31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 184800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 5396 |
| 3 | 20231026 | 184700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20231026 | 184600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20231026 | 184500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20231026 | 184400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20231026 | 184300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20231026 | 184200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20231026 | 184100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20231026 | 184000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20231026 | 183900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20231026 | 183800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20231026 | 183700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20231026 | 183600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20231026 | 183500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20231026 | 183400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20231026 | 183300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20231026 | 183200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20231026 | 183100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20231026 | 183000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20231026 | 182900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20231026 | 182800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20231026 | 182700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20231026 | 182600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20231026 | 182500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20231026 | 182400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20231026 | 182300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20231026 | 182200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20231026 | 182100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20231026 | 182000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20231026 | 181900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20231026 | 181800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 5396 |
| 33 | 20231026 | 181700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20231026 | 181600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20231026 | 181500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20231026 | 181400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20231026 | 181300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20231026 | 181200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20231026 | 181100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20231026 | 181000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20231026 | 180900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20231026 | 180800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20231026 | 180700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20231026 | 180600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20231026 | 180500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20231026 | 180400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20231026 | 180300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20231026 | 180200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20231026 | 180100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20231026 | 180000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20231026 | 175900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20231026 | 175800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20231026 | 175700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20231026 | 175600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20231026 | 175500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20231026 | 175400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20231026 | 175300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20231026 | 175200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20231026 | 175100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20231026 | 175000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20231026 | 174900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20231026 | 174800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 5396 |
| 63 | 20231026 | 174700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20231026 | 174600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20231026 | 174500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20231026 | 174400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20231026 | 174300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20231026 | 174200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20231026 | 174100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20231026 | 174000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20231026 | 173900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20231026 | 173800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20231026 | 173700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20231026 | 173600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20231026 | 173500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20231026 | 173400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20231026 | 173300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20231026 | 173200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20231026 | 173100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20231026 | 173000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20231026 | 172900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20231026 | 172800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20231026 | 172700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20231026 | 172600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20231026 | 172500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20231026 | 172400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20231026 | 172300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20231026 | 172200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20231026 | 172100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20231026 | 172000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20231026 | 171900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20231026 | 171800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 5396 |
| 93 | 20231026 | 171700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20231026 | 171600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20231026 | 171500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20231026 | 171400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20231026 | 171300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20231026 | 171200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20231026 | 171100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20231026 | 171000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20231026 | 170900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20231026 | 170800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20231026 | 170700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20231026 | 170600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20231026 | 170500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20231026 | 170400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20231026 | 170300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20231026 | 170200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20231026 | 170100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20231026 | 170000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20231026 | 165900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20231026 | 165800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20231026 | 165700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20231026 | 165600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20231026 | 165500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20231026 | 165400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20231026 | 165300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20231026 | 165200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20231026 | 165100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20231026 | 165000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20231026 | 164900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20231026 | 164800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 5396 |
| 123 | 20231026 | 164700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20231026 | 164600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20231026 | 164500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20231026 | 164400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20231026 | 164300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20231026 | 164200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20231026 | 164100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20231026 | 164000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20231026 | 163900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20231026 | 163800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20231026 | 163700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20231026 | 163600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20231026 | 163500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20231026 | 163400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20231026 | 163300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20231026 | 163200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20231026 | 163100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20231026 | 163000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20231026 | 162900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20231026 | 162800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20231026 | 162700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20231026 | 162600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20231026 | 162500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20231026 | 162400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20231026 | 162300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20231026 | 162200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20231026 | 162100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20231026 | 162000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20231026 | 161900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20231026 | 161800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 5396 |
| 153 | 20231026 | 161700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20231026 | 161600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20231026 | 161500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20231026 | 161400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20231026 | 161300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20231026 | 161200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20231026 | 161100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20231026 | 161000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20231026 | 160900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20231026 | 160800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20231026 | 160700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20231026 | 160600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20231026 | 160500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20231026 | 160400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20231026 | 160300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20231026 | 160200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20231026 | 160100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20231026 | 160000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20231026 | 155900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20231026 | 155800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20231026 | 155700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20231026 | 155600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20231026 | 155500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20231026 | 155400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20231026 | 155300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20231026 | 155200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20231026 | 155100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20231026 | 155000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20231026 | 154900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20231026 | 154800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 5396 |
| 183 | 20231026 | 154700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20231026 | 154600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20231026 | 154500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20231026 | 154400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20231026 | 154300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20231026 | 154200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20231026 | 154100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20231026 | 154000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20231026 | 153900 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20231026 | 153800 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20231026 | 153700 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20231026 | 153600 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20231026 | 153500 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20231026 | 153400 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20231026 | 153300 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20231026 | 153200 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20231026 | 153100 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20231026 | 153000 | 3063567150 | 31400 | 31400 | 31400 | 31400 | 5396 |
| 201 | 20231026 | 152900 | 2894132750 | 31250 | 31250 | 31250 | 31250 | 0 |
| 202 | 20231026 | 152800 | 2894132750 | 31250 | 31250 | 31250 | 31250 | 0 |
| 203 | 20231026 | 152700 | 2894132750 | 31250 | 31250 | 31250 | 31250 | 0 |
| 204 | 20231026 | 152600 | 2894132750 | 31250 | 31250 | 31250 | 31250 | 0 |
| 205 | 20231026 | 152500 | 2894132750 | 31250 | 31250 | 31250 | 31250 | 0 |
| 206 | 20231026 | 152400 | 2894132750 | 31250 | 31250 | 31250 | 31250 | 0 |
| 207 | 20231026 | 152300 | 2894132750 | 31250 | 31250 | 31250 | 31250 | 0 |
| 208 | 20231026 | 152200 | 2894132750 | 31250 | 31250 | 31250 | 31250 | 0 |
| 209 | 20231026 | 152100 | 2894132750 | 31250 | 31250 | 31250 | 31250 | 0 |
| 210 | 20231026 | 152000 | 2894132750 | 31250 | 31250 | 31250 | 31250 | 0 |
| 211 | 20231026 | 151900 | 2894132750 | 31250 | 31500 | 31500 | 31250 | 2016 |
| 212 | 20231026 | 151800 | 2831076350 | 31400 | 31400 | 31400 | 31400 | 19 |
| 213 | 20231026 | 151700 | 2830479750 | 31300 | 31500 | 31500 | 31300 | 304 |
| 214 | 20231026 | 151600 | 2820906250 | 31450 | 31450 | 31450 | 31350 | 493 |
| 215 | 20231026 | 151500 | 2805427200 | 31450 | 31400 | 31450 | 31400 | 97 |
| 216 | 20231026 | 151400 | 2802381150 | 31350 | 31450 | 31450 | 31350 | 228 |
| 217 | 20231026 | 151300 | 2795216000 | 31450 | 31450 | 31450 | 31400 | 255 |
| 218 | 20231026 | 151200 | 2787197750 | 31400 | 31500 | 31500 | 31350 | 843 |
| 219 | 20231026 | 151100 | 2760680350 | 31500 | 31500 | 31500 | 31500 | 270 |
| 220 | 20231026 | 151000 | 2752175350 | 31500 | 31500 | 31500 | 31500 | 229 |
| 221 | 20231026 | 150900 | 2744961850 | 31500 | 31450 | 31500 | 31450 | 67 |
| 222 | 20231026 | 150800 | 2742854200 | 31400 | 31400 | 31400 | 31400 | 10 |
| 223 | 20231026 | 150700 | 2742540200 | 31400 | 31400 | 31400 | 31400 | 246 |
| 224 | 20231026 | 150600 | 2734815800 | 31400 | 31400 | 31400 | 31400 | 332 |
| 225 | 20231026 | 150500 | 2724391000 | 31350 | 31400 | 31400 | 31350 | 221 |
| 226 | 20231026 | 150400 | 2717457350 | 31400 | 31400 | 31400 | 31350 | 584 |
| 227 | 20231026 | 150300 | 2699119800 | 31400 | 31400 | 31400 | 31400 | 541 |
| 228 | 20231026 | 150200 | 2682132400 | 31350 | 31350 | 31350 | 31350 | 122 |
| 229 | 20231026 | 150100 | 2678307700 | 31450 | 31500 | 31500 | 31400 | 692 |
| 230 | 20231026 | 150000 | 2656555250 | 31500 | 31450 | 31500 | 31450 | 4 |
| 231 | 20231026 | 145900 | 2656429300 | 31450 | 31500 | 31500 | 31450 | 1120 |
| 232 | 20231026 | 145800 | 2621154200 | 31500 | 31400 | 31500 | 31400 | 228 |
| 233 | 20231026 | 145700 | 2613981200 | 31450 | 31400 | 31500 | 31350 | 248 |
| 234 | 20231026 | 145600 | 2606202850 | 31500 | 31500 | 31500 | 31400 | 1322 |
| 235 | 20231026 | 145500 | 2564636550 | 31500 | 31450 | 31550 | 31400 | 503 |
| 236 | 20231026 | 145400 | 2548802450 | 31450 | 31450 | 31450 | 31400 | 48 |
| 237 | 20231026 | 145300 | 2547293000 | 31450 | 31450 | 31450 | 31400 | 322 |
| 238 | 20231026 | 145200 | 2537166150 | 31400 | 31400 | 31450 | 31400 | 880 |
| 239 | 20231026 | 145100 | 2509515250 | 31450 | 31450 | 31450 | 31400 | 4 |
| 240 | 20231026 | 145000 | 2509389500 | 31450 | 31450 | 31450 | 31400 | 434 |
| 241 | 20231026 | 144900 | 2495740350 | 31400 | 31400 | 31450 | 31400 | 201 |
| 242 | 20231026 | 144800 | 2489424100 | 31350 | 31400 | 31400 | 31350 | 2 |
| 243 | 20231026 | 144700 | 2489361350 | 31350 | 31350 | 31400 | 31300 | 808 |
| 244 | 20231026 | 144600 | 2464029800 | 31300 | 31300 | 31350 | 31300 | 116 |
| 245 | 20231026 | 144500 | 2460398300 | 31300 | 31350 | 31350 | 31300 | 3 |
| 246 | 20231026 | 144400 | 2460304350 | 31300 | 31300 | 31300 | 31300 | 12 |
| 247 | 20231026 | 144300 | 2459928750 | 31250 | 31350 | 31350 | 31250 | 402 |
| 248 | 20231026 | 144200 | 2447346150 | 31300 | 31350 | 31350 | 31300 | 361 |
| 249 | 20231026 | 144100 | 2436046650 | 31350 | 31250 | 31350 | 31200 | 637 |
| 250 | 20231026 | 144000 | 2416105750 | 31250 | 31250 | 31250 | 31250 | 89 |
| 251 | 20231026 | 143900 | 2413324500 | 31250 | 31300 | 31300 | 31250 | 3 |
| 252 | 20231026 | 143800 | 2413230650 | 31300 | 31300 | 31300 | 31300 | 2 |
| 253 | 20231026 | 143700 | 2413168050 | 31300 | 31300 | 31300 | 31300 | 10 |
| 254 | 20231026 | 143600 | 2412855050 | 31300 | 31300 | 31300 | 31300 | 2 |
| 255 | 20231026 | 143500 | 2412792450 | 31300 | 31300 | 31300 | 31250 | 1782 |
| 256 | 20231026 | 143400 | 2357047600 | 31250 | 31250 | 31300 | 31200 | 706 |
| 257 | 20231026 | 143300 | 2335017300 | 31250 | 31250 | 31300 | 31200 | 329 |
| 258 | 20231026 | 143200 | 2324740950 | 31250 | 31250 | 31250 | 31200 | 251 |
| 259 | 20231026 | 143100 | 2316909600 | 31250 | 31250 | 31250 | 31250 | 5 |
| 260 | 20231026 | 143000 | 2316753350 | 31250 | 31250 | 31250 | 31250 | 11 |
| 261 | 20231026 | 142900 | 2316409600 | 31250 | 31250 | 31250 | 31200 | 26 |
| 262 | 20231026 | 142800 | 2315598300 | 31250 | 31250 | 31250 | 31250 | 20 |
| 263 | 20231026 | 142700 | 2314973300 | 31200 | 31250 | 31250 | 31200 | 4 |
| 264 | 20231026 | 142600 | 2314848400 | 31200 | 31300 | 31300 | 31200 | 637 |
| 265 | 20231026 | 142500 | 2294956700 | 31300 | 31300 | 31300 | 31250 | 81 |
| 266 | 20231026 | 142400 | 2292424450 | 31300 | 31300 | 31300 | 31300 | 14 |
| 267 | 20231026 | 142300 | 2291986250 | 31300 | 31300 | 31300 | 31300 | 16 |
| 268 | 20231026 | 142200 | 2291485450 | 31300 | 31300 | 31300 | 31300 | 36 |
| 269 | 20231026 | 142100 | 2290358650 | 31300 | 31300 | 31300 | 31300 | 14 |
| 270 | 20231026 | 142000 | 2289920450 | 31300 | 31250 | 31300 | 31250 | 217 |
| 271 | 20231026 | 141900 | 2283139150 | 31250 | 31250 | 31250 | 31250 | 2 |
| 272 | 20231026 | 141800 | 2283076650 | 31250 | 31250 | 31250 | 31250 | 26 |
| 273 | 20231026 | 141700 | 2282264150 | 31250 | 31250 | 31250 | 31250 | 12 |
| 274 | 20231026 | 141600 | 2281889150 | 31250 | 31250 | 31250 | 31250 | 1 |
| 275 | 20231026 | 141500 | 2281857900 | 31250 | 31250 | 31250 | 31250 | 27 |
| 276 | 20231026 | 141400 | 2281014150 | 31250 | 31250 | 31250 | 31250 | 21 |
| 277 | 20231026 | 141300 | 2280357900 | 31250 | 31250 | 31250 | 31250 | 3 |
| 278 | 20231026 | 141200 | 2280264150 | 31200 | 31200 | 31200 | 31200 | 1 |
| 279 | 20231026 | 141100 | 2280232950 | 31200 | 31250 | 31250 | 31200 | 53 |
| 280 | 20231026 | 141000 | 2278578850 | 31250 | 31250 | 31250 | 31250 | 2 |
| 281 | 20231026 | 140900 | 2278516350 | 31250 | 31200 | 31250 | 31200 | 19 |
| 282 | 20231026 | 140800 | 2277923450 | 31250 | 31300 | 31300 | 31250 | 73 |
| 283 | 20231026 | 140700 | 2275639900 | 31300 | 31250 | 31300 | 31250 | 457 |
| 284 | 20231026 | 140600 | 2261349300 | 31200 | 31200 | 31200 | 31200 | 0 |
| 285 | 20231026 | 140500 | 2261349300 | 31200 | 31200 | 31200 | 31200 | 1163 |
| 286 | 20231026 | 140400 | 2225063700 | 31150 | 31200 | 31200 | 31150 | 321 |
| 287 | 20231026 | 140300 | 2215064500 | 31200 | 31200 | 31200 | 31200 | 2 |
| 288 | 20231026 | 140200 | 2215002100 | 31200 | 31200 | 31200 | 31200 | 1 |
| 289 | 20231026 | 140100 | 2214970900 | 31200 | 31150 | 31200 | 31150 | 418 |
| 290 | 20231026 | 140000 | 2201950050 | 31150 | 31100 | 31150 | 31100 | 4 |
| 291 | 20231026 | 135900 | 2201825500 | 31150 | 31150 | 31150 | 31050 | 207 |
| 292 | 20231026 | 135800 | 2195382450 | 31150 | 31200 | 31200 | 31150 | 53 |
| 293 | 20231026 | 135700 | 2193730800 | 31100 | 31150 | 31150 | 31100 | 1804 |
| 294 | 20231026 | 135600 | 2137626200 | 31200 | 31200 | 31200 | 31100 | 1115 |
| 295 | 20231026 | 135500 | 2102920250 | 31200 | 31200 | 31200 | 31200 | 20 |
| 296 | 20231026 | 135400 | 2102296250 | 31200 | 31200 | 31200 | 31200 | 1 |
| 297 | 20231026 | 135300 | 2102265050 | 31150 | 31200 | 31200 | 31150 | 3 |
| 298 | 20231026 | 135200 | 2102171550 | 31200 | 31150 | 31200 | 31150 | 510 |
| 299 | 20231026 | 135100 | 2086285000 | 31150 | 31100 | 31150 | 31100 | 4 |
| 300 | 20231026 | 135000 | 2086160450 | 31100 | 31150 | 31150 | 31100 | 556 |
| 301 | 20231026 | 134900 | 2068855350 | 31200 | 31150 | 31200 | 31150 | 330 |
| 302 | 20231026 | 134800 | 2058575700 | 31150 | 31200 | 31200 | 31150 | 23 |
| 303 | 20231026 | 134700 | 2057858400 | 31200 | 31200 | 31200 | 31200 | 96 |
| 304 | 20231026 | 134600 | 2054863200 | 31200 | 31200 | 31200 | 31200 | 2 |
| 305 | 20231026 | 134500 | 2054800800 | 31200 | 31200 | 31200 | 31200 | 13 |
| 306 | 20231026 | 134400 | 2054395200 | 31200 | 31200 | 31200 | 31200 | 234 |
| 307 | 20231026 | 134300 | 2047094400 | 31200 | 31250 | 31250 | 31200 | 381 |
| 308 | 20231026 | 134200 | 2035206150 | 31250 | 31200 | 31300 | 31200 | 225 |
| 309 | 20231026 | 134100 | 2028174750 | 31250 | 31250 | 31250 | 31250 | 3 |
| 310 | 20231026 | 134000 | 2028081000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 311 | 20231026 | 133900 | 2028081000 | 31250 | 31300 | 31300 | 31250 | 206 |
| 312 | 20231026 | 133800 | 2021641550 | 31250 | 31200 | 31250 | 31200 | 16 |
| 313 | 20231026 | 133700 | 2021141800 | 31250 | 31250 | 31250 | 31250 | 34 |
| 314 | 20231026 | 133600 | 2020079300 | 31300 | 31300 | 31300 | 31300 | 1 |
| 315 | 20231026 | 133500 | 2020048000 | 31300 | 31300 | 31300 | 31300 | 15 |
| 316 | 20231026 | 133400 | 2019578500 | 31250 | 31250 | 31250 | 31250 | 0 |
| 317 | 20231026 | 133300 | 2019578500 | 31250 | 31250 | 31300 | 31250 | 831 |
| 318 | 20231026 | 133200 | 1993570900 | 31300 | 31300 | 31300 | 31300 | 30 |
| 319 | 20231026 | 133100 | 1992631900 | 31300 | 31200 | 31300 | 31200 | 790 |
| 320 | 20231026 | 133000 | 1967966400 | 31200 | 31200 | 31200 | 31200 | 301 |
| 321 | 20231026 | 132900 | 1958575200 | 31150 | 31200 | 31200 | 31100 | 250 |
| 322 | 20231026 | 132800 | 1950795600 | 31200 | 31200 | 31200 | 31200 | 8 |
| 323 | 20231026 | 132700 | 1950546000 | 31200 | 31150 | 31200 | 31150 | 902 |
| 324 | 20231026 | 132600 | 1922448600 | 31200 | 31200 | 31200 | 31200 | 11 |
| 325 | 20231026 | 132500 | 1922105400 | 31200 | 31250 | 31250 | 31150 | 2896 |
| 326 | 20231026 | 132400 | 1831875850 | 31250 | 31250 | 31250 | 31250 | 2 |
| 327 | 20231026 | 132300 | 1831813350 | 31250 | 31250 | 31250 | 31250 | 168 |
| 328 | 20231026 | 132200 | 1826563350 | 31300 | 31300 | 31300 | 31300 | 18 |
| 329 | 20231026 | 132100 | 1825999950 | 31300 | 31300 | 31300 | 31300 | 1 |
| 330 | 20231026 | 132000 | 1825968650 | 31300 | 31300 | 31300 | 31300 | 1 |
| 331 | 20231026 | 131900 | 1825937350 | 31300 | 31300 | 31300 | 31300 | 15 |
| 332 | 20231026 | 131800 | 1825467850 | 31250 | 31250 | 31250 | 31250 | 58 |
| 333 | 20231026 | 131700 | 1823655350 | 31250 | 31250 | 31250 | 31250 | 211 |
| 334 | 20231026 | 131600 | 1817061600 | 31250 | 31250 | 31300 | 31250 | 28 |
| 335 | 20231026 | 131500 | 1816185850 | 31300 | 31300 | 31300 | 31300 | 21 |
| 336 | 20231026 | 131400 | 1815528550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 337 | 20231026 | 131300 | 1815528550 | 31300 | 31300 | 31300 | 31250 | 18 |
| 338 | 20231026 | 131200 | 1814965200 | 31300 | 31300 | 31300 | 31300 | 1 |
| 339 | 20231026 | 131100 | 1814933900 | 31250 | 31250 | 31250 | 31250 | 0 |
| 340 | 20231026 | 131000 | 1814933900 | 31250 | 31350 | 31350 | 31250 | 189 |
| 341 | 20231026 | 130900 | 1809018500 | 31350 | 31350 | 31350 | 31350 | 90 |
| 342 | 20231026 | 130800 | 1806197000 | 31300 | 31300 | 31300 | 31300 | 12 |
| 343 | 20231026 | 130700 | 1805821400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 344 | 20231026 | 130600 | 1805821400 | 31300 | 31400 | 31400 | 31300 | 458 |
| 345 | 20231026 | 130500 | 1791465000 | 31400 | 31400 | 31400 | 31400 | 2 |
| 346 | 20231026 | 130400 | 1791402200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 347 | 20231026 | 130300 | 1791402200 | 31400 | 31400 | 31400 | 31400 | 58 |
| 348 | 20231026 | 130200 | 1789581000 | 31400 | 31400 | 31400 | 31400 | 5 |
| 349 | 20231026 | 130100 | 1789424000 | 31400 | 31400 | 31400 | 31350 | 202 |
| 350 | 20231026 | 130000 | 1783081450 | 31450 | 31450 | 31450 | 31450 | 63 |
| 351 | 20231026 | 125900 | 1781100100 | 31400 | 31400 | 31450 | 31400 | 1069 |
| 352 | 20231026 | 125800 | 1747532400 | 31400 | 31400 | 31400 | 31400 | 1 |
| 353 | 20231026 | 125700 | 1747501000 | 31400 | 31400 | 31400 | 31400 | 33 |
| 354 | 20231026 | 125600 | 1746464800 | 31400 | 31400 | 31400 | 31400 | 5 |
| 355 | 20231026 | 125500 | 1746307800 | 31350 | 31350 | 31350 | 31350 | 8 |
| 356 | 20231026 | 125400 | 1746057000 | 31350 | 31350 | 31350 | 31350 | 0 |
| 357 | 20231026 | 125300 | 1746057000 | 31350 | 31250 | 31350 | 31250 | 576 |
| 358 | 20231026 | 125200 | 1728028250 | 31250 | 31250 | 31250 | 31250 | 126 |
| 359 | 20231026 | 125100 | 1724090750 | 31300 | 31300 | 31300 | 31300 | 0 |
| 360 | 20231026 | 125000 | 1724090750 | 31300 | 31250 | 31300 | 31250 | 34 |
| 361 | 20231026 | 124900 | 1723028000 | 31250 | 31250 | 31250 | 31250 | 1 |
| 362 | 20231026 | 124800 | 1722996750 | 31250 | 31250 | 31250 | 31250 | 8 |
| 363 | 20231026 | 124700 | 1722746750 | 31250 | 31250 | 31250 | 31250 | 13 |
| 364 | 20231026 | 124600 | 1722340500 | 31250 | 31250 | 31250 | 31250 | 26 |
| 365 | 20231026 | 124500 | 1721528000 | 31250 | 31250 | 31250 | 31250 | 4 |
| 366 | 20231026 | 124400 | 1721403000 | 31250 | 31250 | 31250 | 31200 | 1144 |
| 367 | 20231026 | 124300 | 1685698950 | 31300 | 31250 | 31300 | 31250 | 4 |
| 368 | 20231026 | 124200 | 1685573800 | 31300 | 31300 | 31300 | 31300 | 2 |
| 369 | 20231026 | 124100 | 1685511200 | 31300 | 31300 | 31300 | 31300 | 1 |
| 370 | 20231026 | 124000 | 1685479900 | 31300 | 31300 | 31300 | 31300 | 12 |
| 371 | 20231026 | 123900 | 1685104300 | 31250 | 31300 | 31300 | 31250 | 98 |
| 372 | 20231026 | 123800 | 1682041750 | 31300 | 31300 | 31300 | 31300 | 40 |
| 373 | 20231026 | 123700 | 1680789750 | 31300 | 31300 | 31300 | 31300 | 17 |
| 374 | 20231026 | 123600 | 1680257650 | 31300 | 31350 | 31350 | 31300 | 116 |
| 375 | 20231026 | 123500 | 1676626800 | 31350 | 31350 | 31350 | 31350 | 1 |
| 376 | 20231026 | 123400 | 1676595450 | 31350 | 31350 | 31350 | 31350 | 30 |
| 377 | 20231026 | 123300 | 1675654950 | 31300 | 31300 | 31300 | 31300 | 50 |
| 378 | 20231026 | 123200 | 1674089950 | 31300 | 31250 | 31300 | 31250 | 15 |
| 379 | 20231026 | 123100 | 1673621150 | 31250 | 31250 | 31250 | 31250 | 14 |
| 380 | 20231026 | 123000 | 1673183650 | 31250 | 31250 | 31250 | 31250 | 24 |
| 381 | 20231026 | 122900 | 1672433650 | 31250 | 31350 | 31350 | 31250 | 43 |
| 382 | 20231026 | 122800 | 1671089500 | 31300 | 31300 | 31300 | 31300 | 60 |
| 383 | 20231026 | 122700 | 1669211500 | 31300 | 31300 | 31300 | 31300 | 45 |
| 384 | 20231026 | 122600 | 1667803000 | 31300 | 31200 | 31300 | 31200 | 403 |
| 385 | 20231026 | 122500 | 1655200400 | 31200 | 31200 | 31250 | 31200 | 77 |
| 386 | 20231026 | 122400 | 1652795350 | 31250 | 31250 | 31250 | 31250 | 18 |
| 387 | 20231026 | 122300 | 1652232850 | 31250 | 31250 | 31250 | 31250 | 2 |
| 388 | 20231026 | 122200 | 1652170350 | 31250 | 31200 | 31250 | 31200 | 415 |
| 389 | 20231026 | 122100 | 1639222200 | 31200 | 31200 | 31200 | 31200 | 58 |
| 390 | 20231026 | 122000 | 1637412600 | 31200 | 31200 | 31200 | 31150 | 1201 |
| 391 | 20231026 | 121900 | 1599943650 | 31200 | 31200 | 31200 | 31200 | 10 |
| 392 | 20231026 | 121800 | 1599631650 | 31250 | 31250 | 31250 | 31250 | 33 |
| 393 | 20231026 | 121700 | 1598600400 | 31250 | 31250 | 31250 | 31250 | 4 |
| 394 | 20231026 | 121600 | 1598475400 | 31200 | 31200 | 31200 | 31200 | 50 |
| 395 | 20231026 | 121500 | 1596915400 | 31250 | 31200 | 31250 | 31200 | 135 |
| 396 | 20231026 | 121400 | 1592701650 | 31250 | 31250 | 31250 | 31250 | 2 |
| 397 | 20231026 | 121300 | 1592639150 | 31250 | 31250 | 31250 | 31200 | 111 |
| 398 | 20231026 | 121200 | 1589170450 | 31250 | 31250 | 31250 | 31250 | 2 |
| 399 | 20231026 | 121100 | 1589107950 | 31250 | 31250 | 31250 | 31250 | 34 |
| 400 | 20231026 | 121000 | 1588045450 | 31250 | 31250 | 31250 | 31250 | 1 |
| 401 | 20231026 | 120900 | 1588014200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 402 | 20231026 | 120800 | 1588014200 | 31250 | 31250 | 31250 | 31250 | 42 |
| 403 | 20231026 | 120700 | 1586701700 | 31250 | 31250 | 31250 | 31250 | 2 |
| 404 | 20231026 | 120600 | 1586639200 | 31250 | 31200 | 31250 | 31200 | 3 |
| 405 | 20231026 | 120500 | 1586545500 | 31250 | 31200 | 31250 | 31200 | 143 |
| 406 | 20231026 | 120400 | 1582083150 | 31250 | 31250 | 31250 | 31250 | 22 |
| 407 | 20231026 | 120300 | 1581395650 | 31250 | 31250 | 31250 | 31250 | 127 |
| 408 | 20231026 | 120200 | 1577426900 | 31200 | 31200 | 31250 | 31200 | 68 |
| 409 | 20231026 | 120100 | 1575302950 | 31250 | 31250 | 31250 | 31250 | 5 |
| 410 | 20231026 | 120000 | 1575146700 | 31250 | 31250 | 31250 | 31250 | 1 |
| 411 | 20231026 | 115900 | 1575115450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 412 | 20231026 | 115800 | 1575115450 | 31250 | 31250 | 31250 | 31250 | 14 |
| 413 | 20231026 | 115700 | 1574677950 | 31250 | 31250 | 31250 | 31200 | 192 |
| 414 | 20231026 | 115600 | 1568680900 | 31250 | 31250 | 31250 | 31250 | 100 |
| 415 | 20231026 | 115500 | 1565555900 | 31250 | 31300 | 31300 | 31250 | 17 |
| 416 | 20231026 | 115400 | 1565024150 | 31300 | 31250 | 31300 | 31250 | 801 |
| 417 | 20231026 | 115300 | 1539992850 | 31250 | 31300 | 31300 | 31250 | 302 |
| 418 | 20231026 | 115200 | 1530545200 | 31300 | 31350 | 31350 | 31300 | 15 |
| 419 | 20231026 | 115100 | 1530075100 | 31300 | 31300 | 31300 | 31300 | 2 |
| 420 | 20231026 | 115000 | 1530012500 | 31300 | 31300 | 31300 | 31300 | 43 |
| 421 | 20231026 | 114900 | 1528666600 | 31350 | 31300 | 31350 | 31300 | 32 |
| 422 | 20231026 | 114800 | 1527664400 | 31350 | 31350 | 31350 | 31300 | 16 |
| 423 | 20231026 | 114700 | 1527163300 | 31300 | 31300 | 31300 | 31300 | 13 |
| 424 | 20231026 | 114600 | 1526756400 | 31300 | 31350 | 31350 | 31300 | 22 |
| 425 | 20231026 | 114500 | 1526067050 | 31300 | 31300 | 31300 | 31300 | 70 |
| 426 | 20231026 | 114400 | 1523876050 | 31350 | 31300 | 31350 | 31300 | 121 |
| 427 | 20231026 | 114300 | 1520088600 | 31300 | 31300 | 31300 | 31300 | 9 |
| 428 | 20231026 | 114200 | 1519806900 | 31350 | 31350 | 31350 | 31300 | 172 |
| 429 | 20231026 | 114100 | 1514423150 | 31350 | 31400 | 31400 | 31350 | 70 |
| 430 | 20231026 | 114000 | 1512228500 | 31350 | 31350 | 31350 | 31350 | 1 |
| 431 | 20231026 | 113900 | 1512197150 | 31350 | 31400 | 31400 | 31350 | 15 |
| 432 | 20231026 | 113800 | 1511726200 | 31350 | 31400 | 31400 | 31350 | 71 |
| 433 | 20231026 | 113700 | 1509500200 | 31350 | 31350 | 31350 | 31350 | 97 |
| 434 | 20231026 | 113600 | 1506459250 | 31350 | 31350 | 31350 | 31350 | 8 |
| 435 | 20231026 | 113500 | 1506208450 | 31350 | 31350 | 31350 | 31350 | 4 |
| 436 | 20231026 | 113400 | 1506083050 | 31350 | 31350 | 31350 | 31300 | 114 |
| 437 | 20231026 | 113300 | 1502509550 | 31350 | 31350 | 31350 | 31350 | 199 |
| 438 | 20231026 | 113200 | 1496270900 | 31300 | 31350 | 31350 | 31300 | 72 |
| 439 | 20231026 | 113100 | 1494014250 | 31350 | 31350 | 31350 | 31350 | 92 |
| 440 | 20231026 | 113000 | 1491130050 | 31350 | 31350 | 31350 | 31300 | 92 |
| 441 | 20231026 | 112900 | 1488246350 | 31350 | 31300 | 31350 | 31300 | 133 |
| 442 | 20231026 | 112800 | 1484079300 | 31350 | 31300 | 31350 | 31300 | 109 |
| 443 | 20231026 | 112700 | 1480667500 | 31350 | 31300 | 31350 | 31300 | 29 |
| 444 | 20231026 | 112600 | 1479758750 | 31350 | 31350 | 31350 | 31300 | 19 |
| 445 | 20231026 | 112500 | 1479163350 | 31350 | 31300 | 31350 | 31300 | 382 |
| 446 | 20231026 | 112400 | 1467202650 | 31300 | 31300 | 31300 | 31300 | 210 |
| 447 | 20231026 | 112300 | 1460629650 | 31350 | 31350 | 31350 | 31300 | 96 |
| 448 | 20231026 | 112200 | 1457624300 | 31350 | 31350 | 31350 | 31350 | 16 |
| 449 | 20231026 | 112100 | 1457122700 | 31400 | 31400 | 31400 | 31400 | 0 |
| 450 | 20231026 | 112000 | 1457122700 | 31400 | 31400 | 31400 | 31350 | 52 |
| 451 | 20231026 | 111900 | 1455492400 | 31400 | 31400 | 31400 | 31400 | 61 |
| 452 | 20231026 | 111800 | 1453577000 | 31300 | 31450 | 31450 | 31300 | 1778 |
| 453 | 20231026 | 111700 | 1397809200 | 31500 | 31500 | 31500 | 31450 | 43 |
| 454 | 20231026 | 111600 | 1396455750 | 31500 | 31500 | 31500 | 31500 | 8 |
| 455 | 20231026 | 111500 | 1396203750 | 31500 | 31500 | 31500 | 31500 | 4 |
| 456 | 20231026 | 111400 | 1396077750 | 31500 | 31500 | 31500 | 31500 | 21 |
| 457 | 20231026 | 111300 | 1395416250 | 31500 | 31500 | 31500 | 31500 | 14 |
| 458 | 20231026 | 111200 | 1394975250 | 31500 | 31500 | 31500 | 31500 | 3 |
| 459 | 20231026 | 111100 | 1394880750 | 31500 | 31500 | 31500 | 31500 | 22 |
| 460 | 20231026 | 111000 | 1394187750 | 31500 | 31500 | 31500 | 31500 | 59 |
| 461 | 20231026 | 110900 | 1392329250 | 31450 | 31500 | 31500 | 31450 | 16 |
| 462 | 20231026 | 110800 | 1391825900 | 31500 | 31500 | 31500 | 31500 | 46 |
| 463 | 20231026 | 110700 | 1390376900 | 31450 | 31450 | 31450 | 31450 | 10 |
| 464 | 20231026 | 110600 | 1390062400 | 31450 | 31450 | 31450 | 31450 | 0 |
| 465 | 20231026 | 110500 | 1390062400 | 31450 | 31500 | 31500 | 31350 | 2297 |
| 466 | 20231026 | 110400 | 1317912700 | 31500 | 31500 | 31500 | 31500 | 12 |
| 467 | 20231026 | 110300 | 1317534700 | 31450 | 31500 | 31500 | 31450 | 22 |
| 468 | 20231026 | 110200 | 1316842700 | 31500 | 31500 | 31500 | 31500 | 24 |
| 469 | 20231026 | 110100 | 1316086700 | 31500 | 31500 | 31500 | 31500 | 2 |
| 470 | 20231026 | 110000 | 1316023700 | 31450 | 31500 | 31500 | 31450 | 77 |
| 471 | 20231026 | 105900 | 1313598250 | 31500 | 31450 | 31500 | 31450 | 40 |
| 472 | 20231026 | 105800 | 1312340050 | 31450 | 31450 | 31450 | 31450 | 1 |
| 473 | 20231026 | 105700 | 1312308600 | 31450 | 31450 | 31500 | 31450 | 22 |
| 474 | 20231026 | 105600 | 1311615700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 475 | 20231026 | 105500 | 1311615700 | 31500 | 31500 | 31500 | 31500 | 79 |
| 476 | 20231026 | 105400 | 1309127200 | 31550 | 31500 | 31550 | 31500 | 316 |
| 477 | 20231026 | 105300 | 1299173150 | 31500 | 31500 | 31500 | 31450 | 1046 |
| 478 | 20231026 | 105200 | 1266232400 | 31550 | 31550 | 31550 | 31550 | 191 |
| 479 | 20231026 | 105100 | 1260206350 | 31550 | 31600 | 31600 | 31550 | 11 |
| 480 | 20231026 | 105000 | 1259858900 | 31550 | 31600 | 31600 | 31550 | 348 |
| 481 | 20231026 | 104900 | 1248870800 | 31650 | 31650 | 31650 | 31650 | 10 |
| 482 | 20231026 | 104800 | 1248554300 | 31650 | 31650 | 31650 | 31650 | 1 |
| 483 | 20231026 | 104700 | 1248522650 | 31650 | 31650 | 31650 | 31650 | 14 |
| 484 | 20231026 | 104600 | 1248079550 | 31650 | 31650 | 31650 | 31600 | 37 |
| 485 | 20231026 | 104500 | 1246909450 | 31650 | 31700 | 31700 | 31650 | 309 |
| 486 | 20231026 | 104400 | 1237114200 | 31650 | 31650 | 31650 | 31650 | 10 |
| 487 | 20231026 | 104300 | 1236797700 | 31650 | 31650 | 31650 | 31650 | 44 |
| 488 | 20231026 | 104200 | 1235405100 | 31700 | 31550 | 31700 | 31550 | 772 |
| 489 | 20231026 | 104100 | 1210986250 | 31550 | 31600 | 31600 | 31550 | 124 |
| 490 | 20231026 | 104000 | 1207073450 | 31600 | 31600 | 31600 | 31600 | 3 |
| 491 | 20231026 | 103900 | 1206978650 | 31600 | 31600 | 31600 | 31600 | 77 |
| 492 | 20231026 | 103800 | 1204545450 | 31600 | 31650 | 31650 | 31600 | 119 |
| 493 | 20231026 | 103700 | 1200784500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 494 | 20231026 | 103600 | 1200784500 | 31650 | 31600 | 31650 | 31600 | 22 |
| 495 | 20231026 | 103500 | 1200088850 | 31600 | 31600 | 31600 | 31600 | 0 |
| 496 | 20231026 | 103400 | 1200088850 | 31600 | 31600 | 31600 | 31600 | 131 |
| 497 | 20231026 | 103300 | 1195949250 | 31550 | 31550 | 31550 | 31550 | 14 |
| 498 | 20231026 | 103200 | 1195507550 | 31550 | 31600 | 31600 | 31550 | 90 |
| 499 | 20231026 | 103100 | 1192667950 | 31600 | 31650 | 31650 | 31600 | 219 |
| 500 | 20231026 | 103000 | 1185745100 | 31650 | 31650 | 31650 | 31650 | 1 |
| 501 | 20231026 | 102900 | 1185713450 | 31650 | 31650 | 31700 | 31650 | 165 |
| 502 | 20231026 | 102800 | 1180487000 | 31700 | 31600 | 31700 | 31600 | 196 |
| 503 | 20231026 | 102700 | 1174283650 | 31600 | 31650 | 31650 | 31600 | 12 |
| 504 | 20231026 | 102600 | 1173904350 | 31650 | 31650 | 31650 | 31650 | 9 |
| 505 | 20231026 | 102500 | 1173619500 | 31650 | 31650 | 31650 | 31650 | 8 |
| 506 | 20231026 | 102400 | 1173366300 | 31650 | 31650 | 31650 | 31650 | 2 |
| 507 | 20231026 | 102300 | 1173303000 | 31650 | 31600 | 31650 | 31600 | 433 |
| 508 | 20231026 | 102200 | 1159609900 | 31600 | 31650 | 31650 | 31600 | 77 |
| 509 | 20231026 | 102100 | 1157176050 | 31600 | 31700 | 31700 | 31600 | 173 |
| 510 | 20231026 | 102000 | 1151693700 | 31750 | 31700 | 31750 | 31700 | 437 |
| 511 | 20231026 | 101900 | 1137835000 | 31750 | 31650 | 31750 | 31650 | 1262 |
| 512 | 20231026 | 101800 | 1097860950 | 31650 | 31550 | 31650 | 31550 | 1179 |
| 513 | 20231026 | 101700 | 1060632400 | 31550 | 31500 | 31550 | 31500 | 682 |
| 514 | 20231026 | 101600 | 1039140300 | 31550 | 31500 | 31550 | 31500 | 405 |
| 515 | 20231026 | 101500 | 1026378450 | 31500 | 31500 | 31500 | 31500 | 35 |
| 516 | 20231026 | 101400 | 1025275950 | 31500 | 31450 | 31500 | 31450 | 12 |
| 517 | 20231026 | 101300 | 1024898050 | 31500 | 31500 | 31500 | 31500 | 5 |
| 518 | 20231026 | 101200 | 1024740550 | 31500 | 31500 | 31500 | 31500 | 24 |
| 519 | 20231026 | 101100 | 1023984550 | 31450 | 31500 | 31500 | 31450 | 445 |
| 520 | 20231026 | 101000 | 1009967100 | 31500 | 31550 | 31550 | 31500 | 219 |
| 521 | 20231026 | 100900 | 1003063800 | 31550 | 31400 | 31550 | 31400 | 497 |
| 522 | 20231026 | 100800 | 987411050 | 31400 | 31400 | 31400 | 31400 | 4 |
| 523 | 20231026 | 100700 | 987285450 | 31400 | 31400 | 31400 | 31400 | 193 |
| 524 | 20231026 | 100600 | 981225250 | 31350 | 31400 | 31400 | 31350 | 5 |
| 525 | 20231026 | 100500 | 981068400 | 31400 | 31400 | 31400 | 31400 | 28 |
| 526 | 20231026 | 100400 | 980189200 | 31350 | 31400 | 31400 | 31350 | 21 |
| 527 | 20231026 | 100300 | 979530800 | 31400 | 31350 | 31400 | 31350 | 258 |
| 528 | 20231026 | 100200 | 971436050 | 31300 | 31350 | 31350 | 31300 | 12 |
| 529 | 20231026 | 100100 | 971059900 | 31300 | 31300 | 31300 | 31300 | 1 |
| 530 | 20231026 | 100000 | 971028600 | 31350 | 31300 | 31350 | 31300 | 276 |
| 531 | 20231026 | 095900 | 962388900 | 31350 | 31300 | 31350 | 31300 | 60 |
| 532 | 20231026 | 095800 | 960508150 | 31350 | 31350 | 31350 | 31350 | 1 |
| 533 | 20231026 | 095700 | 960476800 | 31350 | 31350 | 31350 | 31350 | 0 |
| 534 | 20231026 | 095600 | 960476800 | 31350 | 31300 | 31350 | 31300 | 172 |
| 535 | 20231026 | 095500 | 955092650 | 31300 | 31300 | 31300 | 31250 | 284 |
| 536 | 20231026 | 095400 | 946204700 | 31350 | 31400 | 31400 | 31350 | 102 |
| 537 | 20231026 | 095300 | 943003200 | 31350 | 31350 | 31350 | 31350 | 45 |
| 538 | 20231026 | 095200 | 941592450 | 31300 | 31450 | 31450 | 31300 | 516 |
| 539 | 20231026 | 095100 | 925402950 | 31400 | 31400 | 31400 | 31400 | 120 |
| 540 | 20231026 | 095000 | 921634950 | 31450 | 31450 | 31450 | 31450 | 0 |
| 541 | 20231026 | 094900 | 921634950 | 31450 | 31300 | 31450 | 31300 | 531 |
| 542 | 20231026 | 094800 | 905010200 | 31300 | 31300 | 31300 | 31300 | 11 |
| 543 | 20231026 | 094700 | 904665900 | 31300 | 31300 | 31300 | 31250 | 304 |
| 544 | 20231026 | 094600 | 895165700 | 31300 | 31300 | 31300 | 31300 | 3 |
| 545 | 20231026 | 094500 | 895071800 | 31300 | 31300 | 31300 | 31300 | 275 |
| 546 | 20231026 | 094400 | 886464300 | 31350 | 31300 | 31350 | 31250 | 454 |
| 547 | 20231026 | 094300 | 872257350 | 31300 | 31300 | 31300 | 31300 | 332 |
| 548 | 20231026 | 094200 | 861865750 | 31350 | 31450 | 31450 | 31350 | 338 |
| 549 | 20231026 | 094100 | 851257950 | 31450 | 31500 | 31500 | 31450 | 220 |
| 550 | 20231026 | 094000 | 844338900 | 31450 | 31450 | 31450 | 31450 | 226 |
| 551 | 20231026 | 093900 | 837231200 | 31350 | 31400 | 31400 | 31250 | 143 |
| 552 | 20231026 | 093800 | 832748550 | 31400 | 31450 | 31450 | 31350 | 1230 |
| 553 | 20231026 | 093700 | 794160600 | 31450 | 31300 | 31450 | 31250 | 757 |
| 554 | 20231026 | 093600 | 770418100 | 31300 | 31350 | 31350 | 31300 | 339 |
| 555 | 20231026 | 093500 | 759801300 | 31350 | 31450 | 31450 | 31350 | 162 |
| 556 | 20231026 | 093400 | 754715900 | 31450 | 31450 | 31450 | 31450 | 300 |
| 557 | 20231026 | 093300 | 745280900 | 31500 | 31500 | 31500 | 31450 | 164 |
| 558 | 20231026 | 093200 | 740117100 | 31500 | 31500 | 31550 | 31500 | 757 |
| 559 | 20231026 | 093100 | 716271500 | 31500 | 31550 | 31550 | 31500 | 70 |
| 560 | 20231026 | 093000 | 714064500 | 31500 | 31500 | 31500 | 31500 | 2 |
| 561 | 20231026 | 092900 | 714001500 | 31500 | 31500 | 31500 | 31500 | 53 |
| 562 | 20231026 | 092800 | 712332000 | 31500 | 31500 | 31500 | 31500 | 288 |
| 563 | 20231026 | 092700 | 703260000 | 31450 | 31400 | 31450 | 31400 | 385 |
| 564 | 20231026 | 092600 | 691152300 | 31400 | 31450 | 31450 | 31400 | 85 |
| 565 | 20231026 | 092500 | 688482850 | 31450 | 31450 | 31450 | 31400 | 136 |
| 566 | 20231026 | 092400 | 684205700 | 31450 | 31450 | 31450 | 31450 | 389 |
| 567 | 20231026 | 092300 | 671971650 | 31450 | 31450 | 31550 | 31450 | 1124 |
| 568 | 20231026 | 092200 | 636599050 | 31250 | 31250 | 31250 | 31250 | 0 |
| 569 | 20231026 | 092100 | 636599050 | 31250 | 31500 | 31500 | 31250 | 252 |
| 570 | 20231026 | 092000 | 628677900 | 31600 | 31400 | 31600 | 31400 | 1139 |
| 571 | 20231026 | 091900 | 592857550 | 31400 | 31400 | 31550 | 31400 | 853 |
| 572 | 20231026 | 091800 | 566024100 | 31400 | 31400 | 31450 | 31400 | 135 |
| 573 | 20231026 | 091700 | 561784550 | 31350 | 31300 | 31400 | 31300 | 781 |
| 574 | 20231026 | 091600 | 537317550 | 31350 | 31300 | 31350 | 31300 | 60 |
| 575 | 20231026 | 091500 | 535438050 | 31300 | 31350 | 31350 | 31300 | 150 |
| 576 | 20231026 | 091400 | 530743000 | 31400 | 31250 | 31400 | 31250 | 2718 |
| 577 | 20231026 | 091300 | 445694050 | 31250 | 31200 | 31250 | 31200 | 322 |
| 578 | 20231026 | 091200 | 435641500 | 31200 | 31200 | 31200 | 31200 | 0 |
| 579 | 20231026 | 091100 | 435641500 | 31200 | 31250 | 31250 | 31200 | 142 |
| 580 | 20231026 | 091000 | 431211050 | 31200 | 31200 | 31250 | 31200 | 1591 |
| 581 | 20231026 | 090900 | 381566800 | 31150 | 31100 | 31150 | 31050 | 869 |
| 582 | 20231026 | 090800 | 354540600 | 31150 | 31150 | 31150 | 31150 | 100 |
| 583 | 20231026 | 090700 | 351425600 | 31150 | 31050 | 31200 | 31050 | 981 |
| 584 | 20231026 | 090600 | 320870450 | 30900 | 31000 | 31050 | 30900 | 2240 |
| 585 | 20231026 | 090500 | 251622700 | 31050 | 31150 | 31150 | 31050 | 304 |
| 586 | 20231026 | 090400 | 242156200 | 31150 | 31200 | 31200 | 31150 | 219 |
| 587 | 20231026 | 090300 | 235325800 | 31200 | 31150 | 31250 | 31100 | 398 |
| 588 | 20231026 | 090200 | 222923500 | 31250 | 31100 | 31300 | 31100 | 2733 |
| 589 | 20231026 | 090100 | 137732950 | 31050 | 30900 | 31100 | 30800 | 2053 |
| 590 | 20231026 | 090000 | 74182550 | 30800 | 30900 | 30950 | 30800 | 2403 |