400 | 29350 | 142 |
| 433 | 20231024 | 114100 | 5565606600 | 29350 | 29350 | 29400 | 29350 | 35 |
| 434 | 20231024 | 114000 | 5564577950 | 29400 | 29350 | 29400 | 29350 | 236 |
| 435 | 20231024 | 113900 | 5557649900 | 29350 | 29400 | 29400 | 29350 | 364 |
| 436 | 20231024 | 113800 | 5546962200 | 29400 | 29400 | 29400 | 29350 | 64 |
| 437 | 20231024 | 113700 | 5545081050 | 29400 | 29350 | 29400 | 29350 | 129 |
| 438 | 20231024 | 113600 | 5541293500 | 29350 | 29400 | 29400 | 29350 | 261 |
| 439 | 20231024 | 113500 | 5533620550 | 29400 | 29350 | 29400 | 29350 | 40 |
| 440 | 20231024 | 113400 | 5532445050 | 29350 | 29350 | 29400 | 29350 | 57 |
| 441 | 20231024 | 113300 | 5530769900 | 29400 | 29400 | 29400 | 29350 | 68 |
| 442 | 20231024 | 113200 | 5528771200 | 29350 | 29350 | 29400 | 29350 | 268 |
| 443 | 20231024 | 113100 | 5520902650 | 29400 | 29400 | 29400 | 29400 | 29 |
| 444 | 20231024 | 113000 | 5520050050 | 29400 | 29350 | 29400 | 29350 | 1109 |
| 445 | 20231024 | 112900 | 5487498250 | 29350 | 29350 | 29350 | 29350 | 844 |
| 446 | 20231024 | 112800 | 5462726850 | 29400 | 29400 | 29400 | 29350 | 307 |
| 447 | 20231024 | 112700 | 5453713550 | 29350 | 29350 | 29350 | 29300 | 979 |
| 448 | 20231024 | 112600 | 5424980150 | 29300 | 29300 | 29350 | 29300 | 302 |
| 449 | 20231024 | 112500 | 5416121900 | 29300 | 29350 | 29350 | 29300 | 69 |
| 450 | 20231024 | 112400 | 5414098750 | 29300 | 29350 | 29350 | 29300 | 153 |
| 451 | 20231024 | 112300 | 5409613850 | 29350 | 29300 | 29350 | 29300 | 239 |
| 452 | 20231024 | 112200 | 5402608050 | 29350 | 29350 | 29350 | 29300 | 504 |
| 453 | 20231024 | 112100 | 5387827550 | 29300 | 29300 | 29350 | 29300 | 38 |
| 454 | 20231024 | 112000 | 5386712700 | 29300 | 29300 | 29350 | 29300 | 322 |
| 455 | 20231024 | 111900 | 5377265400 | 29350 | 29350 | 29350 | 29350 | 33 |
| 456 | 20231024 | 111800 | 5376296850 | 29350 | 29300 | 29350 | 29300 | 276 |
| 457 | 20231024 | 111700 | 5368207200 | 29350 | 29300 | 29350 | 29250 | 1152 |
| 458 | 20231024 | 111600 | 5334450200 | 29250 | 29300 | 29300 | 29250 | 85 |
| 459 | 20231024 | 111500 | 5331962450 | 29250 | 29250 | 29300 | 29250 | 184 |
| 460 | 20231024 | 111400 | 5326575450 | 29250 | 29300 | 29300 | 29250 | 42 |
| 461 | 20231024 | 111300 | 5325345450 | 29250 | 29250 | 29300 | 29250 | 158 |
| 462 | 20231024 | 111200 | 5320721350 | 29300 | 29300 | 29300 | 29250 | 121 |
| 463 | 20231024 | 111100 | 5317179650 | 29300 | 29300 | 29300 | 29250 | 390 |
| 464 | 20231024 | 111000 | 5305752700 | 29300 | 29300 | 29300 | 29300 | 118 |
| 465 | 20231024 | 110900 | 5302295300 | 29300 | 29300 | 29350 | 29250 | 301 |
| 466 | 20231024 | 110800 | 5293475300 | 29300 | 29300 | 29300 | 29300 | 482 |
| 467 | 20231024 | 110700 | 5279352700 | 29250 | 29300 | 29300 | 29200 | 206 |
| 468 | 20231024 | 110600 | 5273321550 | 29300 | 29400 | 29400 | 29300 | 1151 |
| 469 | 20231024 | 110500 | 5239538500 | 29350 | 29400 | 29400 | 29350 | 82 |
| 470 | 20231024 | 110400 | 5237128650 | 29400 | 29350 | 29400 | 29350 | 269 |
| 471 | 20231024 | 110300 | 5229230850 | 29350 | 29400 | 29400 | 29350 | 142 |
| 472 | 20231024 | 110200 | 5225059800 | 29400 | 29350 | 29400 | 29350 | 926 |
| 473 | 20231024 | 110100 | 5197836200 | 29350 | 29400 | 29400 | 29350 | 324 |
| 474 | 20231024 | 110000 | 5188324450 | 29400 | 29350 | 29400 | 29350 | 222 |
| 475 | 20231024 | 105900 | 5181805850 | 29400 | 29350 | 29400 | 29350 | 88 |
| 476 | 20231024 | 105800 | 5179218750 | 29350 | 29400 | 29400 | 29350 | 290 |
| 477 | 20231024 | 105700 | 5170699650 | 29400 | 29350 | 29450 | 29300 | 1155 |
| 478 | 20231024 | 105600 | 5136768150 | 29350 | 29200 | 29350 | 29200 | 1369 |
| 479 | 20231024 | 105500 | 5096716950 | 29250 | 29350 | 29350 | 29250 | 1048 |
| 480 | 20231024 | 105400 | 5066030550 | 29350 | 29300 | 29350 | 29300 | 2124 |
| 481 | 20231024 | 105300 | 5003721550 | 29250 | 29300 | 29300 | 29250 | 110 |
| 482 | 20231024 | 105200 | 5000502600 | 29300 | 29300 | 29300 | 29250 | 247 |
| 483 | 20231024 | 105100 | 4993266000 | 29250 | 29200 | 29300 | 29200 | 429 |
| 484 | 20231024 | 105000 | 4980722250 | 29200 | 29300 | 29400 | 29200 | 1350 |
| 485 | 20231024 | 104900 | 4941160950 | 29300 | 29450 | 29450 | 29300 | 543 |
| 486 | 20231024 | 104800 | 4925222250 | 29450 | 29400 | 29450 | 29400 | 154 |
| 487 | 20231024 | 104700 | 4920688400 | 29500 | 29350 | 29500 | 29350 | 2614 |
| 488 | 20231024 | 104600 | 4843813150 | 29300 | 29250 | 29350 | 29200 | 3045 |
| 489 | 20231024 | 104500 | 4754710500 | 29200 | 29200 | 29250 | 29200 | 185 |
| 490 | 20231024 | 104400 | 4749301250 | 29250 | 29200 | 29250 | 29200 | 175 |
| 491 | 20231024 | 104300 | 4744183550 | 29250 | 29150 | 29250 | 29150 | 1048 |
| 492 | 20231024 | 104200 | 4713586650 | 29150 | 29150 | 29200 | 29150 | 3698 |
| 493 | 20231024 | 104100 | 4605789900 | 29200 | 28950 | 29200 | 28950 | 6344 |
| 494 | 20231024 | 104000 | 4421476300 | 28950 | 28900 | 28950 | 28900 | 107 |
| 495 | 20231024 | 103900 | 4418378750 | 28900 | 28800 | 28900 | 28800 | 434 |
| 496 | 20231024 | 103800 | 4405855600 | 28800 | 28850 | 28850 | 28800 | 192 |
| 497 | 20231024 | 103700 | 4400323150 | 28800 | 28750 | 28800 | 28750 | 1115 |
| 498 | 20231024 | 103600 | 4368221300 | 28750 | 28850 | 28850 | 28750 | 993 |
| 499 | 20231024 | 103500 | 4339638850 | 28850 | 28850 | 28850 | 28850 | 32 |
| 500 | 20231024 | 103400 | 4338715650 | 28850 | 28800 | 28850 | 28800 | 151 |
| 501 | 20231024 | 103300 | 4334362850 | 28850 | 28900 | 28900 | 28850 | 403 |
| 502 | 20231024 | 103200 | 4322726300 | 28850 | 28900 | 28900 | 28850 | 200 |
| 503 | 20231024 | 103100 | 4316954850 | 28850 | 28900 | 28900 | 28850 | 322 |
| 504 | 20231024 | 103000 | 4307660800 | 28900 | 28900 | 28900 | 28900 | 38 |
| 505 | 20231024 | 102900 | 4306562600 | 28900 | 28900 | 28950 | 28850 | 184 |
| 506 | 20231024 | 102800 | 4301242900 | 28950 | 28950 | 28950 | 28950 | 48 |
| 507 | 20231024 | 102700 | 4299853300 | 29000 | 28850 | 29000 | 28850 | 1871 |
| 508 | 20231024 | 102600 | 4245834500 | 28750 | 28800 | 28800 | 28750 | 1481 |
| 509 | 20231024 | 102500 | 4203232600 | 28800 | 28750 | 28800 | 28700 | 1345 |
| 510 | 20231024 | 102400 | 4164608400 | 28800 | 28750 | 28800 | 28750 | 2075 |
| 511 | 20231024 | 102300 | 4104948550 | 28750 | 28700 | 28800 | 28700 | 1023 |
| 512 | 20231024 | 102200 | 4075556750 | 28750 | 28850 | 28900 | 28750 | 2995 |
| 513 | 20231024 | 102100 | 3989336450 | 28900 | 28850 | 28900 | 28800 | 1399 |
| 514 | 20231024 | 102000 | 3948995350 | 28850 | 28850 | 28900 | 28850 | 392 |
| 515 | 20231024 | 101900 | 3937683850 | 28900 | 28850 | 28900 | 28850 | 96 |
| 516 | 20231024 | 101800 | 3934910700 | 28900 | 28850 | 28900 | 28850 | 236 |
| 517 | 20231024 | 101700 | 3928093650 | 28850 | 28850 | 28900 | 28850 | 333 |
| 518 | 20231024 | 101600 | 3918483100 | 28850 | 28900 | 28900 | 28850 | 73 |
| 519 | 20231024 | 101500 | 3916374150 | 28850 | 28850 | 28900 | 28850 | 61 |
| 520 | 20231024 | 101400 | 3914611500 | 28850 | 28900 | 28900 | 28850 | 120 |
| 521 | 20231024 | 101300 | 3911144300 | 28900 | 28850 | 28900 | 28850 | 249 |
| 522 | 20231024 | 101200 | 3903951650 | 28900 | 28900 | 28950 | 28900 | 486 |
| 523 | 20231024 | 101100 | 3889903850 | 28900 | 28800 | 28900 | 28750 | 286 |
| 524 | 20231024 | 101000 | 3881661450 | 28800 | 28800 | 28850 | 28750 | 978 |
| 525 | 20231024 | 100900 | 3853496350 | 28800 | 28800 | 28850 | 28800 | 169 |
| 526 | 20231024 | 100800 | 3848625850 | 28800 | 28800 | 28850 | 28800 | 56 |
| 527 | 20231024 | 100700 | 3847012850 | 28800 | 28900 | 28900 | 28800 | 345 |
| 528 | 20231024 | 100600 | 3837069550 | 28850 | 28850 | 28900 | 28850 | 100 |
| 529 | 20231024 | 100500 | 3834183450 | 28900 | 28900 | 28900 | 28900 | 377 |
| 530 | 20231024 | 100400 | 3823288150 | 28900 | 28950 | 28950 | 28900 | 86 |
| 531 | 20231024 | 100300 | 3820801900 | 29000 | 28950 | 29000 | 28950 | 33 |
| 532 | 20231024 | 100200 | 3819846500 | 29000 | 29100 | 29100 | 29000 | 615 |
| 533 | 20231024 | 100100 | 3801983050 | 29100 | 29150 | 29150 | 29100 | 195 |
| 534 | 20231024 | 100000 | 3796304650 | 29150 | 29300 | 29300 | 29100 | 1449 |
| 535 | 20231024 | 095900 | 3754012100 | 29350 | 29100 | 29350 | 29100 | 3279 |
| 536 | 20231024 | 095800 | 3658118200 | 29050 | 29150 | 29200 | 29050 | 655 |
| 537 | 20231024 | 095700 | 3639038200 | 29150 | 29000 | 29150 | 29000 | 1436 |
| 538 | 20231024 | 095600 | 3597314250 | 29000 | 29000 | 29000 | 28950 | 312 |
| 539 | 20231024 | 095500 | 3588269850 | 29000 | 28900 | 29000 | 28900 | 380 |
| 540 | 20231024 | 095400 | 3577270450 | 28900 | 28850 | 28900 | 28850 | 780 |
| 541 | 20231024 | 095300 | 3554760850 | 28850 | 28800 | 28850 | 28750 | 1754 |
| 542 | 20231024 | 095200 | 3504244900 | 28800 | 28800 | 28850 | 28750 | 606 |
| 543 | 20231024 | 095100 | 3486784750 | 28850 | 28750 | 28850 | 28700 | 1313 |
| 544 | 20231024 | 095000 | 3449011950 | 28700 | 28750 | 28750 | 28650 | 1261 |
| 545 | 20231024 | 094900 | 3412812500 | 28750 | 28800 | 28850 | 28700 | 3509 |
| 546 | 20231024 | 094800 | 3311947100 | 28800 | 28800 | 28800 | 28800 | 1066 |
| 547 | 20231024 | 094700 | 3281246300 | 28800 | 28800 | 28800 | 28800 | 1047 |
| 548 | 20231024 | 094600 | 3251092700 | 28800 | 28800 | 28800 | 28800 | 579 |
| 549 | 20231024 | 094500 | 3234417500 | 28800 | 28800 | 28850 | 28800 | 842 |
| 550 | 20231024 | 094400 | 3210166900 | 28800 | 28800 | 28800 | 28800 | 5 |
| 551 | 20231024 | 094300 | 3210022900 | 28800 | 28800 | 28850 | 28800 | 234 |
| 552 | 20231024 | 094200 | 3203283450 | 28800 | 28800 | 28800 | 28800 | 41 |
| 553 | 20231024 | 094100 | 3202102650 | 28800 | 28800 | 28850 | 28800 | 734 |
| 554 | 20231024 | 094000 | 3180962250 | 28800 | 28800 | 28800 | 28800 | 1176 |
| 555 | 20231024 | 093900 | 3147093450 | 28850 | 28850 | 28950 | 28800 | 694 |
| 556 | 20231024 | 093800 | 3127064600 | 28900 | 28950 | 28950 | 28900 | 929 |
| 557 | 20231024 | 093700 | 3100208350 | 28900 | 28950 | 28950 | 28900 | 197 |
| 558 | 20231024 | 093600 | 3094507350 | 28950 | 28900 | 28950 | 28900 | 205 |
| 559 | 20231024 | 093500 | 3088574800 | 28900 | 28900 | 28900 | 28900 | 129 |
| 560 | 20231024 | 093400 | 3084846700 | 28900 | 28900 | 28900 | 28850 | 292 |
| 561 | 20231024 | 093300 | 3076409650 | 28900 | 28900 | 28900 | 28800 | 200 |
| 562 | 20231024 | 093200 | 3070641750 | 28800 | 28800 | 28850 | 28800 | 866 |
| 563 | 20231024 | 093100 | 3045675300 | 28800 | 28800 | 28850 | 28750 | 1890 |
| 564 | 20231024 | 093000 | 2991272150 | 28800 | 28800 | 28900 | 28800 | 516 |
| 565 | 20231024 | 092900 | 2976384800 | 28800 | 28800 | 28850 | 28800 | 1155 |
| 566 | 20231024 | 092800 | 2943119900 | 28800 | 28800 | 28850 | 28800 | 3127 |
| 567 | 20231024 | 092700 | 2853051700 | 28800 | 28850 | 28850 | 28800 | 2303 |
| 568 | 20231024 | 092600 | 2786700800 | 28850 | 28800 | 28850 | 28800 | 154 |
| 569 | 20231024 | 092500 | 2782259950 | 28800 | 28800 | 28850 | 28800 | 1265 |
| 570 | 20231024 | 092400 | 2745800200 | 28800 | 28800 | 28850 | 28800 | 305 |
| 571 | 20231024 | 092300 | 2737006550 | 28800 | 28850 | 28900 | 28800 | 1832 |
| 572 | 20231024 | 092200 | 2684194700 | 28850 | 29000 | 29000 | 28850 | 2119 |
| 573 | 20231024 | 092100 | 2622920900 | 29050 | 29100 | 29100 | 29000 | 374 |
| 574 | 20231024 | 092000 | 2612048550 | 28950 | 29100 | 29100 | 28950 | 1224 |
| 575 | 20231024 | 091900 | 2576526150 | 29050 | 29000 | 29050 | 28950 | 4849 |
| 576 | 20231024 | 091800 | 2435917350 | 29000 | 29100 | 29150 | 28950 | 4836 |
| 577 | 20231024 | 091700 | 2295423100 | 29100 | 29250 | 29250 | 29100 | 3248 |
| 578 | 20231024 | 091600 | 2200670050 | 29250 | 29300 | 29300 | 29250 | 765 |
| 579 | 20231024 | 091500 | 2178267300 | 29300 | 29350 | 29350 | 29300 | 67 |
| 580 | 20231024 | 091400 | 2176301100 | 29350 | 29450 | 29450 | 29350 | 1579 |
| 581 | 20231024 | 091300 | 2129924550 | 29400 | 29300 | 29450 | 29300 | 1330 |
| 582 | 20231024 | 091200 | 2090864900 | 29300 | 29350 | 29350 | 29300 | 119 |
| 583 | 20231024 | 091100 | 2087378100 | 29350 | 29350 | 29350 | 29300 | 533 |
| 584 | 20231024 | 091000 | 2071736550 | 29350 | 29250 | 29400 | 29250 | 1538 |
| 585 | 20231024 | 090900 | 2026621000 | 29350 | 29450 | 29450 | 29250 | 3306 |
| 586 | 20231024 | 090800 | 1929653600 | 29400 | 29650 | 29700 | 29400 | 2171 |
| 587 | 20231024 | 090700 | 1865614500 | 29650 | 29500 | 29650 | 29500 | 4343 |
| 588 | 20231024 | 090600 | 1737203450 | 29600 | 29650 | 29700 | 29600 | 2079 |
| 589 | 20231024 | 090500 | 1675579350 | 29650 | 29700 | 29750 | 29500 | 3642 |
| 590 | 20231024 | 090400 | 1567821250 | 29750 | 29750 | 29850 | 29650 | 3804 |
| 591 | 20231024 | 090300 | 1454583500 | 29750 | 29500 | 29800 | 29500 | 4503 |
| 592 | 20231024 | 090200 | 1321005850 | 29550 | 29300 | 30500 | 29300 | 28095 |
| 593 | 20231024 | 090100 | 488594600 | 29350 | 29250 | 29350 | 29050 | 7974 |
| 594 | 20231024 | 090000 | 255508000 | 29250 | 28700 | 29250 | 28700 | 8854 |