32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 13610 |
| 3 | 20231026 | 185900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 4 | 20231026 | 185800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 5 | 20231026 | 185700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 6 | 20231026 | 185600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 7 | 20231026 | 185500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 8 | 20231026 | 185400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 9 | 20231026 | 185300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 10 | 20231026 | 185200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 11 | 20231026 | 185100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 12 | 20231026 | 185000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 13 | 20231026 | 184900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 14 | 20231026 | 184800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 15 | 20231026 | 184700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 16 | 20231026 | 184600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 17 | 20231026 | 184500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 18 | 20231026 | 184400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 19 | 20231026 | 184300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 20 | 20231026 | 184200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 21 | 20231026 | 184100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 22 | 20231026 | 184000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 23 | 20231026 | 183900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 24 | 20231026 | 183800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 25 | 20231026 | 183700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 26 | 20231026 | 183600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 27 | 20231026 | 183500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 28 | 20231026 | 183400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 29 | 20231026 | 183300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 30 | 20231026 | 183200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 31 | 20231026 | 183100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 32 | 20231026 | 183000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 13610 |
| 33 | 20231026 | 182900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 34 | 20231026 | 182800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 35 | 20231026 | 182700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 36 | 20231026 | 182600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 37 | 20231026 | 182500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 38 | 20231026 | 182400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 39 | 20231026 | 182300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 40 | 20231026 | 182200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 41 | 20231026 | 182100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 42 | 20231026 | 182000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 43 | 20231026 | 181900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 44 | 20231026 | 181800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 45 | 20231026 | 181700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 46 | 20231026 | 181600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 47 | 20231026 | 181500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 48 | 20231026 | 181400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 49 | 20231026 | 181300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 50 | 20231026 | 181200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 51 | 20231026 | 181100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 52 | 20231026 | 181000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 53 | 20231026 | 180900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 54 | 20231026 | 180800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 55 | 20231026 | 180700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 56 | 20231026 | 180600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 57 | 20231026 | 180500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 58 | 20231026 | 180400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 59 | 20231026 | 180300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 60 | 20231026 | 180200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 61 | 20231026 | 180100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 62 | 20231026 | 180000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 13610 |
| 63 | 20231026 | 175900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 64 | 20231026 | 175800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 65 | 20231026 | 175700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 66 | 20231026 | 175600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 67 | 20231026 | 175500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 68 | 20231026 | 175400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 69 | 20231026 | 175300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 70 | 20231026 | 175200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 71 | 20231026 | 175100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 72 | 20231026 | 175000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 73 | 20231026 | 174900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 74 | 20231026 | 174800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 75 | 20231026 | 174700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 76 | 20231026 | 174600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 77 | 20231026 | 174500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 78 | 20231026 | 174400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 79 | 20231026 | 174300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 80 | 20231026 | 174200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 81 | 20231026 | 174100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 82 | 20231026 | 174000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 83 | 20231026 | 173900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 84 | 20231026 | 173800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 85 | 20231026 | 173700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 86 | 20231026 | 173600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 87 | 20231026 | 173500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 88 | 20231026 | 173400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 89 | 20231026 | 173300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 90 | 20231026 | 173200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 91 | 20231026 | 173100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 92 | 20231026 | 173000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 13610 |
| 93 | 20231026 | 172900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 94 | 20231026 | 172800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 95 | 20231026 | 172700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 96 | 20231026 | 172600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 97 | 20231026 | 172500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 98 | 20231026 | 172400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 99 | 20231026 | 172300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 100 | 20231026 | 172200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 101 | 20231026 | 172100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 102 | 20231026 | 172000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 103 | 20231026 | 171900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 104 | 20231026 | 171800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 105 | 20231026 | 171700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 106 | 20231026 | 171600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 107 | 20231026 | 171500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 108 | 20231026 | 171400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 109 | 20231026 | 171300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 110 | 20231026 | 171200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 111 | 20231026 | 171100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 112 | 20231026 | 171000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 113 | 20231026 | 170900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 114 | 20231026 | 170800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 115 | 20231026 | 170700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 116 | 20231026 | 170600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 117 | 20231026 | 170500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 118 | 20231026 | 170400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 119 | 20231026 | 170300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 120 | 20231026 | 170200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 121 | 20231026 | 170100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 122 | 20231026 | 170000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 13610 |
| 123 | 20231026 | 165900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 124 | 20231026 | 165800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 125 | 20231026 | 165700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 126 | 20231026 | 165600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 127 | 20231026 | 165500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 128 | 20231026 | 165400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 129 | 20231026 | 165300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 130 | 20231026 | 165200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 131 | 20231026 | 165100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 132 | 20231026 | 165000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 133 | 20231026 | 164900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 134 | 20231026 | 164800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 135 | 20231026 | 164700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 136 | 20231026 | 164600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 137 | 20231026 | 164500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 138 | 20231026 | 164400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 139 | 20231026 | 164300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 140 | 20231026 | 164200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 141 | 20231026 | 164100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 142 | 20231026 | 164000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 143 | 20231026 | 163900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 144 | 20231026 | 163800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 145 | 20231026 | 163700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 146 | 20231026 | 163600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 147 | 20231026 | 163500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 148 | 20231026 | 163400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 149 | 20231026 | 163300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 150 | 20231026 | 163200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 151 | 20231026 | 163100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 152 | 20231026 | 163000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 13610 |
| 153 | 20231026 | 162900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 154 | 20231026 | 162800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 155 | 20231026 | 162700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 156 | 20231026 | 162600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 157 | 20231026 | 162500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 158 | 20231026 | 162400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 159 | 20231026 | 162300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 160 | 20231026 | 162200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 161 | 20231026 | 162100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 162 | 20231026 | 162000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 163 | 20231026 | 161900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 164 | 20231026 | 161800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 165 | 20231026 | 161700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 166 | 20231026 | 161600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 167 | 20231026 | 161500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 168 | 20231026 | 161400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 169 | 20231026 | 161300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 170 | 20231026 | 161200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 171 | 20231026 | 161100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 172 | 20231026 | 161000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 173 | 20231026 | 160900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 174 | 20231026 | 160800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 175 | 20231026 | 160700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 176 | 20231026 | 160600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 177 | 20231026 | 160500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 178 | 20231026 | 160400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 179 | 20231026 | 160300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 180 | 20231026 | 160200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 181 | 20231026 | 160100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 182 | 20231026 | 160000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 13610 |
| 183 | 20231026 | 155900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 184 | 20231026 | 155800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 185 | 20231026 | 155700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 186 | 20231026 | 155600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 187 | 20231026 | 155500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 188 | 20231026 | 155400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 189 | 20231026 | 155300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 190 | 20231026 | 155200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 191 | 20231026 | 155100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 192 | 20231026 | 155000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 193 | 20231026 | 154900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 194 | 20231026 | 154800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 195 | 20231026 | 154700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 196 | 20231026 | 154600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 197 | 20231026 | 154500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 198 | 20231026 | 154400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 199 | 20231026 | 154300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 200 | 20231026 | 154200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 201 | 20231026 | 154100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 202 | 20231026 | 154000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 203 | 20231026 | 153900 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 204 | 20231026 | 153800 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 205 | 20231026 | 153700 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 206 | 20231026 | 153600 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 207 | 20231026 | 153500 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 208 | 20231026 | 153400 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 209 | 20231026 | 153300 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 210 | 20231026 | 153200 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 211 | 20231026 | 153100 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 0 |
| 212 | 20231026 | 153000 | 12937799050 | 36650 | 36650 | 36650 | 36650 | 27220 |
| 213 | 20231026 | 152900 | 12438992550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20231026 | 152800 | 12438992550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20231026 | 152700 | 12438992550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20231026 | 152600 | 12438992550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20231026 | 152500 | 12438992550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20231026 | 152400 | 12438992550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20231026 | 152300 | 12438992550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20231026 | 152200 | 12438992550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20231026 | 152100 | 12438992550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20231026 | 152000 | 12438992550 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20231026 | 151900 | 12438992550 | 36800 | 36800 | 36850 | 36750 | 1221 |
| 224 | 20231026 | 151800 | 12394074500 | 36750 | 36750 | 36800 | 36750 | 221 |
| 225 | 20231026 | 151700 | 12385952150 | 36750 | 36800 | 36850 | 36750 | 3891 |
| 226 | 20231026 | 151600 | 12242766000 | 36850 | 36850 | 36850 | 36800 | 235 |
| 227 | 20231026 | 151500 | 12234114850 | 36800 | 36850 | 36850 | 36800 | 98 |
| 228 | 20231026 | 151400 | 12230505100 | 36850 | 36800 | 36850 | 36800 | 544 |
| 229 | 20231026 | 151300 | 12210462150 | 36800 | 36850 | 36850 | 36800 | 382 |
| 230 | 20231026 | 151200 | 12196393450 | 36850 | 36850 | 36850 | 36800 | 610 |
| 231 | 20231026 | 151100 | 12173924250 | 36850 | 36850 | 36850 | 36800 | 452 |
| 232 | 20231026 | 151000 | 12157270400 | 36850 | 36900 | 36900 | 36800 | 522 |
| 233 | 20231026 | 150900 | 12138019350 | 36900 | 36800 | 36900 | 36800 | 684 |
| 234 | 20231026 | 150800 | 12112820500 | 36850 | 36850 | 36900 | 36850 | 1718 |
| 235 | 20231026 | 150700 | 12049512050 | 36850 | 36850 | 36850 | 36800 | 145 |
| 236 | 20231026 | 150600 | 12044171550 | 36850 | 36850 | 36850 | 36850 | 1282 |
| 237 | 20231026 | 150500 | 11996929850 | 36850 | 36850 | 36850 | 36800 | 1373 |
| 238 | 20231026 | 150400 | 11946340900 | 36850 | 36850 | 36850 | 36850 | 61 |
| 239 | 20231026 | 150300 | 11944093050 | 36850 | 36950 | 36950 | 36850 | 1662 |
| 240 | 20231026 | 150200 | 11882809250 | 36900 | 36900 | 36950 | 36900 | 763 |
| 241 | 20231026 | 150100 | 11854645900 | 36900 | 36900 | 36950 | 36900 | 36 |
| 242 | 20231026 | 150000 | 11853317400 | 36900 | 36900 | 36950 | 36900 | 287 |
| 243 | 20231026 | 145900 | 11842716850 | 36900 | 37000 | 37000 | 36900 | 697 |
| 244 | 20231026 | 145800 | 11816967800 | 36950 | 36900 | 37000 | 36900 | 792 |
| 245 | 20231026 | 145700 | 11787701050 | 36950 | 37000 | 37050 | 36950 | 3697 |
| 246 | 20231026 | 145600 | 11650908350 | 37000 | 37050 | 37050 | 37000 | 627 |
| 247 | 20231026 | 145500 | 11627678300 | 37050 | 37050 | 37100 | 37050 | 103 |
| 248 | 20231026 | 145400 | 11623858050 | 37050 | 37050 | 37050 | 37000 | 731 |
| 249 | 20231026 | 145300 | 11596777550 | 37050 | 37050 | 37100 | 37000 | 1191 |
| 250 | 20231026 | 145200 | 11552655750 | 37050 | 37050 | 37050 | 37000 | 601 |
| 251 | 20231026 | 145100 | 11530388800 | 37050 | 36950 | 37050 | 36950 | 724 |
| 252 | 20231026 | 145000 | 11503603350 | 36950 | 36950 | 37000 | 36900 | 1436 |
| 253 | 20231026 | 144900 | 11450540400 | 36900 | 36900 | 36900 | 36900 | 23 |
| 254 | 20231026 | 144800 | 11449691700 | 36900 | 36900 | 36900 | 36900 | 13 |
| 255 | 20231026 | 144700 | 11449212000 | 36900 | 36850 | 36950 | 36850 | 1935 |
| 256 | 20231026 | 144600 | 11377808200 | 36850 | 36850 | 36850 | 36850 | 137 |
| 257 | 20231026 | 144500 | 11372759750 | 36850 | 36900 | 36900 | 36850 | 14 |
| 258 | 20231026 | 144400 | 11372243350 | 36850 | 36900 | 36900 | 36850 | 953 |
| 259 | 20231026 | 144300 | 11337113550 | 36900 | 36850 | 36900 | 36850 | 51 |
| 260 | 20231026 | 144200 | 11335232700 | 36850 | 36850 | 36850 | 36850 | 248 |
| 261 | 20231026 | 144100 | 11326093900 | 36850 | 36900 | 36900 | 36850 | 1073 |
| 262 | 20231026 | 144000 | 11286506450 | 36900 | 36900 | 36900 | 36900 | 724 |
| 263 | 20231026 | 143900 | 11259790850 | 36900 | 36900 | 36900 | 36900 | 271 |
| 264 | 20231026 | 143800 | 11249790950 | 36900 | 36900 | 36950 | 36900 | 63 |
| 265 | 20231026 | 143700 | 11247466000 | 36900 | 36900 | 36950 | 36900 | 388 |
| 266 | 20231026 | 143600 | 11233140950 | 36900 | 36950 | 36950 | 36900 | 360 |
| 267 | 20231026 | 143500 | 11219839450 | 36950 | 36950 | 36950 | 36950 | 82 |
| 268 | 20231026 | 143400 | 11216809550 | 37000 | 36950 | 37000 | 36950 | 578 |
| 269 | 20231026 | 143300 | 11195449900 | 36900 | 36850 | 36950 | 36850 | 2907 |
| 270 | 20231026 | 143200 | 11088258550 | 36850 | 36900 | 36900 | 36800 | 612 |
| 271 | 20231026 | 143100 | 11065695250 | 36850 | 36900 | 36900 | 36850 | 465 |
| 272 | 20231026 | 143000 | 11048557000 | 36900 | 36850 | 36900 | 36850 | 999 |
| 273 | 20231026 | 142900 | 11011737800 | 36850 | 36900 | 36900 | 36850 | 112 |
| 274 | 20231026 | 142800 | 11007605450 | 36900 | 36850 | 36900 | 36850 | 233 |
| 275 | 20231026 | 142700 | 10999014200 | 36900 | 36900 | 36900 | 36850 | 45 |
| 276 | 20231026 | 142600 | 10997354800 | 36900 | 36850 | 36900 | 36850 | 409 |
| 277 | 20231026 | 142500 | 10982277150 | 36850 | 36900 | 36900 | 36850 | 792 |
| 278 | 20231026 | 142400 | 10953086650 | 36850 | 36900 | 36900 | 36850 | 85 |
| 279 | 20231026 | 142300 | 10949952050 | 36950 | 36900 | 36950 | 36900 | 239 |
| 280 | 20231026 | 142200 | 10941132000 | 36950 | 36950 | 36950 | 36900 | 1993 |
| 281 | 20231026 | 142100 | 10867579950 | 36950 | 36950 | 36950 | 36900 | 43 |
| 282 | 20231026 | 142000 | 10865991800 | 36900 | 36950 | 36950 | 36900 | 1636 |
| 283 | 20231026 | 141900 | 10805551450 | 36950 | 36950 | 37000 | 36900 | 2119 |
| 284 | 20231026 | 141800 | 10727241200 | 36950 | 36900 | 36950 | 36900 | 86 |
| 285 | 20231026 | 141700 | 10724065500 | 36900 | 36950 | 36950 | 36900 | 55 |
| 286 | 20231026 | 141600 | 10722033450 | 36950 | 36950 | 36950 | 36900 | 772 |
| 287 | 20231026 | 141500 | 10693509350 | 37000 | 36950 | 37000 | 36950 | 111 |
| 288 | 20231026 | 141400 | 10689406900 | 37000 | 37000 | 37000 | 37000 | 61 |
| 289 | 20231026 | 141300 | 10687149900 | 36950 | 37000 | 37000 | 36950 | 159 |
| 290 | 20231026 | 141200 | 10681267000 | 36950 | 36950 | 36950 | 36950 | 68 |
| 291 | 20231026 | 141100 | 10678754400 | 36950 | 37050 | 37050 | 36950 | 617 |
| 292 | 20231026 | 141000 | 10655918150 | 37000 | 37050 | 37050 | 37000 | 327 |
| 293 | 20231026 | 140900 | 10643809150 | 37050 | 37050 | 37050 | 37050 | 116 |
| 294 | 20231026 | 140800 | 10639511350 | 37100 | 37100 | 37100 | 37000 | 827 |
| 295 | 20231026 | 140700 | 10608866450 | 37100 | 37000 | 37100 | 37000 | 1457 |
| 296 | 20231026 | 140600 | 10554857700 | 37050 | 37000 | 37050 | 37000 | 213 |
| 297 | 20231026 | 140500 | 10546975050 | 37050 | 36950 | 37050 | 36950 | 895 |
| 298 | 20231026 | 140400 | 10513864850 | 37000 | 37050 | 37050 | 37000 | 664 |
| 299 | 20231026 | 140300 | 10489284150 | 37050 | 37000 | 37050 | 37000 | 3353 |
| 300 | 20231026 | 140200 | 10365160450 | 36950 | 36950 | 37000 | 36950 | 71 |
| 301 | 20231026 | 140100 | 10362536900 | 36950 | 36950 | 36950 | 36950 | 754 |
| 302 | 20231026 | 140000 | 10334676600 | 36950 | 36900 | 36950 | 36900 | 16 |
| 303 | 20231026 | 135900 | 10334086150 | 36900 | 36900 | 36900 | 36900 | 368 |
| 304 | 20231026 | 135800 | 10320506950 | 36950 | 36950 | 36950 | 36900 | 385 |
| 305 | 20231026 | 135700 | 10306299950 | 36900 | 36900 | 36900 | 36900 | 200 |
| 306 | 20231026 | 135600 | 10298919950 | 36950 | 36900 | 36950 | 36900 | 659 |
| 307 | 20231026 | 135500 | 10274572900 | 36900 | 36900 | 36950 | 36900 | 66 |
| 308 | 20231026 | 135400 | 10272134700 | 36900 | 36850 | 36950 | 36850 | 1287 |
| 309 | 20231026 | 135300 | 10224649600 | 36850 | 36850 | 36900 | 36850 | 166 |
| 310 | 20231026 | 135200 | 10218529600 | 36900 | 36950 | 36950 | 36900 | 2062 |
| 311 | 20231026 | 135100 | 10142441550 | 36900 | 36950 | 36950 | 36900 | 179 |
| 312 | 20231026 | 135000 | 10135833800 | 36950 | 36950 | 36950 | 36900 | 178 |
| 313 | 20231026 | 134900 | 10129259350 | 36900 | 36950 | 36950 | 36900 | 58 |
| 314 | 20231026 | 134800 | 10127116400 | 36950 | 37050 | 37050 | 36900 | 936 |
| 315 | 20231026 | 134700 | 10092491850 | 37000 | 36950 | 37000 | 36950 | 1486 |
| 316 | 20231026 | 134600 | 10037578100 | 36900 | 36950 | 36950 | 36900 | 461 |
| 317 | 20231026 | 134500 | 10020551400 | 36900 | 36950 | 36950 | 36900 | 305 |
| 318 | 20231026 | 134400 | 10009294400 | 36900 | 36900 | 36900 | 36900 | 2 |
| 319 | 20231026 | 134300 | 10009220600 | 36900 | 36900 | 36950 | 36900 | 364 |
| 320 | 20231026 | 134200 | 9995787950 | 36900 | 37000 | 37000 | 36900 | 1367 |
| 321 | 20231026 | 134100 | 9945262900 | 37000 | 37000 | 37000 | 37000 | 25 |
| 322 | 20231026 | 134000 | 9944337900 | 37000 | 37000 | 37000 | 37000 | 290 |
| 323 | 20231026 | 133900 | 9933607900 | 37000 | 36950 | 37050 | 36950 | 536 |
| 324 | 20231026 | 133800 | 9913776050 | 37000 | 37000 | 37050 | 37000 | 2798 |
| 325 | 20231026 | 133700 | 9810249350 | 37000 | 37050 | 37050 | 37000 | 259 |
| 326 | 20231026 | 133600 | 9800656200 | 37050 | 37100 | 37100 | 37050 | 2427 |
| 327 | 20231026 | 133500 | 9710668350 | 37100 | 37100 | 37150 | 37100 | 577 |
| 328 | 20231026 | 133400 | 9689259550 | 37150 | 37200 | 37200 | 37150 | 822 |
| 329 | 20231026 | 133300 | 9658722150 | 37150 | 37150 | 37200 | 37150 | 117 |
| 330 | 20231026 | 133200 | 9654374400 | 37150 | 37200 | 37200 | 37150 | 23 |
| 331 | 20231026 | 133100 | 9653519600 | 37200 | 37200 | 37200 | 37200 | 11 |
| 332 | 20231026 | 133000 | 9653110400 | 37200 | 37200 | 37200 | 37150 | 209 |
| 333 | 20231026 | 132900 | 9645338450 | 37150 | 37150 | 37200 | 37150 | 81 |
| 334 | 20231026 | 132800 | 9642328700 | 37150 | 37200 | 37200 | 37150 | 586 |
| 335 | 20231026 | 132700 | 9620556150 | 37150 | 37200 | 37200 | 37150 | 74 |
| 336 | 20231026 | 132600 | 9617806100 | 37150 | 37150 | 37150 | 37150 | 522 |
| 337 | 20231026 | 132500 | 9598413800 | 37150 | 37200 | 37200 | 37150 | 139 |
| 338 | 20231026 | 132400 | 9593248150 | 37200 | 37250 | 37250 | 37200 | 1999 |
| 339 | 20231026 | 132300 | 9518854100 | 37300 | 37300 | 37300 | 37250 | 91 |
| 340 | 20231026 | 132200 | 9515460800 | 37300 | 37300 | 37300 | 37250 | 180 |
| 341 | 20231026 | 132100 | 9508749650 | 37250 | 37250 | 37250 | 37250 | 71 |
| 342 | 20231026 | 132000 | 9506104900 | 37250 | 37250 | 37250 | 37250 | 2 |
| 343 | 20231026 | 131900 | 9506030400 | 37250 | 37250 | 37250 | 37250 | 4 |
| 344 | 20231026 | 131800 | 9505881400 | 37250 | 37300 | 37300 | 37250 | 167 |
| 345 | 20231026 | 131700 | 9499652450 | 37300 | 37300 | 37300 | 37300 | 55 |
| 346 | 20231026 | 131600 | 9497600950 | 37350 | 37250 | 37350 | 37250 | 924 |
| 347 | 20231026 | 131500 | 9463179750 | 37300 | 37300 | 37350 | 37300 | 603 |
| 348 | 20231026 | 131400 | 9440683800 | 37350 | 37350 | 37350 | 37300 | 1102 |
| 349 | 20231026 | 131300 | 9399526750 | 37300 | 37300 | 37350 | 37300 | 20 |
| 350 | 20231026 | 131200 | 9398780150 | 37350 | 37350 | 37350 | 37350 | 23 |
| 351 | 20231026 | 131100 | 9397921100 | 37300 | 37350 | 37350 | 37300 | 65 |
| 352 | 20231026 | 131000 | 9395496100 | 37350 | 37300 | 37350 | 37300 | 4 |
| 353 | 20231026 | 130900 | 9395346850 | 37300 | 37250 | 37300 | 37250 | 494 |
| 354 | 20231026 | 130800 | 9376943350 | 37200 | 37250 | 37250 | 37200 | 945 |
| 355 | 20231026 | 130700 | 9341742200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 356 | 20231026 | 130600 | 9341742200 | 37250 | 37300 | 37300 | 37250 | 453 |
| 357 | 20231026 | 130500 | 9324857800 | 37300 | 37300 | 37300 | 37300 | 212 |
| 358 | 20231026 | 130400 | 9316950200 | 37350 | 37350 | 37350 | 37350 | 129 |
| 359 | 20231026 | 130300 | 9312132050 | 37350 | 37250 | 37350 | 37250 | 1194 |
| 360 | 20231026 | 130200 | 9267590900 | 37300 | 37300 | 37300 | 37300 | 8 |
| 361 | 20231026 | 130100 | 9267292500 | 37250 | 37250 | 37300 | 37250 | 136 |
| 362 | 20231026 | 130000 | 9262226450 | 37300 | 37300 | 37300 | 37300 | 22 |
| 363 | 20231026 | 125900 | 9261405850 | 37250 | 37300 | 37350 | 37250 | 359 |
| 364 | 20231026 | 125800 | 9248015250 | 37250 | 37300 | 37300 | 37250 | 62 |
| 365 | 20231026 | 125700 | 9245705400 | 37300 | 37250 | 37300 | 37250 | 566 |
| 366 | 20231026 | 125600 | 9224600600 | 37250 | 37350 | 37350 | 37250 | 626 |
| 367 | 20231026 | 125500 | 9201251050 | 37350 | 37400 | 37400 | 37350 | 636 |
| 368 | 20231026 | 125400 | 9177493750 | 37400 | 37400 | 37400 | 37350 | 33 |
| 369 | 20231026 | 125300 | 9176259900 | 37400 | 37350 | 37450 | 37300 | 253 |
| 370 | 20231026 | 125200 | 9166809400 | 37450 | 37300 | 37450 | 37300 | 255 |
| 371 | 20231026 | 125100 | 9157297600 | 37450 | 37300 | 37450 | 37300 | 981 |
| 372 | 20231026 | 125000 | 9120650750 | 37300 | 37300 | 37300 | 37300 | 5 |
| 373 | 20231026 | 124900 | 9120464250 | 37300 | 37350 | 37350 | 37300 | 4 |
| 374 | 20231026 | 124800 | 9120315000 | 37300 | 37350 | 37350 | 37300 | 83 |
| 375 | 20231026 | 124700 | 9117217600 | 37300 | 37300 | 37300 | 37300 | 127 |
| 376 | 20231026 | 124600 | 9112480500 | 37300 | 37300 | 37300 | 37300 | 664 |
| 377 | 20231026 | 124500 | 9087713300 | 37350 | 37350 | 37350 | 37300 | 101 |
| 378 | 20231026 | 124400 | 9083943600 | 37350 | 37350 | 37350 | 37300 | 34 |
| 379 | 20231026 | 124300 | 9082673850 | 37350 | 37400 | 37400 | 37350 | 855 |
| 380 | 20231026 | 124200 | 9050720250 | 37400 | 37450 | 37450 | 37400 | 378 |
| 381 | 20231026 | 124100 | 9036580500 | 37450 | 37450 | 37450 | 37450 | 411 |
| 382 | 20231026 | 124000 | 9021188550 | 37450 | 37500 | 37500 | 37450 | 69 |
| 383 | 20231026 | 123900 | 9018604450 | 37500 | 37450 | 37500 | 37450 | 142 |
| 384 | 20231026 | 123800 | 9013284950 | 37450 | 37450 | 37450 | 37450 | 709 |
| 385 | 20231026 | 123700 | 8986732900 | 37400 | 37400 | 37400 | 37400 | 376 |
| 386 | 20231026 | 123600 | 8972670500 | 37450 | 37350 | 37450 | 37350 | 334 |
| 387 | 20231026 | 123500 | 8960181250 | 37400 | 37350 | 37400 | 37350 | 281 |
| 388 | 20231026 | 123400 | 8949683400 | 37350 | 37400 | 37400 | 37350 | 1125 |
| 389 | 20231026 | 123300 | 8907660300 | 37350 | 37350 | 37350 | 37350 | 237 |
| 390 | 20231026 | 123200 | 8898808350 | 37300 | 37300 | 37350 | 37300 | 70 |
| 391 | 20231026 | 123100 | 8896197300 | 37350 | 37350 | 37350 | 37350 | 31 |
| 392 | 20231026 | 123000 | 8895039450 | 37300 | 37350 | 37400 | 37300 | 1049 |
| 393 | 20231026 | 122900 | 8855859650 | 37350 | 37300 | 37350 | 37300 | 105 |
| 394 | 20231026 | 122800 | 8851942100 | 37300 | 37450 | 37450 | 37300 | 1508 |
| 395 | 20231026 | 122700 | 8795568450 | 37450 | 37450 | 37500 | 37450 | 40 |
| 396 | 20231026 | 122600 | 8794070050 | 37450 | 37450 | 37450 | 37400 | 351 |
| 397 | 20231026 | 122500 | 8780925600 | 37450 | 37450 | 37450 | 37400 | 960 |
| 398 | 20231026 | 122400 | 8744973700 | 37450 | 37350 | 37450 | 37300 | 1584 |
| 399 | 20231026 | 122300 | 8685769300 | 37350 | 37350 | 37350 | 37300 | 74 |
| 400 | 20231026 | 122200 | 8683008100 | 37350 | 37400 | 37400 | 37350 | 584 |
| 401 | 20231026 | 122100 | 8661179800 | 37450 | 37450 | 37450 | 37450 | 29 |
| 402 | 20231026 | 122000 | 8660093750 | 37400 | 37400 | 37400 | 37350 | 946 |
| 403 | 20231026 | 121900 | 8624713950 | 37350 | 37350 | 37350 | 37350 | 469 |
| 404 | 20231026 | 121800 | 8607196800 | 37300 | 37350 | 37350 | 37300 | 14 |
| 405 | 20231026 | 121700 | 8606674050 | 37350 | 37400 | 37400 | 37350 | 105 |
| 406 | 20231026 | 121600 | 8602750850 | 37350 | 37350 | 37400 | 37350 | 99 |
| 407 | 20231026 | 121500 | 8599051200 | 37350 | 37350 | 37350 | 37350 | 586 |
| 408 | 20231026 | 121400 | 8577164100 | 37350 | 37300 | 37350 | 37300 | 201 |
| 409 | 20231026 | 121300 | 8569658150 | 37300 | 37300 | 37350 | 37300 | 3823 |
| 410 | 20231026 | 121200 | 8426894650 | 37350 | 37350 | 37350 | 37300 | 71 |
| 411 | 20231026 | 121100 | 8424244800 | 37350 | 37300 | 37350 | 37300 | 401 |
| 412 | 20231026 | 121000 | 8409286000 | 37350 | 37350 | 37350 | 37300 | 811 |
| 413 | 20231026 | 120900 | 8378997750 | 37300 | 37300 | 37400 | 37300 | 409 |
| 414 | 20231026 | 120800 | 8363723450 | 37300 | 37250 | 37400 | 37250 | 242 |
| 415 | 20231026 | 120700 | 8354692700 | 37300 | 37250 | 37300 | 37250 | 93 |
| 416 | 20231026 | 120600 | 8351226650 | 37300 | 37200 | 37300 | 37200 | 683 |
| 417 | 20231026 | 120500 | 8325781950 | 37200 | 37250 | 37250 | 37200 | 37 |
| 418 | 20231026 | 120400 | 8324404000 | 37250 | 37200 | 37250 | 37200 | 61 |
| 419 | 20231026 | 120300 | 8322134700 | 37200 | 37250 | 37250 | 37200 | 59 |
| 420 | 20231026 | 120200 | 8319939700 | 37300 | 37250 | 37300 | 37250 | 251 |
| 421 | 20231026 | 120100 | 8310589450 | 37250 | 37250 | 37300 | 37250 | 158 |
| 422 | 20231026 | 120000 | 8304703900 | 37250 | 37350 | 37350 | 37250 | 974 |
| 423 | 20231026 | 115900 | 8268376800 | 37350 | 37350 | 37350 | 37300 | 98 |
| 424 | 20231026 | 115800 | 8264716600 | 37350 | 37350 | 37350 | 37350 | 18 |
| 425 | 20231026 | 115700 | 8264044300 | 37300 | 37350 | 37350 | 37300 | 170 |
| 426 | 20231026 | 115600 | 8257699050 | 37350 | 37350 | 37350 | 37300 | 207 |
| 427 | 20231026 | 115500 | 8249968050 | 37350 | 37300 | 37350 | 37300 | 50 |
| 428 | 20231026 | 115400 | 8248100600 | 37350 | 37350 | 37350 | 37300 | 168 |
| 429 | 20231026 | 115300 | 8241829700 | 37350 | 37400 | 37400 | 37350 | 601 |
| 430 | 20231026 | 115200 | 8219382000 | 37350 | 37400 | 37400 | 37350 | 660 |
| 431 | 20231026 | 115100 | 8194700500 | 37400 | 37400 | 37400 | 37350 | 770 |
| 432 | 20231026 | 115000 | 8165903200 | 37450 | 37450 | 37450 | 37450 | 66 |
| 433 | 20231026 | 114900 | 8163431500 | 37450 | 37450 | 37450 | 37450 | 155 |
| 434 | 20231026 | 114800 | 8157626750 | 37450 | 37400 | 37450 | 37400 | 193 |
| 435 | 20231026 | 114700 | 8150399100 | 37400 | 37400 | 37450 | 37400 | 126 |
| 436 | 20231026 | 114600 | 8145686450 | 37350 | 37400 | 37400 | 37350 | 174 |
| 437 | 20231026 | 114500 | 8139179200 | 37350 | 37350 | 37350 | 37300 | 358 |
| 438 | 20231026 | 114400 | 8125810850 | 37300 | 37300 | 37300 | 37300 | 149 |
| 439 | 20231026 | 114300 | 8120253150 | 37350 | 37400 | 37400 | 37350 | 364 |
| 440 | 20231026 | 114200 | 8106656950 | 37350 | 37450 | 37450 | 37350 | 473 |
| 441 | 20231026 | 114100 | 8088973900 | 37400 | 37400 | 37450 | 37400 | 196 |
| 442 | 20231026 | 114000 | 8081636650 | 37400 | 37450 | 37450 | 37400 | 1021 |
| 443 | 20231026 | 113900 | 8043431500 | 37450 | 37400 | 37450 | 37400 | 174 |
| 444 | 20231026 | 113800 | 8036916750 | 37400 | 37500 | 37500 | 37400 | 965 |
| 445 | 20231026 | 113700 | 8000769400 | 37550 | 37550 | 37550 | 37500 | 200 |
| 446 | 20231026 | 113600 | 7993259500 | 37550 | 37500 | 37550 | 37500 | 393 |
| 447 | 20231026 | 113500 | 7978521700 | 37450 | 37450 | 37500 | 37450 | 91 |
| 448 | 20231026 | 113400 | 7975113600 | 37450 | 37500 | 37500 | 37450 | 69 |
| 449 | 20231026 | 113300 | 7972529050 | 37450 | 37500 | 37500 | 37450 | 20 |
| 450 | 20231026 | 113200 | 7971779200 | 37500 | 37450 | 37500 | 37450 | 578 |
| 451 | 20231026 | 113100 | 7950108300 | 37450 | 37500 | 37500 | 37450 | 147 |
| 452 | 20231026 | 113000 | 7944602650 | 37500 | 37450 | 37500 | 37450 | 104 |
| 453 | 20231026 | 112900 | 7940702750 | 37450 | 37450 | 37500 | 37450 | 686 |
| 454 | 20231026 | 112800 | 7915001950 | 37450 | 37500 | 37500 | 37400 | 711 |
| 455 | 20231026 | 112700 | 7888376850 | 37500 | 37500 | 37500 | 37450 | 181 |
| 456 | 20231026 | 112600 | 7881589400 | 37500 | 37600 | 37600 | 37500 | 1237 |
| 457 | 20231026 | 112500 | 7835094600 | 37650 | 37650 | 37650 | 37600 | 129 |
| 458 | 20231026 | 112400 | 7830240650 | 37700 | 37600 | 37700 | 37600 | 459 |
| 459 | 20231026 | 112300 | 7812966950 | 37600 | 37550 | 37600 | 37550 | 1216 |
| 460 | 20231026 | 112200 | 7767294200 | 37500 | 37450 | 37550 | 37450 | 1215 |
| 461 | 20231026 | 112100 | 7721750950 | 37450 | 37550 | 37550 | 37450 | 1888 |
| 462 | 20231026 | 112000 | 7650944700 | 37550 | 37550 | 37600 | 37550 | 313 |
| 463 | 20231026 | 111900 | 7639191500 | 37550 | 37600 | 37600 | 37550 | 698 |
| 464 | 20231026 | 111800 | 7612980100 | 37550 | 37600 | 37600 | 37550 | 323 |
| 465 | 20231026 | 111700 | 7600838100 | 37650 | 37700 | 37700 | 37650 | 1628 |
| 466 | 20231026 | 111600 | 7539528850 | 37700 | 37750 | 37750 | 37650 | 381 |
| 467 | 20231026 | 111500 | 7525166750 | 37700 | 37650 | 37700 | 37650 | 635 |
| 468 | 20231026 | 111400 | 7501238100 | 37650 | 37700 | 37750 | 37600 | 1089 |
| 469 | 20231026 | 111300 | 7460198800 | 37750 | 37800 | 37800 | 37700 | 789 |
| 470 | 20231026 | 111200 | 7430394300 | 37800 | 37850 | 37900 | 37800 | 428 |
| 471 | 20231026 | 111100 | 7414206250 | 37900 | 37950 | 37950 | 37900 | 934 |
| 472 | 20231026 | 111000 | 7378781450 | 38000 | 38000 | 38000 | 37950 | 494 |
| 473 | 20231026 | 110900 | 7360010450 | 38000 | 38050 | 38050 | 38000 | 1152 |
| 474 | 20231026 | 110800 | 7316208700 | 38050 | 38050 | 38050 | 38050 | 9 |
| 475 | 20231026 | 110700 | 7315866250 | 38050 | 38150 | 38150 | 38050 | 322 |
| 476 | 20231026 | 110600 | 7303604200 | 38100 | 38200 | 38200 | 38050 | 1303 |
| 477 | 20231026 | 110500 | 7253949200 | 38150 | 38150 | 38150 | 38150 | 122 |
| 478 | 20231026 | 110400 | 7249294900 | 38150 | 38300 | 38300 | 38150 | 1506 |
| 479 | 20231026 | 110300 | 7191748750 | 38300 | 38250 | 38300 | 38250 | 50 |
| 480 | 20231026 | 110200 | 7189834150 | 38250 | 38350 | 38350 | 38250 | 442 |
| 481 | 20231026 | 110100 | 7172893900 | 38350 | 38450 | 38450 | 38300 | 751 |
| 482 | 20231026 | 110000 | 7144078150 | 38450 | 38250 | 38450 | 38200 | 1324 |
| 483 | 20231026 | 105900 | 7093323550 | 38200 | 38250 | 38300 | 38200 | 584 |
| 484 | 20231026 | 105800 | 7070986050 | 38300 | 38250 | 38300 | 38200 | 555 |
| 485 | 20231026 | 105700 | 7049772900 | 38250 | 38250 | 38250 | 38150 | 833 |
| 486 | 20231026 | 105600 | 7017958400 | 38250 | 38200 | 38250 | 38200 | 1310 |
| 487 | 20231026 | 105500 | 6967916350 | 38200 | 38250 | 38400 | 38200 | 1046 |
| 488 | 20231026 | 105400 | 6927893250 | 38250 | 38450 | 38450 | 38250 | 932 |
| 489 | 20231026 | 105300 | 6892152400 | 38450 | 38400 | 38450 | 38400 | 611 |
| 490 | 20231026 | 105200 | 6868666350 | 38450 | 38550 | 38550 | 38350 | 934 |
| 491 | 20231026 | 105100 | 6832744450 | 38550 | 38450 | 38550 | 38400 | 1124 |
| 492 | 20231026 | 105000 | 6789504750 | 38450 | 38450 | 38450 | 38450 | 34 |
| 493 | 20231026 | 104900 | 6788197450 | 38450 | 38450 | 38450 | 38350 | 714 |
| 494 | 20231026 | 104800 | 6760763500 | 38500 | 38400 | 38500 | 38400 | 987 |
| 495 | 20231026 | 104700 | 6722820100 | 38400 | 38500 | 38550 | 38400 | 1188 |
| 496 | 20231026 | 104600 | 6677068200 | 38500 | 38500 | 38550 | 38450 | 842 |
| 497 | 20231026 | 104500 | 6644658450 | 38450 | 38400 | 38500 | 38300 | 1921 |
| 498 | 20231026 | 104400 | 6570910200 | 38400 | 38350 | 38400 | 38350 | 762 |
| 499 | 20231026 | 104300 | 6541684200 | 38350 | 38350 | 38350 | 38300 | 224 |
| 500 | 20231026 | 104200 | 6533101700 | 38350 | 38350 | 38400 | 38350 | 311 |
| 501 | 20231026 | 104100 | 6521173950 | 38400 | 38250 | 38400 | 38100 | 2155 |
| 502 | 20231026 | 104000 | 6438666350 | 38300 | 38250 | 38300 | 38250 | 534 |
| 503 | 20231026 | 103900 | 6418237900 | 38250 | 38500 | 38500 | 38250 | 1166 |
| 504 | 20231026 | 103800 | 6373476750 | 38500 | 38500 | 38500 | 38500 | 87 |
| 505 | 20231026 | 103700 | 6370127250 | 38500 | 38550 | 38550 | 38500 | 693 |
| 506 | 20231026 | 103600 | 6343437750 | 38550 | 38400 | 38550 | 38400 | 2278 |
| 507 | 20231026 | 103500 | 6255765200 | 38400 | 38400 | 38500 | 38400 | 2381 |
| 508 | 20231026 | 103400 | 6164258100 | 38400 | 38400 | 38450 | 38400 | 936 |
| 509 | 20231026 | 103300 | 6128307550 | 38350 | 38450 | 38450 | 38350 | 556 |
| 510 | 20231026 | 103200 | 6106944200 | 38500 | 38250 | 38500 | 38250 | 1758 |
| 511 | 20231026 | 103100 | 6039540450 | 38200 | 38200 | 38200 | 38150 | 654 |
| 512 | 20231026 | 103000 | 6014560800 | 38150 | 38150 | 38200 | 38100 | 640 |
| 513 | 20231026 | 102900 | 5990146450 | 38200 | 38200 | 38250 | 38150 | 1071 |
| 514 | 20231026 | 102800 | 5949230150 | 38200 | 38100 | 38200 | 38100 | 1081 |
| 515 | 20231026 | 102700 | 5908011550 | 38050 | 38000 | 38100 | 38000 | 1142 |
| 516 | 20231026 | 102600 | 5864567600 | 38000 | 38050 | 38050 | 37950 | 351 |
| 517 | 20231026 | 102500 | 5851228150 | 38050 | 38100 | 38100 | 38000 | 255 |
| 518 | 20231026 | 102400 | 5841525850 | 38100 | 38050 | 38100 | 38000 | 864 |
| 519 | 20231026 | 102300 | 5808623200 | 38050 | 38000 | 38050 | 38000 | 548 |
| 520 | 20231026 | 102200 | 5787781650 | 38000 | 38050 | 38050 | 38000 | 458 |
| 521 | 20231026 | 102100 | 5770375350 | 38050 | 38100 | 38100 | 38000 | 597 |
| 522 | 20231026 | 102000 | 5747657800 | 38100 | 37800 | 38150 | 37800 | 9441 |
| 523 | 20231026 | 101900 | 5388860750 | 37800 | 37900 | 37900 | 37800 | 1589 |
| 524 | 20231026 | 101800 | 5328703350 | 37900 | 37900 | 37950 | 37850 | 305 |
| 525 | 20231026 | 101700 | 5317144300 | 37900 | 37800 | 37950 | 37800 | 1019 |
| 526 | 20231026 | 101600 | 5278563550 | 37800 | 37950 | 37950 | 37750 | 492 |
| 527 | 20231026 | 101500 | 5259948650 | 37950 | 37800 | 37950 | 37800 | 694 |
| 528 | 20231026 | 101400 | 5233687500 | 37800 | 37650 | 37800 | 37650 | 1122 |
| 529 | 20231026 | 101300 | 5191369750 | 37650 | 37600 | 37700 | 37600 | 904 |
| 530 | 20231026 | 101200 | 5157323200 | 37600 | 37550 | 37600 | 37550 | 554 |
| 531 | 20231026 | 101100 | 5136493100 | 37550 | 37550 | 37550 | 37550 | 300 |
| 532 | 20231026 | 101000 | 5125228100 | 37600 | 37650 | 37650 | 37550 | 481 |
| 533 | 20231026 | 100900 | 5107143950 | 37650 | 37500 | 37650 | 37500 | 1370 |
| 534 | 20231026 | 100800 | 5055687350 | 37550 | 37500 | 37550 | 37500 | 632 |
| 535 | 20231026 | 100700 | 5031981400 | 37500 | 37500 | 37550 | 37500 | 785 |
| 536 | 20231026 | 100600 | 5002527050 | 37450 | 37400 | 37550 | 37400 | 2460 |
| 537 | 20231026 | 100500 | 4910409400 | 37400 | 37400 | 37450 | 37400 | 87 |
| 538 | 20231026 | 100400 | 4907155500 | 37450 | 37600 | 37600 | 37450 | 564 |
| 539 | 20231026 | 100300 | 4886005100 | 37550 | 37500 | 37550 | 37450 | 677 |
| 540 | 20231026 | 100200 | 4860615250 | 37550 | 37550 | 37600 | 37550 | 463 |
| 541 | 20231026 | 100100 | 4843229500 | 37550 | 37450 | 37550 | 37450 | 2432 |
| 542 | 20231026 | 100000 | 4752075050 | 37450 | 37400 | 37450 | 37400 | 33 |
| 543 | 20231026 | 095900 | 4750839950 | 37450 | 37250 | 37450 | 37250 | 4260 |
| 544 | 20231026 | 095800 | 4591729100 | 37250 | 37250 | 37300 | 37250 | 509 |
| 545 | 20231026 | 095700 | 4572768200 | 37250 | 37250 | 37300 | 37250 | 85 |
| 546 | 20231026 | 095600 | 4569601750 | 37250 | 37250 | 37300 | 37250 | 455 |
| 547 | 20231026 | 095500 | 4552651500 | 37250 | 37300 | 37300 | 37250 | 532 |
| 548 | 20231026 | 095400 | 4532815550 | 37250 | 37300 | 37300 | 37250 | 62 |
| 549 | 20231026 | 095300 | 4530505300 | 37250 | 37250 | 37300 | 37250 | 456 |
| 550 | 20231026 | 095200 | 4513512650 | 37250 | 37150 | 37250 | 37150 | 1015 |
| 551 | 20231026 | 095100 | 4475736300 | 37150 | 37200 | 37250 | 37150 | 1671 |
| 552 | 20231026 | 095000 | 4413556200 | 37200 | 37200 | 37200 | 37200 | 111 |
| 553 | 20231026 | 094900 | 4409427000 | 37250 | 37100 | 37250 | 37050 | 2381 |
| 554 | 20231026 | 094800 | 4321012800 | 37100 | 37050 | 37100 | 37050 | 835 |
| 555 | 20231026 | 094700 | 4290060300 | 37100 | 37100 | 37100 | 37050 | 54 |
| 556 | 20231026 | 094600 | 4288057000 | 37100 | 37100 | 37100 | 37100 | 576 |
| 557 | 20231026 | 094500 | 4266687400 | 37100 | 37100 | 37100 | 37050 | 228 |
| 558 | 20231026 | 094400 | 4258235650 | 37100 | 37100 | 37150 | 37100 | 143 |
| 559 | 20231026 | 094300 | 4252928350 | 37100 | 37100 | 37150 | 37100 | 1008 |
| 560 | 20231026 | 094200 | 4215531500 | 37100 | 37150 | 37200 | 37100 | 301 |
| 561 | 20231026 | 094100 | 4204351000 | 37150 | 37250 | 37300 | 37100 | 1060 |
| 562 | 20231026 | 094000 | 4164933200 | 37300 | 37150 | 37300 | 37100 | 2538 |
| 563 | 20231026 | 093900 | 4070506900 | 37100 | 37100 | 37150 | 37100 | 564 |
| 564 | 20231026 | 093800 | 4049582350 | 37100 | 37000 | 37100 | 37000 | 1337 |
| 565 | 20231026 | 093700 | 4000023250 | 37050 | 36950 | 37050 | 36950 | 1740 |
| 566 | 20231026 | 093600 | 3935693600 | 36950 | 37000 | 37050 | 36900 | 1479 |
| 567 | 20231026 | 093500 | 3880993400 | 37050 | 37200 | 37200 | 37050 | 781 |
| 568 | 20231026 | 093400 | 3852004750 | 37150 | 37150 | 37200 | 37150 | 307 |
| 569 | 20231026 | 093300 | 3840593600 | 37150 | 37200 | 37200 | 37150 | 815 |
| 570 | 20231026 | 093200 | 3810308950 | 37200 | 37200 | 37250 | 37150 | 2712 |
| 571 | 20231026 | 093100 | 3709400450 | 37200 | 37200 | 37200 | 37100 | 2956 |
| 572 | 20231026 | 093000 | 3599574000 | 37200 | 37200 | 37250 | 37150 | 1909 |
| 573 | 20231026 | 092900 | 3528563350 | 37200 | 37100 | 37200 | 37050 | 2369 |
| 574 | 20231026 | 092800 | 3440624650 | 37100 | 37100 | 37150 | 37050 | 1476 |
| 575 | 20231026 | 092700 | 3385883850 | 37150 | 36950 | 37150 | 36900 | 2805 |
| 576 | 20231026 | 092600 | 3281952550 | 36950 | 36900 | 37000 | 36900 | 1513 |
| 577 | 20231026 | 092500 | 3226049300 | 36900 | 36900 | 36950 | 36900 | 164 |
| 578 | 20231026 | 092400 | 3219995350 | 36950 | 36950 | 36950 | 36850 | 2233 |
| 579 | 20231026 | 092300 | 3137592100 | 36900 | 36900 | 37000 | 36850 | 2141 |
| 580 | 20231026 | 092200 | 3058517000 | 36950 | 36800 | 36950 | 36800 | 2331 |
| 581 | 20231026 | 092100 | 2972571500 | 36850 | 36800 | 36850 | 36800 | 1028 |
| 582 | 20231026 | 092000 | 2934741000 | 36800 | 36800 | 36900 | 36800 | 2591 |
| 583 | 20231026 | 091900 | 2839356750 | 36800 | 36750 | 36800 | 36750 | 956 |
| 584 | 20231026 | 091800 | 2804196400 | 36750 | 36700 | 36800 | 36650 | 5922 |
| 585 | 20231026 | 091700 | 2586897700 | 36700 | 36800 | 36850 | 36700 | 4368 |
| 586 | 20231026 | 091600 | 2426320800 | 36800 | 36750 | 36850 | 36650 | 6305 |
| 587 | 20231026 | 091500 | 2194526700 | 36700 | 36800 | 36850 | 36700 | 4305 |
| 588 | 20231026 | 091400 | 2036229600 | 36800 | 36900 | 36900 | 36750 | 2682 |
| 589 | 20231026 | 091300 | 1937577350 | 36850 | 36750 | 36850 | 36700 | 1463 |
| 590 | 20231026 | 091200 | 1883777850 | 36750 | 36750 | 36800 | 36700 | 2625 |
| 591 | 20231026 | 091100 | 1787387700 | 36700 | 36950 | 36950 | 36700 | 6421 |
| 592 | 20231026 | 091000 | 1551129250 | 36950 | 37250 | 37250 | 36950 | 5034 |
| 593 | 20231026 | 090900 | 1364556900 | 37250 | 37150 | 37350 | 37100 | 599 |
| 594 | 20231026 | 090800 | 1342291250 | 37150 | 37400 | 37400 | 37100 | 4224 |
| 595 | 20231026 | 090700 | 1185078850 | 37400 | 37300 | 37400 | 37300 | 1766 |
| 596 | 20231026 | 090600 | 1119124450 | 37300 | 37350 | 37350 | 37250 | 1846 |
| 597 | 20231026 | 090500 | 1050282200 | 37300 | 37550 | 37600 | 37250 | 4487 |
| 598 | 20231026 | 090400 | 882342500 | 37600 | 37550 | 37600 | 37450 | 2724 |
| 599 | 20231026 | 090300 | 779985200 | 37500 | 37750 | 37750 | 37400 | 4288 |
| 600 | 20231026 | 090200 | 619154750 | 37800 | 37650 | 37850 | 37600 | 5873 |
| 601 | 20231026 | 090100 | 397645400 | 37750 | 38250 | 38250 | 37650 | 7662 |
| 602 | 20231026 | 090000 | 107469250 | 38350 | 38600 | 38600 | 38200 | 2769 |