32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 190000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 6686 |
| 3 | 20231025 | 185900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20231025 | 185800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20231025 | 185700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20231025 | 185600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20231025 | 185500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20231025 | 185400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20231025 | 185300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20231025 | 185200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20231025 | 185100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20231025 | 185000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20231025 | 184900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20231025 | 184800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20231025 | 184700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20231025 | 184600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20231025 | 184500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20231025 | 184400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20231025 | 184300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20231025 | 184200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20231025 | 184100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20231025 | 184000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20231025 | 183900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20231025 | 183800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20231025 | 183700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20231025 | 183600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20231025 | 183500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20231025 | 183400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20231025 | 183300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20231025 | 183200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20231025 | 183100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20231025 | 183000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 6686 |
| 33 | 20231025 | 182900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20231025 | 182800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20231025 | 182700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20231025 | 182600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20231025 | 182500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20231025 | 182400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20231025 | 182300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20231025 | 182200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20231025 | 182100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20231025 | 182000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20231025 | 181900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20231025 | 181800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20231025 | 181700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20231025 | 181600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20231025 | 181500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20231025 | 181400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20231025 | 181300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20231025 | 181200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20231025 | 181100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20231025 | 181000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20231025 | 180900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20231025 | 180800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20231025 | 180700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20231025 | 180600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20231025 | 180500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20231025 | 180400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20231025 | 180300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20231025 | 180200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20231025 | 180100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20231025 | 180000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 6686 |
| 63 | 20231025 | 175900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20231025 | 175800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20231025 | 175700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20231025 | 175600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20231025 | 175500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20231025 | 175400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20231025 | 175300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20231025 | 175200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20231025 | 175100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20231025 | 175000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20231025 | 174900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20231025 | 174800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20231025 | 174700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20231025 | 174600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20231025 | 174500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20231025 | 174400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20231025 | 174300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20231025 | 174200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20231025 | 174100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20231025 | 174000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20231025 | 173900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20231025 | 173800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20231025 | 173700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20231025 | 173600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20231025 | 173500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20231025 | 173400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20231025 | 173300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20231025 | 173200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20231025 | 173100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20231025 | 173000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 6686 |
| 93 | 20231025 | 172900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20231025 | 172800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20231025 | 172700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20231025 | 172600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20231025 | 172500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20231025 | 172400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20231025 | 172300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20231025 | 172200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20231025 | 172100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20231025 | 172000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20231025 | 171900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20231025 | 171800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20231025 | 171700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20231025 | 171600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20231025 | 171500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20231025 | 171400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20231025 | 171300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20231025 | 171200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20231025 | 171100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20231025 | 171000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20231025 | 170900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20231025 | 170800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20231025 | 170700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20231025 | 170600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20231025 | 170500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20231025 | 170400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20231025 | 170300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20231025 | 170200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20231025 | 170100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20231025 | 170000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 6686 |
| 123 | 20231025 | 165900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20231025 | 165800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20231025 | 165700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20231025 | 165600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20231025 | 165500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20231025 | 165400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20231025 | 165300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20231025 | 165200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20231025 | 165100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20231025 | 165000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20231025 | 164900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20231025 | 164800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20231025 | 164700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20231025 | 164600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20231025 | 164500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20231025 | 164400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20231025 | 164300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20231025 | 164200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20231025 | 164100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20231025 | 164000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20231025 | 163900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20231025 | 163800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20231025 | 163700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20231025 | 163600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20231025 | 163500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20231025 | 163400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20231025 | 163300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20231025 | 163200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20231025 | 163100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20231025 | 163000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 6686 |
| 153 | 20231025 | 162900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20231025 | 162800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20231025 | 162700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20231025 | 162600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20231025 | 162500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20231025 | 162400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20231025 | 162300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20231025 | 162200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20231025 | 162100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20231025 | 162000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20231025 | 161900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20231025 | 161800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20231025 | 161700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20231025 | 161600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20231025 | 161500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20231025 | 161400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20231025 | 161300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20231025 | 161200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20231025 | 161100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20231025 | 161000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20231025 | 160900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20231025 | 160800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20231025 | 160700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20231025 | 160600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20231025 | 160500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20231025 | 160400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20231025 | 160300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20231025 | 160200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20231025 | 160100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20231025 | 160000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 6686 |
| 183 | 20231025 | 155900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20231025 | 155800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20231025 | 155700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20231025 | 155600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20231025 | 155500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20231025 | 155400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20231025 | 155300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20231025 | 155200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20231025 | 155100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20231025 | 155000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20231025 | 154900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20231025 | 154800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20231025 | 154700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20231025 | 154600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20231025 | 154500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20231025 | 154400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20231025 | 154300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20231025 | 154200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20231025 | 154100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20231025 | 154000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20231025 | 153900 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20231025 | 153800 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20231025 | 153700 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20231025 | 153600 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20231025 | 153500 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20231025 | 153400 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20231025 | 153300 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20231025 | 153200 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20231025 | 153100 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20231025 | 153000 | 8698992950 | 39000 | 39000 | 39000 | 39000 | 13372 |
| 213 | 20231025 | 152900 | 8438238950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20231025 | 152800 | 8438238950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20231025 | 152700 | 8438238950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20231025 | 152600 | 8438238950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20231025 | 152500 | 8438238950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20231025 | 152400 | 8438238950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20231025 | 152300 | 8438238950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20231025 | 152200 | 8438238950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20231025 | 152100 | 8438238950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20231025 | 152000 | 8438238950 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20231025 | 151900 | 8438238950 | 39050 | 39150 | 39150 | 39000 | 764 |
| 224 | 20231025 | 151800 | 8408379400 | 39150 | 39050 | 39150 | 39050 | 676 |
| 225 | 20231025 | 151700 | 8381960000 | 39000 | 39050 | 39050 | 39000 | 164 |
| 226 | 20231025 | 151600 | 8375559000 | 39100 | 39050 | 39100 | 39050 | 374 |
| 227 | 20231025 | 151500 | 8360940550 | 39050 | 39050 | 39100 | 39000 | 743 |
| 228 | 20231025 | 151400 | 8331925950 | 39100 | 39100 | 39100 | 39050 | 177 |
| 229 | 20231025 | 151300 | 8325012900 | 39050 | 39100 | 39150 | 39050 | 994 |
| 230 | 20231025 | 151200 | 8286147250 | 39150 | 39050 | 39150 | 39050 | 1118 |
| 231 | 20231025 | 151100 | 8242457350 | 39050 | 39050 | 39100 | 39000 | 319 |
| 232 | 20231025 | 151000 | 8229994700 | 39100 | 39050 | 39150 | 39050 | 1652 |
| 233 | 20231025 | 150900 | 8165404350 | 39050 | 39050 | 39050 | 39050 | 427 |
| 234 | 20231025 | 150800 | 8148730000 | 39000 | 39000 | 39050 | 39000 | 130 |
| 235 | 20231025 | 150700 | 8143659550 | 39000 | 39050 | 39050 | 39000 | 989 |
| 236 | 20231025 | 150600 | 8105078100 | 39050 | 39100 | 39100 | 39050 | 958 |
| 237 | 20231025 | 150500 | 8067635400 | 39150 | 39100 | 39150 | 39100 | 210 |
| 238 | 20231025 | 150400 | 8059424300 | 39100 | 39100 | 39100 | 39050 | 1506 |
| 239 | 20231025 | 150300 | 8000550950 | 39100 | 39150 | 39150 | 39100 | 237 |
| 240 | 20231025 | 150200 | 7991279150 | 39150 | 39100 | 39150 | 39100 | 191 |
| 241 | 20231025 | 150100 | 7983809900 | 39100 | 39100 | 39150 | 39100 | 820 |
| 242 | 20231025 | 150000 | 7951747750 | 39100 | 39050 | 39100 | 39000 | 1035 |
| 243 | 20231025 | 145900 | 7911304700 | 39000 | 39000 | 39150 | 39000 | 1717 |
| 244 | 20231025 | 145800 | 7844225300 | 39000 | 39000 | 39050 | 39000 | 218 |
| 245 | 20231025 | 145700 | 7835722650 | 39000 | 39050 | 39050 | 39000 | 228 |
| 246 | 20231025 | 145600 | 7826822350 | 39100 | 39050 | 39100 | 39050 | 347 |
| 247 | 20231025 | 145500 | 7813271500 | 39150 | 38950 | 39150 | 38950 | 696 |
| 248 | 20231025 | 145400 | 7786137000 | 38950 | 39000 | 39000 | 38950 | 215 |
| 249 | 20231025 | 145300 | 7777762250 | 39000 | 39000 | 39000 | 38950 | 198 |
| 250 | 20231025 | 145200 | 7770049400 | 38950 | 38950 | 39000 | 38900 | 1060 |
| 251 | 20231025 | 145100 | 7728761650 | 38950 | 38950 | 38950 | 38900 | 803 |
| 252 | 20231025 | 145000 | 7697486700 | 38950 | 38950 | 39000 | 38900 | 418 |
| 253 | 20231025 | 144900 | 7681205900 | 38950 | 38950 | 38950 | 38950 | 362 |
| 254 | 20231025 | 144800 | 7667106000 | 38950 | 39000 | 39000 | 38950 | 292 |
| 255 | 20231025 | 144700 | 7655728500 | 38950 | 38950 | 39000 | 38950 | 177 |
| 256 | 20231025 | 144600 | 7648834150 | 38950 | 39000 | 39000 | 38950 | 104 |
| 257 | 20231025 | 144500 | 7644782900 | 38950 | 38950 | 39000 | 38950 | 589 |
| 258 | 20231025 | 144400 | 7621820450 | 38950 | 39000 | 39250 | 38950 | 1689 |
| 259 | 20231025 | 144300 | 7555918750 | 38950 | 39000 | 39000 | 38950 | 1071 |
| 260 | 20231025 | 144200 | 7514160150 | 38950 | 38950 | 38950 | 38950 | 206 |
| 261 | 20231025 | 144100 | 7506136450 | 38950 | 38950 | 39000 | 38950 | 279 |
| 262 | 20231025 | 144000 | 7495269150 | 38950 | 39000 | 39000 | 38950 | 209 |
| 263 | 20231025 | 143900 | 7487128150 | 38950 | 38950 | 38950 | 38950 | 343 |
| 264 | 20231025 | 143800 | 7473768300 | 38950 | 39000 | 39000 | 38950 | 223 |
| 265 | 20231025 | 143700 | 7465082400 | 39000 | 39000 | 39050 | 38950 | 1363 |
| 266 | 20231025 | 143600 | 7411925800 | 39050 | 39000 | 39050 | 39000 | 197 |
| 267 | 20231025 | 143500 | 7404242550 | 39050 | 39000 | 39050 | 39000 | 365 |
| 268 | 20231025 | 143400 | 7390005900 | 39000 | 39000 | 39000 | 39000 | 192 |
| 269 | 20231025 | 143300 | 7382517900 | 39000 | 38950 | 39150 | 38950 | 1331 |
| 270 | 20231025 | 143200 | 7330566700 | 38950 | 38950 | 39000 | 38950 | 740 |
| 271 | 20231025 | 143100 | 7301735600 | 38950 | 39000 | 39000 | 38950 | 374 |
| 272 | 20231025 | 143000 | 7287163150 | 38950 | 39000 | 39000 | 38950 | 1392 |
| 273 | 20231025 | 142900 | 7232899150 | 38950 | 39000 | 39050 | 38950 | 1516 |
| 274 | 20231025 | 142800 | 7173775250 | 39050 | 39050 | 39100 | 39050 | 288 |
| 275 | 20231025 | 142700 | 7162528750 | 39100 | 39050 | 39100 | 39050 | 208 |
| 276 | 20231025 | 142600 | 7154406150 | 39050 | 39050 | 39100 | 39050 | 969 |
| 277 | 20231025 | 142500 | 7116557650 | 39100 | 39100 | 39100 | 39050 | 320 |
| 278 | 20231025 | 142400 | 7104052100 | 39100 | 39000 | 39150 | 39000 | 2537 |
| 279 | 20231025 | 142300 | 7004888700 | 39050 | 39100 | 39100 | 39050 | 456 |
| 280 | 20231025 | 142200 | 6987080600 | 39050 | 39050 | 39050 | 39050 | 228 |
| 281 | 20231025 | 142100 | 6978177200 | 39050 | 39050 | 39050 | 39050 | 348 |
| 282 | 20231025 | 142000 | 6964587800 | 39050 | 39100 | 39100 | 39050 | 682 |
| 283 | 20231025 | 141900 | 6937925350 | 39150 | 39150 | 39150 | 39100 | 195 |
| 284 | 20231025 | 141800 | 6930300000 | 39100 | 39150 | 39150 | 39100 | 227 |
| 285 | 20231025 | 141700 | 6921413400 | 39150 | 39150 | 39150 | 39150 | 175 |
| 286 | 20231025 | 141600 | 6914562150 | 39150 | 39150 | 39200 | 39150 | 304 |
| 287 | 20231025 | 141500 | 6902654800 | 39150 | 39250 | 39250 | 39150 | 807 |
| 288 | 20231025 | 141400 | 6871013850 | 39250 | 39250 | 39250 | 39250 | 97 |
| 289 | 20231025 | 141300 | 6867206600 | 39250 | 39300 | 39300 | 39250 | 115 |
| 290 | 20231025 | 141200 | 6862692800 | 39250 | 39250 | 39250 | 39250 | 66 |
| 291 | 20231025 | 141100 | 6860102300 | 39250 | 39250 | 39250 | 39250 | 58 |
| 292 | 20231025 | 141000 | 6857825800 | 39250 | 39250 | 39250 | 39250 | 85 |
| 293 | 20231025 | 140900 | 6854489550 | 39250 | 39300 | 39300 | 39250 | 79 |
| 294 | 20231025 | 140800 | 6851388000 | 39250 | 39250 | 39250 | 39250 | 192 |
| 295 | 20231025 | 140700 | 6843852000 | 39250 | 39200 | 39300 | 39200 | 1660 |
| 296 | 20231025 | 140600 | 6778695450 | 39200 | 39200 | 39200 | 39200 | 160 |
| 297 | 20231025 | 140500 | 6772423450 | 39200 | 39200 | 39200 | 39200 | 125 |
| 298 | 20231025 | 140400 | 6767523450 | 39200 | 39200 | 39200 | 39200 | 215 |
| 299 | 20231025 | 140300 | 6759095450 | 39200 | 39200 | 39250 | 39200 | 163 |
| 300 | 20231025 | 140200 | 6752705750 | 39200 | 39200 | 39200 | 39200 | 57 |
| 301 | 20231025 | 140100 | 6750471350 | 39200 | 39250 | 39250 | 39200 | 193 |
| 302 | 20231025 | 140000 | 6742899650 | 39250 | 39250 | 39300 | 39250 | 186 |
| 303 | 20231025 | 135900 | 6735599100 | 39250 | 39250 | 39250 | 39250 | 65 |
| 304 | 20231025 | 135800 | 6733047850 | 39250 | 39250 | 39300 | 39250 | 133 |
| 305 | 20231025 | 135700 | 6727824450 | 39250 | 39200 | 39300 | 39200 | 353 |
| 306 | 20231025 | 135600 | 6713970550 | 39200 | 39200 | 39250 | 39200 | 74 |
| 307 | 20231025 | 135500 | 6711069250 | 39200 | 39200 | 39250 | 39200 | 56 |
| 308 | 20231025 | 135400 | 6708874000 | 39200 | 39150 | 39200 | 39150 | 593 |
| 309 | 20231025 | 135300 | 6685629500 | 39150 | 39150 | 39150 | 39150 | 57 |
| 310 | 20231025 | 135200 | 6683397950 | 39150 | 39200 | 39200 | 39150 | 102 |
| 311 | 20231025 | 135100 | 6679400000 | 39250 | 39250 | 39250 | 39250 | 88 |
| 312 | 20231025 | 135000 | 6675946000 | 39250 | 39300 | 39300 | 39250 | 53 |
| 313 | 20231025 | 134900 | 6673865650 | 39250 | 39150 | 39300 | 39150 | 680 |
| 314 | 20231025 | 134800 | 6647210200 | 39150 | 39250 | 39250 | 39150 | 320 |
| 315 | 20231025 | 134700 | 6634659100 | 39250 | 39250 | 39250 | 39250 | 107 |
| 316 | 20231025 | 134600 | 6630459350 | 39250 | 39300 | 39300 | 39250 | 493 |
| 317 | 20231025 | 134500 | 6611095900 | 39300 | 39350 | 39350 | 39300 | 129 |
| 318 | 20231025 | 134400 | 6606025650 | 39300 | 39250 | 39300 | 39250 | 873 |
| 319 | 20231025 | 134300 | 6571719500 | 39250 | 39250 | 39250 | 39250 | 101 |
| 320 | 20231025 | 134200 | 6567755250 | 39250 | 39250 | 39250 | 39250 | 114 |
| 321 | 20231025 | 134100 | 6563280750 | 39250 | 39200 | 39250 | 39200 | 516 |
| 322 | 20231025 | 134000 | 6543035100 | 39250 | 39350 | 39350 | 39250 | 803 |
| 323 | 20231025 | 133900 | 6511459300 | 39350 | 39350 | 39350 | 39350 | 55 |
| 324 | 20231025 | 133800 | 6509295050 | 39350 | 39350 | 39350 | 39350 | 118 |
| 325 | 20231025 | 133700 | 6504651750 | 39350 | 39350 | 39400 | 39350 | 57 |
| 326 | 20231025 | 133600 | 6502408750 | 39350 | 39300 | 39350 | 39300 | 509 |
| 327 | 20231025 | 133500 | 6482383100 | 39300 | 39350 | 39350 | 39300 | 61 |
| 328 | 20231025 | 133400 | 6479985700 | 39350 | 39300 | 39350 | 39300 | 72 |
| 329 | 20231025 | 133300 | 6477152850 | 39400 | 39400 | 39400 | 39300 | 299 |
| 330 | 20231025 | 133200 | 6465379050 | 39400 | 39350 | 39450 | 39350 | 1875 |
| 331 | 20231025 | 133100 | 6391488100 | 39350 | 39300 | 39400 | 39250 | 698 |
| 332 | 20231025 | 133000 | 6364034200 | 39300 | 39300 | 39350 | 39300 | 158 |
| 333 | 20231025 | 132900 | 6357823950 | 39300 | 39300 | 39300 | 39300 | 71 |
| 334 | 20231025 | 132800 | 6355033650 | 39300 | 39300 | 39350 | 39300 | 131 |
| 335 | 20231025 | 132700 | 6349885050 | 39300 | 39250 | 39300 | 39250 | 449 |
| 336 | 20231025 | 132600 | 6332243150 | 39250 | 39250 | 39300 | 39250 | 235 |
| 337 | 20231025 | 132500 | 6323019350 | 39200 | 39150 | 39200 | 39150 | 982 |
| 338 | 20231025 | 132400 | 6284525600 | 39150 | 39150 | 39200 | 39150 | 54 |
| 339 | 20231025 | 132300 | 6282411400 | 39150 | 39050 | 39200 | 39050 | 1403 |
| 340 | 20231025 | 132200 | 6227527600 | 39050 | 39050 | 39050 | 39050 | 175 |
| 341 | 20231025 | 132100 | 6220693850 | 39050 | 39100 | 39100 | 39050 | 256 |
| 342 | 20231025 | 132000 | 6210686600 | 39100 | 39050 | 39150 | 39050 | 1007 |
| 343 | 20231025 | 131900 | 6171323650 | 39050 | 39100 | 39150 | 39050 | 688 |
| 344 | 20231025 | 131800 | 6144436750 | 39150 | 39150 | 39150 | 39100 | 95 |
| 345 | 20231025 | 131700 | 6140721000 | 39150 | 39200 | 39250 | 39100 | 1123 |
| 346 | 20231025 | 131600 | 6096727300 | 39200 | 39250 | 39250 | 39200 | 139 |
| 347 | 20231025 | 131500 | 6091277300 | 39250 | 39150 | 39250 | 39150 | 525 |
| 348 | 20231025 | 131400 | 6070699850 | 39150 | 39100 | 39250 | 39100 | 869 |
| 349 | 20231025 | 131300 | 6036698600 | 39100 | 39150 | 39150 | 39100 | 114 |
| 350 | 20231025 | 131200 | 6032241100 | 39100 | 39200 | 39200 | 39100 | 373 |
| 351 | 20231025 | 131100 | 6017635200 | 39200 | 39200 | 39200 | 39150 | 695 |
| 352 | 20231025 | 131000 | 5990393350 | 39150 | 39200 | 39200 | 39150 | 81 |
| 353 | 20231025 | 130900 | 5987220350 | 39200 | 39200 | 39200 | 39150 | 482 |
| 354 | 20231025 | 130800 | 5968343550 | 39200 | 39200 | 39200 | 39150 | 691 |
| 355 | 20231025 | 130700 | 5941258500 | 39200 | 39300 | 39300 | 39200 | 1064 |
| 356 | 20231025 | 130600 | 5899481100 | 39250 | 39300 | 39300 | 39250 | 558 |
| 357 | 20231025 | 130500 | 5877557600 | 39300 | 39250 | 39300 | 39250 | 533 |
| 358 | 20231025 | 130400 | 5856635100 | 39250 | 39250 | 39300 | 39250 | 118 |
| 359 | 20231025 | 130300 | 5852003350 | 39300 | 39200 | 39300 | 39200 | 351 |
| 360 | 20231025 | 130200 | 5838232950 | 39200 | 39200 | 39250 | 39200 | 60 |
| 361 | 20231025 | 130100 | 5835880750 | 39200 | 39200 | 39250 | 39200 | 46 |
| 362 | 20231025 | 130000 | 5834076550 | 39250 | 39200 | 39250 | 39200 | 98 |
| 363 | 20231025 | 125900 | 5830234750 | 39250 | 39100 | 39250 | 39100 | 1202 |
| 364 | 20231025 | 125800 | 5783108050 | 39100 | 39200 | 39200 | 39100 | 805 |
| 365 | 20231025 | 125700 | 5751586950 | 39200 | 39300 | 39300 | 39200 | 466 |
| 366 | 20231025 | 125600 | 5733297400 | 39250 | 39250 | 39250 | 39250 | 19 |
| 367 | 20231025 | 125500 | 5732551650 | 39250 | 39300 | 39300 | 39200 | 874 |
| 368 | 20231025 | 125400 | 5698252050 | 39250 | 39300 | 39300 | 39250 | 8 |
| 369 | 20231025 | 125300 | 5697938000 | 39300 | 39200 | 39300 | 39150 | 1852 |
| 370 | 20231025 | 125200 | 5625309300 | 39200 | 39250 | 39250 | 39200 | 807 |
| 371 | 20231025 | 125100 | 5593634850 | 39250 | 39300 | 39300 | 39250 | 370 |
| 372 | 20231025 | 125000 | 5579096050 | 39300 | 39300 | 39300 | 39250 | 83 |
| 373 | 20231025 | 124900 | 5575835150 | 39300 | 39300 | 39300 | 39300 | 57 |
| 374 | 20231025 | 124800 | 5573595050 | 39300 | 39300 | 39350 | 39300 | 72 |
| 375 | 20231025 | 124700 | 5570764950 | 39300 | 39300 | 39300 | 39300 | 173 |
| 376 | 20231025 | 124600 | 5563966050 | 39300 | 39300 | 39300 | 39300 | 46 |
| 377 | 20231025 | 124500 | 5562158250 | 39300 | 39300 | 39300 | 39300 | 113 |
| 378 | 20231025 | 124400 | 5557717350 | 39300 | 39250 | 39300 | 39250 | 377 |
| 379 | 20231025 | 124300 | 5542902000 | 39250 | 39300 | 39300 | 39250 | 127 |
| 380 | 20231025 | 124200 | 5537915550 | 39300 | 39300 | 39300 | 39300 | 98 |
| 381 | 20231025 | 124100 | 5534064150 | 39350 | 39300 | 39350 | 39300 | 45 |
| 382 | 20231025 | 124000 | 5532295400 | 39300 | 39300 | 39300 | 39300 | 227 |
| 383 | 20231025 | 123900 | 5523374300 | 39300 | 39300 | 39350 | 39300 | 67 |
| 384 | 20231025 | 123800 | 5520740450 | 39300 | 39300 | 39350 | 39300 | 316 |
| 385 | 20231025 | 123700 | 5508321600 | 39350 | 39350 | 39350 | 39300 | 391 |
| 386 | 20231025 | 123600 | 5492937600 | 39350 | 39350 | 39350 | 39350 | 417 |
| 387 | 20231025 | 123500 | 5476528650 | 39350 | 39400 | 39400 | 39350 | 695 |
| 388 | 20231025 | 123400 | 5449147650 | 39350 | 39400 | 39500 | 39300 | 4665 |
| 389 | 20231025 | 123300 | 5265591100 | 39400 | 39350 | 39400 | 39350 | 405 |
| 390 | 20231025 | 123200 | 5249638900 | 39350 | 39350 | 39400 | 39350 | 54 |
| 391 | 20231025 | 123100 | 5247513900 | 39350 | 39400 | 39400 | 39350 | 105 |
| 392 | 20231025 | 123000 | 5243379650 | 39350 | 39450 | 39450 | 39350 | 188 |
| 393 | 20231025 | 122900 | 5235971850 | 39500 | 39400 | 39500 | 39400 | 413 |
| 394 | 20231025 | 122800 | 5219687650 | 39350 | 39350 | 39400 | 39350 | 55 |
| 395 | 20231025 | 122700 | 5217523150 | 39400 | 39450 | 39450 | 39350 | 871 |
| 396 | 20231025 | 122600 | 5183189700 | 39550 | 39400 | 39550 | 39350 | 831 |
| 397 | 20231025 | 122500 | 5150419550 | 39350 | 39350 | 39400 | 39350 | 133 |
| 398 | 20231025 | 122400 | 5145185900 | 39350 | 39400 | 39400 | 39350 | 443 |
| 399 | 20231025 | 122300 | 5127732300 | 39400 | 39400 | 39450 | 39400 | 579 |
| 400 | 20231025 | 122200 | 5104919200 | 39400 | 39400 | 39450 | 39400 | 43 |
| 401 | 20231025 | 122100 | 5103224500 | 39400 | 39400 | 39450 | 39400 | 70 |
| 402 | 20231025 | 122000 | 5100466300 | 39450 | 39400 | 39450 | 39400 | 344 |
| 403 | 20231025 | 121900 | 5086895550 | 39400 | 39400 | 39400 | 39400 | 353 |
| 404 | 20231025 | 121800 | 5072987350 | 39400 | 39400 | 39400 | 39400 | 123 |
| 405 | 20231025 | 121700 | 5068141150 | 39400 | 39450 | 39450 | 39400 | 75 |
| 406 | 20231025 | 121600 | 5065185700 | 39450 | 39550 | 39550 | 39450 | 243 |
| 407 | 20231025 | 121500 | 5055592750 | 39500 | 39350 | 39500 | 39350 | 706 |
| 408 | 20231025 | 121400 | 5027763850 | 39400 | 39400 | 39400 | 39350 | 699 |
| 409 | 20231025 | 121300 | 5000256450 | 39400 | 39350 | 39400 | 39350 | 524 |
| 410 | 20231025 | 121200 | 4979621850 | 39350 | 39350 | 39400 | 39350 | 279 |
| 411 | 20231025 | 121100 | 4968636700 | 39400 | 39400 | 39400 | 39400 | 583 |
| 412 | 20231025 | 121000 | 4945666500 | 39400 | 39400 | 39400 | 39400 | 507 |
| 413 | 20231025 | 120900 | 4925690700 | 39400 | 39450 | 39450 | 39350 | 873 |
| 414 | 20231025 | 120800 | 4891280700 | 39450 | 39450 | 39450 | 39450 | 554 |
| 415 | 20231025 | 120700 | 4869425400 | 39450 | 39450 | 39450 | 39450 | 18 |
| 416 | 20231025 | 120600 | 4868715300 | 39450 | 39450 | 39450 | 39450 | 103 |
| 417 | 20231025 | 120500 | 4864651950 | 39450 | 39450 | 39500 | 39450 | 406 |
| 418 | 20231025 | 120400 | 4848634250 | 39450 | 39500 | 39500 | 39450 | 273 |
| 419 | 20231025 | 120300 | 4837858900 | 39450 | 39500 | 39500 | 39450 | 209 |
| 420 | 20231025 | 120200 | 4829605000 | 39550 | 39550 | 39550 | 39550 | 173 |
| 421 | 20231025 | 120100 | 4822762850 | 39550 | 39500 | 39550 | 39500 | 1635 |
| 422 | 20231025 | 120000 | 4758169450 | 39450 | 39450 | 39450 | 39450 | 84 |
| 423 | 20231025 | 115900 | 4754855650 | 39450 | 39450 | 39500 | 39450 | 507 |
| 424 | 20231025 | 115800 | 4734854450 | 39450 | 39450 | 39450 | 39450 | 200 |
| 425 | 20231025 | 115700 | 4726964450 | 39450 | 39500 | 39500 | 39450 | 676 |
| 426 | 20231025 | 115600 | 4700291850 | 39450 | 39500 | 39500 | 39450 | 1217 |
| 427 | 20231025 | 115500 | 4652225950 | 39500 | 39550 | 39550 | 39500 | 654 |
| 428 | 20231025 | 115400 | 4626373100 | 39550 | 39550 | 39600 | 39550 | 132 |
| 429 | 20231025 | 115300 | 4621152450 | 39550 | 39550 | 39600 | 39550 | 115 |
| 430 | 20231025 | 115200 | 4616604100 | 39550 | 39550 | 39600 | 39550 | 17 |
| 431 | 20231025 | 115100 | 4615931700 | 39550 | 39600 | 39600 | 39550 | 153 |
| 432 | 20231025 | 115000 | 4609877700 | 39600 | 39600 | 39600 | 39600 | 471 |
| 433 | 20231025 | 114900 | 4591226100 | 39600 | 39600 | 39650 | 39600 | 222 |
| 434 | 20231025 | 114800 | 4582430650 | 39600 | 39600 | 39650 | 39600 | 310 |
| 435 | 20231025 | 114700 | 4570153650 | 39600 | 39600 | 39650 | 39550 | 658 |
| 436 | 20231025 | 114600 | 4544098600 | 39550 | 39550 | 39550 | 39550 | 121 |
| 437 | 20231025 | 114500 | 4539313050 | 39550 | 39550 | 39550 | 39500 | 592 |
| 438 | 20231025 | 114400 | 4515901900 | 39550 | 39550 | 39550 | 39500 | 144 |
| 439 | 20231025 | 114300 | 4510211500 | 39550 | 39550 | 39550 | 39500 | 1095 |
| 440 | 20231025 | 114200 | 4466904850 | 39550 | 39600 | 39600 | 39550 | 891 |
| 441 | 20231025 | 114100 | 4431646600 | 39600 | 39600 | 39650 | 39600 | 106 |
| 442 | 20231025 | 114000 | 4427448800 | 39650 | 39650 | 39650 | 39600 | 386 |
| 443 | 20231025 | 113900 | 4412153900 | 39650 | 39650 | 39650 | 39650 | 504 |
| 444 | 20231025 | 113800 | 4392170300 | 39700 | 39700 | 39700 | 39650 | 89 |
| 445 | 20231025 | 113700 | 4388640850 | 39650 | 39700 | 39750 | 39650 | 407 |
| 446 | 20231025 | 113600 | 4372483150 | 39700 | 39800 | 39800 | 39700 | 1223 |
| 447 | 20231025 | 113500 | 4323847200 | 39800 | 39850 | 39850 | 39800 | 465 |
| 448 | 20231025 | 113400 | 4305322500 | 39850 | 39900 | 39900 | 39850 | 98 |
| 449 | 20231025 | 113300 | 4301416800 | 39850 | 39850 | 39850 | 39850 | 45 |
| 450 | 20231025 | 113200 | 4299623550 | 39850 | 39850 | 39850 | 39850 | 62 |
| 451 | 20231025 | 113100 | 4297152850 | 39850 | 39900 | 39900 | 39850 | 264 |
| 452 | 20231025 | 113000 | 4286620400 | 39900 | 39900 | 39900 | 39900 | 496 |
| 453 | 20231025 | 112900 | 4266830000 | 39950 | 39950 | 39950 | 39900 | 214 |
| 454 | 20231025 | 112800 | 4258282550 | 39950 | 39950 | 39950 | 39950 | 25 |
| 455 | 20231025 | 112700 | 4257283800 | 39950 | 39950 | 39950 | 39900 | 253 |
| 456 | 20231025 | 112600 | 4247178900 | 39950 | 39950 | 39950 | 39900 | 64 |
| 457 | 20231025 | 112500 | 4244622700 | 39950 | 39950 | 40000 | 39900 | 98 |
| 458 | 20231025 | 112400 | 4240710300 | 39950 | 40000 | 40000 | 39950 | 199 |
| 459 | 20231025 | 112300 | 4232758150 | 39950 | 39950 | 40000 | 39900 | 148 |
| 460 | 20231025 | 112200 | 4226844950 | 39950 | 39900 | 40000 | 39900 | 426 |
| 461 | 20231025 | 112100 | 4209827250 | 39950 | 39900 | 39950 | 39900 | 854 |
| 462 | 20231025 | 112000 | 4175739200 | 39850 | 39850 | 39850 | 39800 | 304 |
| 463 | 20231025 | 111900 | 4163626400 | 39800 | 39850 | 39850 | 39800 | 135 |
| 464 | 20231025 | 111800 | 4158248850 | 39850 | 39850 | 39850 | 39850 | 70 |
| 465 | 20231025 | 111700 | 4155459350 | 39850 | 39750 | 39850 | 39750 | 1352 |
| 466 | 20231025 | 111600 | 4101650800 | 39750 | 39750 | 39750 | 39750 | 8 |
| 467 | 20231025 | 111500 | 4101332800 | 39750 | 39800 | 39850 | 39750 | 1804 |
| 468 | 20231025 | 111400 | 4029504900 | 39850 | 39800 | 39850 | 39800 | 60 |
| 469 | 20231025 | 111300 | 4027116400 | 39850 | 39850 | 39850 | 39800 | 83 |
| 470 | 20231025 | 111200 | 4023809250 | 39850 | 39850 | 39850 | 39850 | 213 |
| 471 | 20231025 | 111100 | 4015321200 | 39850 | 39850 | 39900 | 39850 | 64 |
| 472 | 20231025 | 111000 | 4012770750 | 39850 | 39850 | 39900 | 39850 | 142 |
| 473 | 20231025 | 110900 | 4007111950 | 39850 | 39850 | 39850 | 39850 | 64 |
| 474 | 20231025 | 110800 | 4004561550 | 39900 | 39850 | 39900 | 39850 | 162 |
| 475 | 20231025 | 110700 | 3998104400 | 39900 | 39800 | 39900 | 39800 | 767 |
| 476 | 20231025 | 110600 | 3967537450 | 39800 | 39800 | 39850 | 39800 | 111 |
| 477 | 20231025 | 110500 | 3963116550 | 39800 | 39850 | 39850 | 39800 | 268 |
| 478 | 20231025 | 110400 | 3952449750 | 39850 | 39850 | 39900 | 39800 | 978 |
| 479 | 20231025 | 110300 | 3913476350 | 39950 | 39950 | 39950 | 39850 | 221 |
| 480 | 20231025 | 110200 | 3904660700 | 39900 | 39900 | 39900 | 39850 | 352 |
| 481 | 20231025 | 110100 | 3890628800 | 39900 | 39850 | 39900 | 39850 | 2 |
| 482 | 20231025 | 110000 | 3890549050 | 39850 | 39850 | 39900 | 39800 | 517 |
| 483 | 20231025 | 105900 | 3869939500 | 39850 | 39850 | 39900 | 39850 | 738 |
| 484 | 20231025 | 105800 | 3840530050 | 39850 | 39750 | 39850 | 39700 | 1061 |
| 485 | 20231025 | 105700 | 3798400300 | 39750 | 39700 | 39750 | 39700 | 96 |
| 486 | 20231025 | 105600 | 3794588800 | 39700 | 39750 | 39750 | 39700 | 16 |
| 487 | 20231025 | 105500 | 3793953100 | 39800 | 39650 | 39850 | 39650 | 1017 |
| 488 | 20231025 | 105400 | 3753578200 | 39700 | 39700 | 39750 | 39700 | 639 |
| 489 | 20231025 | 105300 | 3728209350 | 39750 | 39750 | 39750 | 39750 | 5 |
| 490 | 20231025 | 105200 | 3728010600 | 39750 | 39750 | 39750 | 39750 | 577 |
| 491 | 20231025 | 105100 | 3705074850 | 39750 | 39750 | 39750 | 39750 | 50 |
| 492 | 20231025 | 105000 | 3703087350 | 39800 | 39850 | 39850 | 39800 | 531 |
| 493 | 20231025 | 104900 | 3681934450 | 39850 | 39650 | 39850 | 39650 | 758 |
| 494 | 20231025 | 104800 | 3651820500 | 39700 | 39650 | 39700 | 39650 | 57 |
| 495 | 20231025 | 104700 | 3649560350 | 39650 | 39650 | 39700 | 39650 | 50 |
| 496 | 20231025 | 104600 | 3647577300 | 39700 | 39750 | 39750 | 39650 | 1334 |
| 497 | 20231025 | 104500 | 3594608300 | 39750 | 39750 | 39750 | 39750 | 86 |
| 498 | 20231025 | 104400 | 3591189800 | 39750 | 39800 | 39800 | 39750 | 49 |
| 499 | 20231025 | 104300 | 3589242000 | 39800 | 39900 | 39900 | 39800 | 513 |
| 500 | 20231025 | 104200 | 3568804750 | 39900 | 39900 | 39900 | 39900 | 15 |
| 501 | 20231025 | 104100 | 3568206250 | 39900 | 39900 | 39900 | 39900 | 72 |
| 502 | 20231025 | 104000 | 3565333450 | 39900 | 39900 | 39900 | 39900 | 155 |
| 503 | 20231025 | 103900 | 3559148950 | 39900 | 39900 | 39900 | 39900 | 55 |
| 504 | 20231025 | 103800 | 3556954450 | 39900 | 39900 | 39900 | 39900 | 0 |
| 505 | 20231025 | 103700 | 3556954450 | 39900 | 39950 | 39950 | 39850 | 417 |
| 506 | 20231025 | 103600 | 3540312900 | 39950 | 39950 | 39950 | 39900 | 311 |
| 507 | 20231025 | 103500 | 3527903450 | 39950 | 39900 | 39950 | 39900 | 151 |
| 508 | 20231025 | 103400 | 3521876300 | 39900 | 40100 | 40100 | 39900 | 1651 |
| 509 | 20231025 | 103300 | 3455801450 | 40100 | 40100 | 40100 | 40100 | 16 |
| 510 | 20231025 | 103200 | 3455159850 | 40100 | 40100 | 40100 | 40050 | 63 |
| 511 | 20231025 | 103100 | 3452634300 | 40100 | 40100 | 40100 | 40100 | 30 |
| 512 | 20231025 | 103000 | 3451431300 | 40100 | 40100 | 40100 | 40100 | 10 |
| 513 | 20231025 | 102900 | 3451030300 | 40100 | 40100 | 40100 | 40100 | 24 |
| 514 | 20231025 | 102800 | 3450067900 | 40050 | 40100 | 40100 | 40050 | 151 |
| 515 | 20231025 | 102700 | 3444019950 | 40100 | 40100 | 40100 | 40100 | 0 |
| 516 | 20231025 | 102600 | 3444019950 | 40100 | 40100 | 40100 | 40050 | 133 |
| 517 | 20231025 | 102500 | 3438688150 | 40100 | 40200 | 40200 | 40100 | 670 |
| 518 | 20231025 | 102400 | 3411803200 | 40200 | 40200 | 40200 | 40200 | 58 |
| 519 | 20231025 | 102300 | 3409471600 | 40150 | 40250 | 40250 | 40150 | 406 |
| 520 | 20231025 | 102200 | 3393139500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 521 | 20231025 | 102100 | 3393139500 | 40300 | 40300 | 40300 | 40300 | 627 |
| 522 | 20231025 | 102000 | 3367871400 | 40300 | 40200 | 40300 | 40200 | 15 |
| 523 | 20231025 | 101900 | 3367268100 | 40200 | 40150 | 40300 | 40150 | 776 |
| 524 | 20231025 | 101800 | 3336107000 | 40100 | 40100 | 40100 | 40100 | 48 |
| 525 | 20231025 | 101700 | 3334182200 | 40100 | 40100 | 40100 | 40100 | 194 |
| 526 | 20231025 | 101600 | 3326402800 | 40100 | 40100 | 40100 | 40100 | 19 |
| 527 | 20231025 | 101500 | 3325640900 | 40100 | 40050 | 40150 | 40050 | 476 |
| 528 | 20231025 | 101400 | 3306537250 | 40050 | 40050 | 40050 | 40050 | 125 |
| 529 | 20231025 | 101300 | 3301531000 | 40050 | 40000 | 40150 | 40000 | 612 |
| 530 | 20231025 | 101200 | 3277006150 | 40000 | 40000 | 40000 | 40000 | 7 |
| 531 | 20231025 | 101100 | 3276726150 | 40000 | 40050 | 40050 | 40000 | 812 |
| 532 | 20231025 | 101000 | 3244235800 | 40050 | 40050 | 40100 | 40050 | 206 |
| 533 | 20231025 | 100900 | 3235985250 | 40100 | 40150 | 40150 | 40100 | 139 |
| 534 | 20231025 | 100800 | 3230407000 | 40150 | 40050 | 40150 | 40050 | 383 |
| 535 | 20231025 | 100700 | 3215052100 | 40100 | 40050 | 40100 | 40050 | 45 |
| 536 | 20231025 | 100600 | 3213248850 | 40050 | 40050 | 40100 | 40050 | 45 |
| 537 | 20231025 | 100500 | 3211445500 | 40100 | 40100 | 40150 | 40000 | 1242 |
| 538 | 20231025 | 100400 | 3161658850 | 40150 | 40200 | 40200 | 40150 | 422 |
| 539 | 20231025 | 100300 | 3144694550 | 40300 | 40300 | 40300 | 40250 | 618 |
| 540 | 20231025 | 100200 | 3119815650 | 40350 | 40400 | 40400 | 40350 | 493 |
| 541 | 20231025 | 100100 | 3099900400 | 40400 | 40300 | 40450 | 40300 | 961 |
| 542 | 20231025 | 100000 | 3061127250 | 40250 | 40400 | 40400 | 40250 | 323 |
| 543 | 20231025 | 095900 | 3048110800 | 40300 | 40400 | 40400 | 40300 | 199 |
| 544 | 20231025 | 095800 | 3040078200 | 40400 | 40400 | 40400 | 40400 | 56 |
| 545 | 20231025 | 095700 | 3037815800 | 40400 | 40350 | 40400 | 40350 | 949 |
| 546 | 20231025 | 095600 | 2999500400 | 40300 | 40250 | 40350 | 40250 | 329 |
| 547 | 20231025 | 095500 | 2986241850 | 40250 | 40350 | 40350 | 40250 | 666 |
| 548 | 20231025 | 095400 | 2959373850 | 40400 | 40400 | 40400 | 40350 | 596 |
| 549 | 20231025 | 095300 | 2935313550 | 40450 | 40450 | 40450 | 40450 | 290 |
| 550 | 20231025 | 095200 | 2923583050 | 40450 | 40450 | 40450 | 40450 | 100 |
| 551 | 20231025 | 095100 | 2919538050 | 40450 | 40450 | 40450 | 40400 | 247 |
| 552 | 20231025 | 095000 | 2909548450 | 40450 | 40350 | 40450 | 40350 | 643 |
| 553 | 20231025 | 094900 | 2883574100 | 40350 | 40400 | 40400 | 40350 | 348 |
| 554 | 20231025 | 094800 | 2869521200 | 40450 | 40550 | 40550 | 40450 | 1250 |
| 555 | 20231025 | 094700 | 2818945000 | 40550 | 40500 | 40600 | 40450 | 898 |
| 556 | 20231025 | 094600 | 2782563900 | 40450 | 40400 | 40500 | 40400 | 2533 |
| 557 | 20231025 | 094500 | 2680155000 | 40350 | 40200 | 40400 | 40200 | 662 |
| 558 | 20231025 | 094400 | 2653492950 | 40250 | 40200 | 40250 | 40200 | 398 |
| 559 | 20231025 | 094300 | 2637491050 | 40200 | 40200 | 40200 | 40200 | 236 |
| 560 | 20231025 | 094200 | 2628003850 | 40200 | 40200 | 40200 | 40200 | 301 |
| 561 | 20231025 | 094100 | 2615903650 | 40200 | 40200 | 40200 | 40100 | 578 |
| 562 | 20231025 | 094000 | 2592685900 | 40200 | 40250 | 40250 | 40200 | 172 |
| 563 | 20231025 | 093900 | 2585766250 | 40250 | 40350 | 40400 | 40250 | 1185 |
| 564 | 20231025 | 093800 | 2537974750 | 40400 | 40250 | 40400 | 40250 | 1452 |
| 565 | 20231025 | 093700 | 2479456200 | 40250 | 40300 | 40300 | 40250 | 320 |
| 566 | 20231025 | 093600 | 2466576150 | 40300 | 40150 | 40300 | 40150 | 279 |
| 567 | 20231025 | 093500 | 2455351300 | 40200 | 40300 | 40300 | 40200 | 607 |
| 568 | 20231025 | 093400 | 2430925850 | 40300 | 40300 | 40300 | 40300 | 0 |
| 569 | 20231025 | 093300 | 2430925850 | 40300 | 40200 | 40300 | 40100 | 3333 |
| 570 | 20231025 | 093200 | 2296961800 | 40200 | 40200 | 40250 | 40200 | 123 |
| 571 | 20231025 | 093100 | 2292015150 | 40200 | 40250 | 40250 | 40150 | 1833 |
| 572 | 20231025 | 093000 | 2218397700 | 40250 | 40050 | 40250 | 40050 | 779 |
| 573 | 20231025 | 092900 | 2187115700 | 40050 | 40000 | 40050 | 39950 | 1305 |
| 574 | 20231025 | 092800 | 2134916700 | 40050 | 40300 | 40300 | 40050 | 1484 |
| 575 | 20231025 | 092700 | 2075295400 | 40300 | 40250 | 40300 | 40250 | 171 |
| 576 | 20231025 | 092600 | 2068406400 | 40200 | 40150 | 40250 | 40150 | 928 |
| 577 | 20231025 | 092500 | 2031072250 | 40150 | 40200 | 40250 | 40150 | 830 |
| 578 | 20231025 | 092400 | 1997710200 | 40200 | 40000 | 40200 | 40000 | 882 |
| 579 | 20231025 | 092300 | 1962361900 | 40050 | 39950 | 40150 | 39950 | 2821 |
| 580 | 20231025 | 092200 | 1849491600 | 39900 | 39800 | 39900 | 39800 | 1204 |
| 581 | 20231025 | 092100 | 1801480300 | 39850 | 39750 | 39850 | 39750 | 1884 |
| 582 | 20231025 | 092000 | 1726465200 | 39750 | 39750 | 39800 | 39750 | 322 |
| 583 | 20231025 | 091900 | 1713660700 | 39750 | 39750 | 39800 | 39750 | 149 |
| 584 | 20231025 | 091800 | 1707736950 | 39750 | 39700 | 39750 | 39700 | 1280 |
| 585 | 20231025 | 091700 | 1656890200 | 39700 | 39700 | 39700 | 39700 | 883 |
| 586 | 20231025 | 091600 | 1621835100 | 39700 | 39800 | 39800 | 39600 | 1504 |
| 587 | 20231025 | 091500 | 1562170750 | 39800 | 39750 | 39850 | 39700 | 469 |
| 588 | 20231025 | 091400 | 1543514000 | 39750 | 39700 | 39750 | 39650 | 1081 |
| 589 | 20231025 | 091300 | 1500579200 | 39700 | 39750 | 39750 | 39650 | 1454 |
| 590 | 20231025 | 091200 | 1442852100 | 39800 | 40000 | 40000 | 39750 | 2001 |
| 591 | 20231025 | 091100 | 1362964550 | 40000 | 39700 | 40000 | 39700 | 1910 |
| 592 | 20231025 | 091000 | 1286876550 | 39700 | 39600 | 39750 | 39600 | 2109 |
| 593 | 20231025 | 090900 | 1203250950 | 39600 | 39650 | 39650 | 39600 | 2446 |
| 594 | 20231025 | 090800 | 1106362100 | 39650 | 39650 | 39700 | 39450 | 5548 |
| 595 | 20231025 | 090700 | 886821800 | 39650 | 39300 | 39750 | 39300 | 2108 |
| 596 | 20231025 | 090600 | 803538300 | 39250 | 39350 | 39350 | 39250 | 1271 |
| 597 | 20231025 | 090500 | 753566300 | 39350 | 39400 | 39450 | 39300 | 3304 |
| 598 | 20231025 | 090400 | 623491200 | 39450 | 39450 | 39550 | 39450 | 2395 |
| 599 | 20231025 | 090300 | 528984400 | 39450 | 39750 | 39750 | 39200 | 3524 |
| 600 | 20231025 | 090200 | 389857150 | 39800 | 39900 | 39900 | 39800 | 2236 |
| 601 | 20231025 | 090100 | 300767950 | 39900 | 40100 | 40200 | 39800 | 5049 |
| 602 | 20231025 | 090000 | 98930450 | 40200 | 40350 | 40500 | 40100 | 2450 |