33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 191400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 4725 |
| 3 | 20231023 | 191300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20231023 | 191200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20231023 | 191100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20231023 | 191000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20231023 | 190900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20231023 | 190800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20231023 | 190700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20231023 | 190600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20231023 | 190500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20231023 | 190400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20231023 | 190300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20231023 | 190200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20231023 | 190100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20231023 | 190000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20231023 | 185900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20231023 | 185800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20231023 | 185700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20231023 | 185600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20231023 | 185500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20231023 | 185400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20231023 | 185300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20231023 | 185200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20231023 | 185100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20231023 | 185000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20231023 | 184900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20231023 | 184800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20231023 | 184700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20231023 | 184600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20231023 | 184500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20231023 | 184400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 4725 |
| 33 | 20231023 | 184300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20231023 | 184200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20231023 | 184100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20231023 | 184000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20231023 | 183900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20231023 | 183800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20231023 | 183700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20231023 | 183600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20231023 | 183500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20231023 | 183400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20231023 | 183300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20231023 | 183200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20231023 | 183100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20231023 | 183000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20231023 | 182900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20231023 | 182800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20231023 | 182700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20231023 | 182600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20231023 | 182500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20231023 | 182400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20231023 | 182300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20231023 | 182200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20231023 | 182100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20231023 | 182000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20231023 | 181900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20231023 | 181800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20231023 | 181700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20231023 | 181600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20231023 | 181500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20231023 | 181400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 4725 |
| 63 | 20231023 | 181300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20231023 | 181200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20231023 | 181100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20231023 | 181000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20231023 | 180900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20231023 | 180800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20231023 | 180700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20231023 | 180600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20231023 | 180500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20231023 | 180400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20231023 | 180300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20231023 | 180200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20231023 | 180100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20231023 | 180000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20231023 | 175900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20231023 | 175800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20231023 | 175700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20231023 | 175600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20231023 | 175500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20231023 | 175400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20231023 | 175300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20231023 | 175200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20231023 | 175100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20231023 | 175000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20231023 | 174900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20231023 | 174800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20231023 | 174700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20231023 | 174600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20231023 | 174500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20231023 | 174400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 4725 |
| 93 | 20231023 | 174300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20231023 | 174200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20231023 | 174100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20231023 | 174000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20231023 | 173900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20231023 | 173800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20231023 | 173700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20231023 | 173600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20231023 | 173500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20231023 | 173400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20231023 | 173300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20231023 | 173200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20231023 | 173100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20231023 | 173000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20231023 | 172900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20231023 | 172800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20231023 | 172700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20231023 | 172600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20231023 | 172500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20231023 | 172400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20231023 | 172300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20231023 | 172200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20231023 | 172100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20231023 | 172000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20231023 | 171900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20231023 | 171800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20231023 | 171700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20231023 | 171600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20231023 | 171500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20231023 | 171400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 4725 |
| 123 | 20231023 | 171300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20231023 | 171200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20231023 | 171100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20231023 | 171000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20231023 | 170900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20231023 | 170800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20231023 | 170700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20231023 | 170600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20231023 | 170500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20231023 | 170400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20231023 | 170300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20231023 | 170200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20231023 | 170100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20231023 | 170000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20231023 | 165900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20231023 | 165800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20231023 | 165700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20231023 | 165600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20231023 | 165500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20231023 | 165400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20231023 | 165300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20231023 | 165200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20231023 | 165100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20231023 | 165000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20231023 | 164900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20231023 | 164800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20231023 | 164700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20231023 | 164600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20231023 | 164500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20231023 | 164400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 4725 |
| 153 | 20231023 | 164300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20231023 | 164200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20231023 | 164100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20231023 | 164000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20231023 | 163900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20231023 | 163800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20231023 | 163700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20231023 | 163600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20231023 | 163500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20231023 | 163400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20231023 | 163300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20231023 | 163200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20231023 | 163100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20231023 | 163000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20231023 | 162900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20231023 | 162800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20231023 | 162700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20231023 | 162600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20231023 | 162500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20231023 | 162400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20231023 | 162300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20231023 | 162200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20231023 | 162100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20231023 | 162000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20231023 | 161900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20231023 | 161800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20231023 | 161700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20231023 | 161600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20231023 | 161500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20231023 | 161400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 4725 |
| 183 | 20231023 | 161300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20231023 | 161200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20231023 | 161100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20231023 | 161000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20231023 | 160900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20231023 | 160800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20231023 | 160700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20231023 | 160600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20231023 | 160500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20231023 | 160400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20231023 | 160300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20231023 | 160200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20231023 | 160100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20231023 | 160000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20231023 | 155900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20231023 | 155800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20231023 | 155700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20231023 | 155600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20231023 | 155500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20231023 | 155400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20231023 | 155300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20231023 | 155200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20231023 | 155100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20231023 | 155000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20231023 | 154900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20231023 | 154800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20231023 | 154700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20231023 | 154600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20231023 | 154500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20231023 | 154400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 4725 |
| 213 | 20231023 | 154300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20231023 | 154200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20231023 | 154100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20231023 | 154000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20231023 | 153900 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20231023 | 153800 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20231023 | 153700 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20231023 | 153600 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20231023 | 153500 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20231023 | 153400 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20231023 | 153300 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20231023 | 153200 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20231023 | 153100 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20231023 | 153000 | 7053727800 | 26650 | 26650 | 26650 | 26650 | 4725 |
| 227 | 20231023 | 152900 | 6927806550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20231023 | 152800 | 6927806550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20231023 | 152700 | 6927806550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20231023 | 152600 | 6927806550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20231023 | 152500 | 6927806550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20231023 | 152400 | 6927806550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20231023 | 152300 | 6927806550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20231023 | 152200 | 6927806550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20231023 | 152100 | 6927806550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20231023 | 152000 | 6927806550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20231023 | 151900 | 6927806550 | 26600 | 26600 | 26600 | 26550 | 637 |
| 238 | 20231023 | 151800 | 6910864850 | 26600 | 26550 | 26600 | 26550 | 58 |
| 239 | 20231023 | 151700 | 6909323300 | 26550 | 26650 | 26650 | 26550 | 498 |
| 240 | 20231023 | 151600 | 6896086250 | 26650 | 26500 | 26650 | 26500 | 1042 |
| 241 | 20231023 | 151500 | 6868375700 | 26500 | 26500 | 26600 | 26500 | 1746 |
| 242 | 20231023 | 151400 | 6822040950 | 26600 | 26550 | 26600 | 26500 | 158 |
| 243 | 20231023 | 151300 | 6817844500 | 26600 | 26550 | 26600 | 26500 | 176 |
| 244 | 20231023 | 151200 | 6813173900 | 26550 | 26500 | 26550 | 26500 | 207 |
| 245 | 20231023 | 151100 | 6807688350 | 26450 | 26600 | 26600 | 26450 | 568 |
| 246 | 20231023 | 151000 | 6792635200 | 26600 | 26550 | 26600 | 26500 | 748 |
| 247 | 20231023 | 150900 | 6772786550 | 26550 | 26500 | 26600 | 26500 | 640 |
| 248 | 20231023 | 150800 | 6755823550 | 26600 | 26550 | 26600 | 26500 | 610 |
| 249 | 20231023 | 150700 | 6739626200 | 26600 | 26650 | 26650 | 26550 | 692 |
| 250 | 20231023 | 150600 | 6721216700 | 26650 | 26650 | 26650 | 26600 | 686 |
| 251 | 20231023 | 150500 | 6702964850 | 26700 | 26700 | 26700 | 26600 | 313 |
| 252 | 20231023 | 150400 | 6694618550 | 26600 | 26500 | 26700 | 26500 | 2157 |
| 253 | 20231023 | 150300 | 6637253100 | 26550 | 26550 | 26550 | 26500 | 213 |
| 254 | 20231023 | 150200 | 6631603800 | 26500 | 26550 | 26550 | 26500 | 577 |
| 255 | 20231023 | 150100 | 6616310750 | 26550 | 26550 | 26550 | 26500 | 112 |
| 256 | 20231023 | 150000 | 6613338050 | 26500 | 26450 | 26500 | 26450 | 515 |
| 257 | 20231023 | 145900 | 6599697100 | 26500 | 26500 | 26500 | 26400 | 270 |
| 258 | 20231023 | 145800 | 6592552050 | 26500 | 26500 | 26500 | 26450 | 201 |
| 259 | 20231023 | 145700 | 6587228050 | 26500 | 26500 | 26550 | 26450 | 837 |
| 260 | 20231023 | 145600 | 6565047800 | 26500 | 26500 | 26500 | 26450 | 372 |
| 261 | 20231023 | 145500 | 6555198250 | 26500 | 26500 | 26500 | 26450 | 438 |
| 262 | 20231023 | 145400 | 6543595950 | 26500 | 26450 | 26550 | 26450 | 936 |
| 263 | 20231023 | 145300 | 6518794100 | 26500 | 26400 | 26500 | 26350 | 234 |
| 264 | 20231023 | 145200 | 6512609050 | 26400 | 26450 | 26500 | 26400 | 1408 |
| 265 | 20231023 | 145100 | 6475370400 | 26450 | 26400 | 26450 | 26350 | 317 |
| 266 | 20231023 | 145000 | 6466999050 | 26400 | 26400 | 26400 | 26300 | 750 |
| 267 | 20231023 | 144900 | 6447220250 | 26350 | 26400 | 26400 | 26350 | 257 |
| 268 | 20231023 | 144800 | 6440438650 | 26350 | 26300 | 26400 | 26300 | 1068 |
| 269 | 20231023 | 144700 | 6412258250 | 26350 | 26400 | 26400 | 26300 | 329 |
| 270 | 20231023 | 144600 | 6403589850 | 26350 | 26350 | 26400 | 26300 | 618 |
| 271 | 20231023 | 144500 | 6387293150 | 26400 | 26350 | 26400 | 26350 | 242 |
| 272 | 20231023 | 144400 | 6380909000 | 26350 | 26350 | 26400 | 26300 | 297 |
| 273 | 20231023 | 144300 | 6373079500 | 26400 | 26450 | 26450 | 26300 | 291 |
| 274 | 20231023 | 144200 | 6365399100 | 26300 | 26350 | 26450 | 26300 | 147 |
| 275 | 20231023 | 144100 | 6361523550 | 26350 | 26350 | 26450 | 26350 | 349 |
| 276 | 20231023 | 144000 | 6352317950 | 26400 | 26400 | 26400 | 26350 | 181 |
| 277 | 20231023 | 143900 | 6347540500 | 26400 | 26400 | 26450 | 26350 | 285 |
| 278 | 20231023 | 143800 | 6340023700 | 26350 | 26350 | 26400 | 26350 | 229 |
| 279 | 20231023 | 143700 | 6333987000 | 26400 | 26350 | 26400 | 26300 | 196 |
| 280 | 20231023 | 143600 | 6328822150 | 26350 | 26400 | 26400 | 26350 | 233 |
| 281 | 20231023 | 143500 | 6322680050 | 26400 | 26400 | 26400 | 26300 | 1269 |
| 282 | 20231023 | 143400 | 6289250900 | 26400 | 26450 | 26450 | 26400 | 111 |
| 283 | 20231023 | 143300 | 6286317900 | 26450 | 26450 | 26450 | 26350 | 491 |
| 284 | 20231023 | 143200 | 6273368000 | 26400 | 26400 | 26400 | 26350 | 134 |
| 285 | 20231023 | 143100 | 6269836300 | 26400 | 26350 | 26400 | 26350 | 178 |
| 286 | 20231023 | 143000 | 6265140150 | 26400 | 26450 | 26450 | 26400 | 256 |
| 287 | 20231023 | 142900 | 6258381400 | 26400 | 26450 | 26500 | 26400 | 145 |
| 288 | 20231023 | 142800 | 6254548800 | 26500 | 26450 | 26500 | 26450 | 57 |
| 289 | 20231023 | 142700 | 6253041000 | 26500 | 26500 | 26500 | 26450 | 32 |
| 290 | 20231023 | 142600 | 6252194450 | 26450 | 26500 | 26500 | 26400 | 225 |
| 291 | 20231023 | 142500 | 6246248850 | 26450 | 26450 | 26450 | 26450 | 31 |
| 292 | 20231023 | 142400 | 6245428900 | 26400 | 26450 | 26500 | 26400 | 62 |
| 293 | 20231023 | 142300 | 6243790400 | 26450 | 26400 | 26450 | 26400 | 276 |
| 294 | 20231023 | 142200 | 6236494700 | 26450 | 26500 | 26500 | 26450 | 5 |
| 295 | 20231023 | 142100 | 6236362250 | 26550 | 26550 | 26550 | 26550 | 54 |
| 296 | 20231023 | 142000 | 6234928550 | 26500 | 26500 | 26500 | 26500 | 4 |
| 297 | 20231023 | 141900 | 6234822550 | 26550 | 26450 | 26550 | 26400 | 245 |
| 298 | 20231023 | 141800 | 6228332000 | 26400 | 26450 | 26450 | 26400 | 30 |
| 299 | 20231023 | 141700 | 6227538550 | 26450 | 26400 | 26450 | 26350 | 345 |
| 300 | 20231023 | 141600 | 6218447200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 301 | 20231023 | 141500 | 6218447200 | 26400 | 26400 | 26400 | 26350 | 37 |
| 302 | 20231023 | 141400 | 6217470450 | 26400 | 26350 | 26400 | 26350 | 385 |
| 303 | 20231023 | 141300 | 6207306500 | 26350 | 26450 | 26450 | 26300 | 1114 |
| 304 | 20231023 | 141200 | 6177925550 | 26500 | 26450 | 26500 | 26450 | 63 |
| 305 | 20231023 | 141100 | 6176258600 | 26500 | 26500 | 26500 | 26450 | 590 |
| 306 | 20231023 | 141000 | 6160652800 | 26500 | 26450 | 26500 | 26450 | 4 |
| 307 | 20231023 | 140900 | 6160546900 | 26500 | 26500 | 26500 | 26350 | 295 |
| 308 | 20231023 | 140800 | 6152768100 | 26500 | 26550 | 26550 | 26500 | 53 |
| 309 | 20231023 | 140700 | 6151363200 | 26550 | 26600 | 26600 | 26550 | 257 |
| 310 | 20231023 | 140600 | 6144539800 | 26600 | 26450 | 26600 | 26450 | 507 |
| 311 | 20231023 | 140500 | 6131107900 | 26450 | 26400 | 26450 | 26350 | 455 |
| 312 | 20231023 | 140400 | 6119097700 | 26450 | 26450 | 26450 | 26400 | 13 |
| 313 | 20231023 | 140300 | 6118753900 | 26450 | 26400 | 26450 | 26350 | 58 |
| 314 | 20231023 | 140200 | 6117222700 | 26400 | 26400 | 26400 | 26350 | 329 |
| 315 | 20231023 | 140100 | 6108537350 | 26300 | 26350 | 26350 | 26300 | 311 |
| 316 | 20231023 | 140000 | 6100350700 | 26400 | 26400 | 26400 | 26350 | 74 |
| 317 | 20231023 | 135900 | 6098397150 | 26400 | 26400 | 26450 | 26400 | 71 |
| 318 | 20231023 | 135800 | 6096522700 | 26400 | 26350 | 26400 | 26350 | 91 |
| 319 | 20231023 | 135700 | 6094122050 | 26350 | 26400 | 26400 | 26350 | 299 |
| 320 | 20231023 | 135600 | 6086243000 | 26350 | 26400 | 26400 | 26350 | 8 |
| 321 | 20231023 | 135500 | 6086031900 | 26400 | 26300 | 26400 | 26300 | 77 |
| 322 | 20231023 | 135400 | 6084003150 | 26300 | 26300 | 26350 | 26300 | 177 |
| 323 | 20231023 | 135300 | 6079348000 | 26300 | 26400 | 26400 | 26300 | 696 |
| 324 | 20231023 | 135200 | 6061041800 | 26350 | 26350 | 26350 | 26350 | 324 |
| 325 | 20231023 | 135100 | 6052504400 | 26350 | 26400 | 26400 | 26350 | 14 |
| 326 | 20231023 | 135000 | 6052134850 | 26400 | 26350 | 26400 | 26300 | 211 |
| 327 | 20231023 | 134900 | 6046584700 | 26350 | 26350 | 26350 | 26300 | 465 |
| 328 | 20231023 | 134800 | 6034352850 | 26400 | 26400 | 26450 | 26400 | 14 |
| 329 | 20231023 | 134700 | 6033983100 | 26450 | 26400 | 26450 | 26350 | 407 |
| 330 | 20231023 | 134600 | 6023252350 | 26450 | 26450 | 26450 | 26450 | 8 |
| 331 | 20231023 | 134500 | 6023040750 | 26450 | 26400 | 26450 | 26350 | 356 |
| 332 | 20231023 | 134400 | 6013659500 | 26450 | 26450 | 26450 | 26400 | 47 |
| 333 | 20231023 | 134300 | 6012416400 | 26450 | 26400 | 26450 | 26400 | 6 |
| 334 | 20231023 | 134200 | 6012257750 | 26400 | 26450 | 26450 | 26400 | 3 |
| 335 | 20231023 | 134100 | 6012178500 | 26400 | 26450 | 26450 | 26300 | 293 |
| 336 | 20231023 | 134000 | 6004470600 | 26450 | 26450 | 26450 | 26350 | 28 |
| 337 | 20231023 | 133900 | 6003731250 | 26450 | 26350 | 26450 | 26300 | 727 |
| 338 | 20231023 | 133800 | 5984594750 | 26350 | 26500 | 26500 | 26350 | 508 |
| 339 | 20231023 | 133700 | 5971208050 | 26450 | 26450 | 26500 | 26350 | 293 |
| 340 | 20231023 | 133600 | 5963483000 | 26550 | 26550 | 26550 | 26550 | 2 |
| 341 | 20231023 | 133500 | 5963429900 | 26500 | 26500 | 26550 | 26500 | 8 |
| 342 | 20231023 | 133400 | 5963217850 | 26500 | 26500 | 26500 | 26500 | 2 |
| 343 | 20231023 | 133300 | 5963164850 | 26550 | 26500 | 26550 | 26400 | 296 |
| 344 | 20231023 | 133200 | 5955348850 | 26550 | 26550 | 26600 | 26450 | 208 |
| 345 | 20231023 | 133100 | 5949846500 | 26500 | 26550 | 26550 | 26500 | 13 |
| 346 | 20231023 | 133000 | 5949501400 | 26500 | 26500 | 26500 | 26500 | 1 |
| 347 | 20231023 | 132900 | 5949474900 | 26500 | 26500 | 26500 | 26400 | 383 |
| 348 | 20231023 | 132800 | 5939350400 | 26500 | 26550 | 26550 | 26500 | 24 |
| 349 | 20231023 | 132700 | 5938713400 | 26550 | 26600 | 26600 | 26550 | 18 |
| 350 | 20231023 | 132600 | 5938235150 | 26600 | 26550 | 26600 | 26550 | 8 |
| 351 | 20231023 | 132500 | 5938022550 | 26550 | 26550 | 26600 | 26550 | 344 |
| 352 | 20231023 | 132400 | 5928886800 | 26650 | 26550 | 26650 | 26550 | 187 |
| 353 | 20231023 | 132300 | 5923921250 | 26550 | 26600 | 26650 | 26500 | 1330 |
| 354 | 20231023 | 132200 | 5888609050 | 26600 | 26650 | 26650 | 26600 | 33 |
| 355 | 20231023 | 132100 | 5887731200 | 26600 | 26700 | 26700 | 26550 | 692 |
| 356 | 20231023 | 132000 | 5869319050 | 26700 | 26650 | 26700 | 26650 | 30 |
| 357 | 20231023 | 131900 | 5868518800 | 26650 | 26650 | 26700 | 26650 | 217 |
| 358 | 20231023 | 131800 | 5862725250 | 26650 | 26650 | 26700 | 26650 | 7 |
| 359 | 20231023 | 131700 | 5862538500 | 26700 | 26750 | 26750 | 26650 | 318 |
| 360 | 20231023 | 131600 | 5854052700 | 26750 | 26650 | 26750 | 26650 | 66 |
| 361 | 20231023 | 131500 | 5852290450 | 26700 | 26750 | 26750 | 26700 | 91 |
| 362 | 20231023 | 131400 | 5849860600 | 26750 | 26700 | 26750 | 26700 | 19 |
| 363 | 20231023 | 131300 | 5849352400 | 26700 | 26650 | 26700 | 26600 | 393 |
| 364 | 20231023 | 131200 | 5838881650 | 26750 | 26600 | 26750 | 26550 | 2181 |
| 365 | 20231023 | 131100 | 5780764200 | 26600 | 26550 | 26600 | 26500 | 507 |
| 366 | 20231023 | 131000 | 5767301400 | 26550 | 26550 | 26550 | 26500 | 209 |
| 367 | 20231023 | 130900 | 5761752500 | 26550 | 26500 | 26550 | 26500 | 342 |
| 368 | 20231023 | 130800 | 5752688600 | 26500 | 26500 | 26500 | 26500 | 73 |
| 369 | 20231023 | 130700 | 5750754100 | 26500 | 26500 | 26500 | 26450 | 83 |
| 370 | 20231023 | 130600 | 5748554650 | 26500 | 26550 | 26550 | 26450 | 6 |
| 371 | 20231023 | 130500 | 5748395650 | 26450 | 26550 | 26550 | 26400 | 308 |
| 372 | 20231023 | 130400 | 5740243450 | 26500 | 26500 | 26500 | 26500 | 10 |
| 373 | 20231023 | 130300 | 5739978450 | 26550 | 26450 | 26550 | 26450 | 230 |
| 374 | 20231023 | 130200 | 5733882700 | 26450 | 26400 | 26450 | 26400 | 11 |
| 375 | 20231023 | 130100 | 5733592150 | 26450 | 26500 | 26500 | 26400 | 324 |
| 376 | 20231023 | 130000 | 5725036750 | 26450 | 26500 | 26500 | 26450 | 3 |
| 377 | 20231023 | 125900 | 5724957300 | 26400 | 26450 | 26500 | 26400 | 138 |
| 378 | 20231023 | 125800 | 5721306850 | 26400 | 26500 | 26500 | 26400 | 52 |
| 379 | 20231023 | 125700 | 5719933900 | 26400 | 26500 | 26550 | 26350 | 381 |
| 380 | 20231023 | 125600 | 5709884750 | 26550 | 26500 | 26550 | 26450 | 2006 |
| 381 | 20231023 | 125500 | 5656701650 | 26450 | 26500 | 26500 | 26450 | 2 |
| 382 | 20231023 | 125400 | 5656648700 | 26500 | 26400 | 26500 | 26350 | 1527 |
| 383 | 20231023 | 125300 | 5616325700 | 26400 | 26350 | 26400 | 26350 | 362 |
| 384 | 20231023 | 125200 | 5606784050 | 26350 | 26400 | 26400 | 26350 | 13 |
| 385 | 20231023 | 125100 | 5606440900 | 26350 | 26400 | 26400 | 26350 | 53 |
| 386 | 20231023 | 125000 | 5605043850 | 26350 | 26400 | 26450 | 26350 | 59 |
| 387 | 20231023 | 124900 | 5603484050 | 26350 | 26450 | 26450 | 26350 | 368 |
| 388 | 20231023 | 124800 | 5593769850 | 26500 | 26450 | 26500 | 26400 | 53 |
| 389 | 20231023 | 124700 | 5592370400 | 26500 | 26350 | 26500 | 26350 | 75 |
| 390 | 20231023 | 124600 | 5590388850 | 26450 | 26400 | 26450 | 26400 | 2 |
| 391 | 20231023 | 124500 | 5590336000 | 26450 | 26400 | 26450 | 26250 | 1931 |
| 392 | 20231023 | 124400 | 5539519050 | 26400 | 26400 | 26450 | 26300 | 2556 |
| 393 | 20231023 | 124300 | 5472204350 | 26450 | 26450 | 26450 | 26400 | 228 |
| 394 | 20231023 | 124200 | 5466184700 | 26400 | 26450 | 26450 | 26400 | 25 |
| 395 | 20231023 | 124100 | 5465524600 | 26450 | 26450 | 26500 | 26450 | 700 |
| 396 | 20231023 | 124000 | 5447009500 | 26500 | 26450 | 26500 | 26450 | 49 |
| 397 | 20231023 | 123900 | 5445713400 | 26450 | 26500 | 26550 | 26450 | 118 |
| 398 | 20231023 | 123800 | 5442591750 | 26600 | 26600 | 26600 | 26400 | 33 |
| 399 | 20231023 | 123700 | 5441717750 | 26550 | 26550 | 26550 | 26400 | 498 |
| 400 | 20231023 | 123600 | 5428534500 | 26550 | 26550 | 26600 | 26500 | 48 |
| 401 | 20231023 | 123500 | 5427259600 | 26500 | 26550 | 26550 | 26500 | 149 |
| 402 | 20231023 | 123400 | 5423307400 | 26550 | 26550 | 26600 | 26550 | 43 |
| 403 | 20231023 | 123300 | 5422165400 | 26600 | 26550 | 26600 | 26550 | 133 |
| 404 | 20231023 | 123200 | 5418628800 | 26550 | 26550 | 26650 | 26500 | 1168 |
| 405 | 20231023 | 123100 | 5387619550 | 26550 | 26500 | 26550 | 26500 | 205 |
| 406 | 20231023 | 123000 | 5382177150 | 26550 | 26500 | 26550 | 26500 | 86 |
| 407 | 20231023 | 122900 | 5379897700 | 26550 | 26550 | 26550 | 26500 | 35 |
| 408 | 20231023 | 122800 | 5378970000 | 26550 | 26550 | 26550 | 26500 | 127 |
| 409 | 20231023 | 122700 | 5375604300 | 26550 | 26450 | 26600 | 26450 | 768 |
| 410 | 20231023 | 122600 | 5355247350 | 26500 | 26450 | 26500 | 26450 | 920 |
| 411 | 20231023 | 122500 | 5330896550 | 26400 | 26400 | 26450 | 26350 | 260 |
| 412 | 20231023 | 122400 | 5324034950 | 26400 | 26400 | 26400 | 26350 | 70 |
| 413 | 20231023 | 122300 | 5322188000 | 26350 | 26400 | 26400 | 26350 | 43 |
| 414 | 20231023 | 122200 | 5321054000 | 26400 | 26400 | 26400 | 26350 | 816 |
| 415 | 20231023 | 122100 | 5299548000 | 26400 | 26400 | 26400 | 26350 | 136 |
| 416 | 20231023 | 122000 | 5295959950 | 26350 | 26400 | 26400 | 26300 | 82 |
| 417 | 20231023 | 121900 | 5293798250 | 26400 | 26350 | 26400 | 26300 | 535 |
| 418 | 20231023 | 121800 | 5279720300 | 26400 | 26350 | 26400 | 26350 | 25 |
| 419 | 20231023 | 121700 | 5279061300 | 26350 | 26350 | 26400 | 26350 | 59 |
| 420 | 20231023 | 121600 | 5277506550 | 26400 | 26400 | 26400 | 26350 | 261 |
| 421 | 20231023 | 121500 | 5270628900 | 26350 | 26350 | 26400 | 26350 | 4 |
| 422 | 20231023 | 121400 | 5270523400 | 26350 | 26300 | 26350 | 26300 | 139 |
| 423 | 20231023 | 121300 | 5266862100 | 26350 | 26300 | 26350 | 26300 | 189 |
| 424 | 20231023 | 121200 | 5261882500 | 26300 | 26300 | 26300 | 26250 | 733 |
| 425 | 20231023 | 121100 | 5242635850 | 26300 | 26350 | 26350 | 26300 | 63 |
| 426 | 20231023 | 121000 | 5240978900 | 26350 | 26350 | 26350 | 26300 | 261 |
| 427 | 20231023 | 120900 | 5234114200 | 26300 | 26300 | 26350 | 26300 | 25 |
| 428 | 20231023 | 120800 | 5233456600 | 26350 | 26300 | 26350 | 26300 | 199 |
| 429 | 20231023 | 120700 | 5228217450 | 26350 | 26350 | 26350 | 26300 | 36 |
| 430 | 20231023 | 120600 | 5227270450 | 26350 | 26400 | 26400 | 26300 | 345 |
| 431 | 20231023 | 120500 | 5218194650 | 26350 | 26350 | 26350 | 26300 | 348 |
| 432 | 20231023 | 120400 | 5209024900 | 26350 | 26400 | 26400 | 26350 | 423 |
| 433 | 20231023 | 120300 | 5197878750 | 26400 | 26400 | 26400 | 26350 | 8 |
| 434 | 20231023 | 120200 | 5197667650 | 26350 | 26350 | 26350 | 26300 | 759 |
| 435 | 20231023 | 120100 | 5177704250 | 26350 | 26350 | 26350 | 26300 | 32 |
| 436 | 20231023 | 120000 | 5176861100 | 26350 | 26300 | 26350 | 26300 | 2 |
| 437 | 20231023 | 115900 | 5176808450 | 26300 | 26350 | 26350 | 26300 | 135 |
| 438 | 20231023 | 115800 | 5173257400 | 26350 | 26300 | 26350 | 26300 | 205 |
| 439 | 20231023 | 115700 | 5167865700 | 26350 | 26400 | 26400 | 26300 | 60 |
| 440 | 20231023 | 115600 | 5166283550 | 26350 | 26400 | 26400 | 26350 | 43 |
| 441 | 20231023 | 115500 | 5165148950 | 26350 | 26350 | 26400 | 26350 | 26 |
| 442 | 20231023 | 115400 | 5164463700 | 26400 | 26400 | 26400 | 26350 | 16 |
| 443 | 20231023 | 115300 | 5164041350 | 26350 | 26300 | 26350 | 26300 | 13 |
| 444 | 20231023 | 115200 | 5163699400 | 26300 | 26400 | 26400 | 26300 | 792 |
| 445 | 20231023 | 115100 | 5142861600 | 26350 | 26400 | 26400 | 26350 | 9 |
| 446 | 20231023 | 115000 | 5142624050 | 26350 | 26400 | 26400 | 26350 | 29 |
| 447 | 20231023 | 114900 | 5141859750 | 26350 | 26350 | 26400 | 26350 | 27 |
| 448 | 20231023 | 114800 | 5141147100 | 26350 | 26350 | 26400 | 26350 | 64 |
| 449 | 20231023 | 114700 | 5139460600 | 26400 | 26350 | 26400 | 26350 | 14 |
| 450 | 20231023 | 114600 | 5139091050 | 26400 | 26350 | 26400 | 26350 | 17 |
| 451 | 20231023 | 114500 | 5138642350 | 26350 | 26400 | 26400 | 26350 | 116 |
| 452 | 20231023 | 114400 | 5135584950 | 26400 | 26450 | 26450 | 26400 | 2 |
| 453 | 20231023 | 114300 | 5135532100 | 26450 | 26400 | 26450 | 26350 | 243 |
| 454 | 20231023 | 114200 | 5129115000 | 26400 | 26450 | 26450 | 26300 | 757 |
| 455 | 20231023 | 114100 | 5109150350 | 26450 | 26400 | 26450 | 26400 | 66 |
| 456 | 20231023 | 114000 | 5107407650 | 26450 | 26450 | 26450 | 26400 | 8 |
| 457 | 20231023 | 113900 | 5107196250 | 26450 | 26450 | 26450 | 26400 | 7 |
| 458 | 20231023 | 113800 | 5107011200 | 26400 | 26400 | 26450 | 26400 | 83 |
| 459 | 20231023 | 113700 | 5104817500 | 26400 | 26400 | 26400 | 26350 | 57 |
| 460 | 20231023 | 113600 | 5103312750 | 26350 | 26400 | 26400 | 26350 | 25 |
| 461 | 20231023 | 113500 | 5102653750 | 26400 | 26400 | 26400 | 26350 | 148 |
| 462 | 20231023 | 113400 | 5098746650 | 26400 | 26350 | 26450 | 26350 | 254 |
| 463 | 20231023 | 113300 | 5092041100 | 26350 | 26350 | 26400 | 26350 | 47 |
| 464 | 20231023 | 113200 | 5090802550 | 26450 | 26400 | 26450 | 26300 | 942 |
| 465 | 20231023 | 113100 | 5066001150 | 26450 | 26400 | 26450 | 26400 | 602 |
| 466 | 20231023 | 113000 | 5050108300 | 26400 | 26350 | 26400 | 26350 | 15 |
| 467 | 20231023 | 112900 | 5049712950 | 26350 | 26350 | 26350 | 26300 | 1847 |
| 468 | 20231023 | 112800 | 5001045500 | 26400 | 26400 | 26400 | 26350 | 254 |
| 469 | 20231023 | 112700 | 4994342800 | 26400 | 26350 | 26400 | 26300 | 509 |
| 470 | 20231023 | 112600 | 4980932350 | 26350 | 26400 | 26400 | 26300 | 880 |
| 471 | 20231023 | 112500 | 4957754000 | 26350 | 26350 | 26400 | 26350 | 465 |
| 472 | 20231023 | 112400 | 4945500950 | 26300 | 26350 | 26350 | 26250 | 44 |
| 473 | 20231023 | 112300 | 4944343900 | 26350 | 26350 | 26400 | 26350 | 5 |
| 474 | 20231023 | 112200 | 4944212100 | 26350 | 26350 | 26400 | 26200 | 821 |
| 475 | 20231023 | 112100 | 4922677800 | 26350 | 26350 | 26400 | 26350 | 6 |
| 476 | 20231023 | 112000 | 4922519600 | 26350 | 26400 | 26450 | 26300 | 98 |
| 477 | 20231023 | 111900 | 4919938550 | 26450 | 26400 | 26450 | 26250 | 390 |
| 478 | 20231023 | 111800 | 4909647950 | 26400 | 26250 | 26400 | 26150 | 547 |
| 479 | 20231023 | 111700 | 4895251100 | 26350 | 26200 | 26350 | 26150 | 1995 |
| 480 | 20231023 | 111600 | 4843039400 | 26200 | 26250 | 26250 | 26200 | 2156 |
| 481 | 20231023 | 111500 | 4786523050 | 26300 | 26300 | 26350 | 26300 | 482 |
| 482 | 20231023 | 111400 | 4773846400 | 26350 | 26350 | 26350 | 26300 | 19 |
| 483 | 20231023 | 111300 | 4773345900 | 26350 | 26300 | 26350 | 26300 | 64 |
| 484 | 20231023 | 111200 | 4771662550 | 26350 | 26300 | 26350 | 26250 | 992 |
| 485 | 20231023 | 111100 | 4745612150 | 26350 | 26300 | 26350 | 26250 | 643 |
| 486 | 20231023 | 111000 | 4728701250 | 26300 | 26250 | 26450 | 26250 | 1515 |
| 487 | 20231023 | 110900 | 4688841550 | 26250 | 26300 | 26350 | 26250 | 1522 |
| 488 | 20231023 | 110800 | 4648839200 | 26300 | 26450 | 26450 | 26300 | 1389 |
| 489 | 20231023 | 110700 | 4612238550 | 26400 | 26400 | 26450 | 26350 | 763 |
| 490 | 20231023 | 110600 | 4592102350 | 26400 | 26400 | 26400 | 26350 | 128 |
| 491 | 20231023 | 110500 | 4588728450 | 26350 | 26500 | 26500 | 26350 | 963 |
| 492 | 20231023 | 110400 | 4563352200 | 26500 | 26500 | 26500 | 26400 | 613 |
| 493 | 20231023 | 110300 | 4547153350 | 26550 | 26550 | 26550 | 26500 | 8 |
| 494 | 20231023 | 110200 | 4546941000 | 26550 | 26600 | 26600 | 26400 | 740 |
| 495 | 20231023 | 110100 | 4527373350 | 26600 | 26600 | 26600 | 26550 | 174 |
| 496 | 20231023 | 110000 | 4522751200 | 26550 | 26550 | 26550 | 26550 | 35 |
| 497 | 20231023 | 105900 | 4521821950 | 26550 | 26600 | 26600 | 26550 | 52 |
| 498 | 20231023 | 105800 | 4520441100 | 26600 | 26600 | 26650 | 26550 | 521 |
| 499 | 20231023 | 105700 | 4506582750 | 26650 | 26700 | 26700 | 26600 | 401 |
| 500 | 20231023 | 105600 | 4495880300 | 26700 | 26550 | 26700 | 26550 | 77 |
| 501 | 20231023 | 105500 | 4493829050 | 26650 | 26550 | 26650 | 26550 | 116 |
| 502 | 20231023 | 105400 | 4490743950 | 26550 | 26450 | 26600 | 26450 | 663 |
| 503 | 20231023 | 105300 | 4473179450 | 26450 | 26450 | 26500 | 26450 | 561 |
| 504 | 20231023 | 105200 | 4458339800 | 26500 | 26500 | 26500 | 26350 | 839 |
| 505 | 20231023 | 105100 | 4436187750 | 26450 | 26400 | 26500 | 26400 | 311 |
| 506 | 20231023 | 105000 | 4427964600 | 26400 | 26400 | 26400 | 26400 | 572 |
| 507 | 20231023 | 104900 | 4412863800 | 26400 | 26350 | 26400 | 26350 | 114 |
| 508 | 20231023 | 104800 | 4409855400 | 26400 | 26450 | 26450 | 26350 | 1542 |
| 509 | 20231023 | 104700 | 4369146250 | 26400 | 26450 | 26500 | 26400 | 463 |
| 510 | 20231023 | 104600 | 4356900550 | 26450 | 26450 | 26450 | 26400 | 256 |
| 511 | 20231023 | 104500 | 4350132750 | 26400 | 26450 | 26450 | 26400 | 249 |
| 512 | 20231023 | 104400 | 4343558050 | 26450 | 26450 | 26500 | 26400 | 1615 |
| 513 | 20231023 | 104300 | 4300833400 | 26500 | 26500 | 26550 | 26450 | 713 |
| 514 | 20231023 | 104200 | 4281938250 | 26550 | 26600 | 26650 | 26500 | 911 |
| 515 | 20231023 | 104100 | 4257778500 | 26600 | 26550 | 26600 | 26550 | 29 |
| 516 | 20231023 | 104000 | 4257008250 | 26550 | 26550 | 26600 | 26550 | 304 |
| 517 | 20231023 | 103900 | 4248936600 | 26600 | 26500 | 26650 | 26500 | 22 |
| 518 | 20231023 | 103800 | 4248351750 | 26550 | 26600 | 26600 | 26550 | 451 |
| 519 | 20231023 | 103700 | 4236373000 | 26600 | 26550 | 26600 | 26550 | 169 |
| 520 | 20231023 | 103600 | 4231880650 | 26550 | 26550 | 26550 | 26500 | 651 |
| 521 | 20231023 | 103500 | 4214599950 | 26500 | 26500 | 26550 | 26450 | 247 |
| 522 | 20231023 | 103400 | 4208054500 | 26450 | 26450 | 26500 | 26450 | 297 |
| 523 | 20231023 | 103300 | 4200197200 | 26450 | 26500 | 26550 | 26450 | 1947 |
| 524 | 20231023 | 103200 | 4148616200 | 26600 | 26600 | 26600 | 26500 | 997 |
| 525 | 20231023 | 103100 | 4122158950 | 26600 | 26600 | 26650 | 26550 | 1418 |
| 526 | 20231023 | 103000 | 4084478900 | 26600 | 26600 | 26650 | 26600 | 636 |
| 527 | 20231023 | 102900 | 4067552250 | 26650 | 26700 | 26700 | 26600 | 690 |
| 528 | 20231023 | 102800 | 4049156050 | 26700 | 26700 | 26750 | 26700 | 56 |
| 529 | 20231023 | 102700 | 4047660350 | 26700 | 26750 | 26800 | 26700 | 122 |
| 530 | 20231023 | 102600 | 4044397150 | 26750 | 26700 | 26800 | 26650 | 559 |
| 531 | 20231023 | 102500 | 4029463700 | 26650 | 26750 | 26750 | 26650 | 117 |
| 532 | 20231023 | 102400 | 4026340700 | 26750 | 26700 | 26750 | 26700 | 518 |
| 533 | 20231023 | 102300 | 4012509450 | 26650 | 26600 | 26750 | 26550 | 719 |
| 534 | 20231023 | 102200 | 3993347200 | 26600 | 26600 | 26750 | 26500 | 2006 |
| 535 | 20231023 | 102100 | 3940056800 | 26600 | 26950 | 26950 | 26550 | 4013 |
| 536 | 20231023 | 102000 | 3833069200 | 26950 | 26900 | 26950 | 26700 | 3876 |
| 537 | 20231023 | 101900 | 3728877900 | 26950 | 26900 | 26950 | 26900 | 43 |
| 538 | 20231023 | 101800 | 3727719100 | 26900 | 27000 | 27000 | 26900 | 200 |
| 539 | 20231023 | 101700 | 3722330700 | 27000 | 26950 | 27000 | 26950 | 176 |
| 540 | 20231023 | 101600 | 3717579450 | 26900 | 26850 | 26900 | 26850 | 194 |
| 541 | 20231023 | 101500 | 3712363300 | 26800 | 26750 | 26800 | 26750 | 385 |
| 542 | 20231023 | 101400 | 3702055250 | 26750 | 26750 | 26750 | 26750 | 11 |
| 543 | 20231023 | 101300 | 3701761000 | 26750 | 26700 | 26750 | 26700 | 729 |
| 544 | 20231023 | 101200 | 3682264250 | 26650 | 26750 | 26750 | 26650 | 3304 |
| 545 | 20231023 | 101100 | 3593980000 | 26750 | 26800 | 26800 | 26700 | 2156 |
| 546 | 20231023 | 101000 | 3536298200 | 26750 | 26700 | 26750 | 26700 | 331 |
| 547 | 20231023 | 100900 | 3527445750 | 26750 | 26750 | 26800 | 26700 | 350 |
| 548 | 20231023 | 100800 | 3518079900 | 26700 | 26650 | 26700 | 26650 | 637 |
| 549 | 20231023 | 100700 | 3501078300 | 26700 | 26700 | 26700 | 26650 | 674 |
| 550 | 20231023 | 100600 | 3483103050 | 26700 | 26650 | 26750 | 26650 | 2305 |
| 551 | 20231023 | 100500 | 3421577300 | 26700 | 26700 | 26750 | 26650 | 3040 |
| 552 | 20231023 | 100400 | 3340376000 | 26750 | 26900 | 26900 | 26700 | 1887 |
| 553 | 20231023 | 100300 | 3289774700 | 26900 | 27050 | 27100 | 26900 | 636 |
| 554 | 20231023 | 100200 | 3272659350 | 27050 | 27100 | 27100 | 26950 | 1549 |
| 555 | 20231023 | 100100 | 3230819950 | 27100 | 27000 | 27100 | 27000 | 605 |
| 556 | 20231023 | 100000 | 3214452750 | 27000 | 27050 | 27050 | 26950 | 3442 |
| 557 | 20231023 | 095900 | 3121457950 | 27050 | 27150 | 27150 | 27050 | 1087 |
| 558 | 20231023 | 095800 | 3092019150 | 27150 | 27250 | 27300 | 27150 | 1220 |
| 559 | 20231023 | 095700 | 3058816450 | 27250 | 27150 | 27250 | 27150 | 768 |
| 560 | 20231023 | 095600 | 3037911950 | 27250 | 27200 | 27250 | 27150 | 1253 |
| 561 | 20231023 | 095500 | 3003828700 | 27200 | 27150 | 27250 | 27150 | 56 |
| 562 | 20231023 | 095400 | 3002304950 | 27150 | 27300 | 27300 | 27150 | 817 |
| 563 | 20231023 | 095300 | 2980109150 | 27200 | 27200 | 27250 | 27200 | 589 |
| 564 | 20231023 | 095200 | 2964085050 | 27200 | 27300 | 27300 | 27200 | 1195 |
| 565 | 20231023 | 095100 | 2931515700 | 27300 | 27350 | 27400 | 27250 | 545 |
| 566 | 20231023 | 095000 | 2916625350 | 27350 | 27350 | 27450 | 27300 | 1634 |
| 567 | 20231023 | 094900 | 2871951100 | 27400 | 27450 | 27450 | 27350 | 645 |
| 568 | 20231023 | 094800 | 2854272800 | 27450 | 27400 | 27450 | 27400 | 89 |
| 569 | 20231023 | 094700 | 2851829800 | 27400 | 27500 | 27500 | 27400 | 960 |
| 570 | 20231023 | 094600 | 2825478150 | 27500 | 27450 | 27500 | 27450 | 47 |
| 571 | 20231023 | 094500 | 2824185900 | 27500 | 27550 | 27650 | 27500 | 769 |
| 572 | 20231023 | 094400 | 2803027150 | 27500 | 27550 | 27700 | 27500 | 692 |
| 573 | 20231023 | 094300 | 2783935750 | 27500 | 27550 | 27650 | 27500 | 1678 |
| 574 | 20231023 | 094200 | 2737606450 | 27600 | 27600 | 27650 | 27500 | 1393 |
| 575 | 20231023 | 094100 | 2699239000 | 27650 | 27800 | 27850 | 27650 | 3073 |
| 576 | 20231023 | 094000 | 2614054200 | 27850 | 27650 | 27850 | 27650 | 6957 |
| 577 | 20231023 | 093900 | 2420999050 | 27650 | 27650 | 27700 | 27600 | 332 |
| 578 | 20231023 | 093800 | 2411816650 | 27600 | 27650 | 27700 | 27600 | 713 |
| 579 | 20231023 | 093700 | 2392103950 | 27650 | 27600 | 27650 | 27600 | 1740 |
| 580 | 20231023 | 093600 | 2344000850 | 27600 | 27450 | 27600 | 27450 | 1084 |
| 581 | 20231023 | 093500 | 2314167600 | 27450 | 27550 | 27600 | 27450 | 1140 |
| 582 | 20231023 | 093400 | 2282762650 | 27550 | 27550 | 27600 | 27550 | 114 |
| 583 | 20231023 | 093300 | 2279619300 | 27550 | 27550 | 27600 | 27550 | 535 |
| 584 | 20231023 | 093200 | 2264864200 | 27550 | 27500 | 27600 | 27500 | 318 |
| 585 | 20231023 | 093100 | 2256102550 | 27500 | 27300 | 27500 | 27300 | 3184 |
| 586 | 20231023 | 093000 | 2168822400 | 27300 | 27350 | 27400 | 27300 | 500 |
| 587 | 20231023 | 092900 | 2155152600 | 27400 | 27350 | 27400 | 27300 | 1233 |
| 588 | 20231023 | 092800 | 2121487850 | 27350 | 27250 | 27400 | 27250 | 1663 |
| 589 | 20231023 | 092700 | 2076105150 | 27250 | 27250 | 27450 | 27200 | 3649 |
| 590 | 20231023 | 092600 | 1976221050 | 27250 | 27200 | 27250 | 27150 | 794 |
| 591 | 20231023 | 092500 | 1954602900 | 27200 | 27250 | 27300 | 27200 | 1302 |
| 592 | 20231023 | 092400 | 1919159300 | 27200 | 27250 | 27300 | 27200 | 1494 |
| 593 | 20231023 | 092300 | 1878475400 | 27250 | 27450 | 27500 | 27250 | 466 |
| 594 | 20231023 | 092200 | 1865737600 | 27400 | 27500 | 27550 | 27400 | 2784 |
| 595 | 20231023 | 092100 | 1789157150 | 27500 | 27300 | 27550 | 27300 | 3585 |
| 596 | 20231023 | 092000 | 1690808750 | 27350 | 27200 | 27350 | 27100 | 1402 |
| 597 | 20231023 | 091900 | 1652591100 | 27150 | 27150 | 27250 | 27150 | 258 |
| 598 | 20231023 | 091800 | 1645578850 | 27200 | 27200 | 27250 | 27200 | 443 |
| 599 | 20231023 | 091700 | 1633521950 | 27200 | 27400 | 27400 | 27200 | 1698 |
| 600 | 20231023 | 091600 | 1587181900 | 27350 | 27450 | 27450 | 27350 | 2546 |
| 601 | 20231023 | 091500 | 1517383650 | 27400 | 27550 | 27550 | 27400 | 826 |
| 602 | 20231023 | 091400 | 1494709850 | 27550 | 27500 | 27550 | 27450 | 514 |
| 603 | 20231023 | 091300 | 1480558550 | 27500 | 27350 | 27600 | 27300 | 16949 |
| 604 | 20231023 | 091200 | 1014500650 | 27350 | 27400 | 27400 | 27300 | 1807 |
| 605 | 20231023 | 091100 | 965079700 | 27400 | 27450 | 27450 | 27400 | 1841 |
| 606 | 20231023 | 091000 | 914632950 | 27450 | 27350 | 27500 | 27350 | 4925 |
| 607 | 20231023 | 090900 | 779341200 | 27350 | 27250 | 27400 | 27250 | 2735 |
| 608 | 20231023 | 090800 | 704541350 | 27200 | 27150 | 27450 | 27100 | 5841 |
| 609 | 20231023 | 090700 | 545020350 | 27150 | 27050 | 27200 | 27050 | 1894 |
| 610 | 20231023 | 090600 | 493697800 | 27050 | 26650 | 27050 | 26650 | 1942 |
| 611 | 20231023 | 090500 | 441550300 | 26700 | 26850 | 26900 | 26650 | 3666 |
| 612 | 20231023 | 090400 | 343532450 | 26800 | 26800 | 26850 | 26750 | 480 |
| 613 | 20231023 | 090300 | 330669800 | 26850 | 26700 | 26850 | 26700 | 1749 |
| 614 | 20231023 | 090200 | 283797950 | 26700 | 26800 | 26800 | 26700 | 2057 |
| 615 | 20231023 | 090100 | 228791700 | 26700 | 26900 | 26900 | 26650 | 3417 |
| 616 | 20231023 | 090000 | 137516050 | 26900 | 26550 | 26900 | 26550 | 5166 |