32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 185900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 12214 |
| 3 | 20231024 | 185800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20231024 | 185700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20231024 | 185600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20231024 | 185500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20231024 | 185400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20231024 | 185300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20231024 | 185200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20231024 | 185100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20231024 | 185000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20231024 | 184900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20231024 | 184800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20231024 | 184700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20231024 | 184600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20231024 | 184500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20231024 | 184400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20231024 | 184300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20231024 | 184200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20231024 | 184100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20231024 | 184000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20231024 | 183900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20231024 | 183800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20231024 | 183700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20231024 | 183600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20231024 | 183500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20231024 | 183400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20231024 | 183300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20231024 | 183200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20231024 | 183100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20231024 | 183000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20231024 | 182900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 12214 |
| 33 | 20231024 | 182800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20231024 | 182700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20231024 | 182600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20231024 | 182500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20231024 | 182400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20231024 | 182300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20231024 | 182200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20231024 | 182100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20231024 | 182000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20231024 | 181900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20231024 | 181800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20231024 | 181700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20231024 | 181600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20231024 | 181500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20231024 | 181400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20231024 | 181300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20231024 | 181200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20231024 | 181100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20231024 | 181000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20231024 | 180900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20231024 | 180800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20231024 | 180700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20231024 | 180600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20231024 | 180500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20231024 | 180400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20231024 | 180300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20231024 | 180200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20231024 | 180100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20231024 | 180000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20231024 | 175900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 12214 |
| 63 | 20231024 | 175800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20231024 | 175700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20231024 | 175600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20231024 | 175500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20231024 | 175400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20231024 | 175300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20231024 | 175200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20231024 | 175100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20231024 | 175000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20231024 | 174900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20231024 | 174800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20231024 | 174700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20231024 | 174600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20231024 | 174500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20231024 | 174400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20231024 | 174300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20231024 | 174200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20231024 | 174100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20231024 | 174000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20231024 | 173900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20231024 | 173800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20231024 | 173700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20231024 | 173600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20231024 | 173500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20231024 | 173400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20231024 | 173300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20231024 | 173200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20231024 | 173100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20231024 | 173000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20231024 | 172900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 12214 |
| 93 | 20231024 | 172800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20231024 | 172700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20231024 | 172600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20231024 | 172500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20231024 | 172400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20231024 | 172300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20231024 | 172200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20231024 | 172100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20231024 | 172000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20231024 | 171900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20231024 | 171800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20231024 | 171700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20231024 | 171600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20231024 | 171500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20231024 | 171400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20231024 | 171300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20231024 | 171200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20231024 | 171100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20231024 | 171000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20231024 | 170900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20231024 | 170800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20231024 | 170700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20231024 | 170600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20231024 | 170500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20231024 | 170400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20231024 | 170300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20231024 | 170200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20231024 | 170100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20231024 | 170000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20231024 | 165900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 12214 |
| 123 | 20231024 | 165800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20231024 | 165700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20231024 | 165600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20231024 | 165500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20231024 | 165400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20231024 | 165300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20231024 | 165200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20231024 | 165100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20231024 | 165000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20231024 | 164900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20231024 | 164800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20231024 | 164700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20231024 | 164600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20231024 | 164500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20231024 | 164400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20231024 | 164300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20231024 | 164200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20231024 | 164100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20231024 | 164000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20231024 | 163900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20231024 | 163800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20231024 | 163700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20231024 | 163600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20231024 | 163500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20231024 | 163400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20231024 | 163300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20231024 | 163200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20231024 | 163100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20231024 | 163000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20231024 | 162900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 12214 |
| 153 | 20231024 | 162800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20231024 | 162700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20231024 | 162600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20231024 | 162500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20231024 | 162400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20231024 | 162300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20231024 | 162200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20231024 | 162100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20231024 | 162000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20231024 | 161900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20231024 | 161800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20231024 | 161700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20231024 | 161600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20231024 | 161500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20231024 | 161400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20231024 | 161300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20231024 | 161200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20231024 | 161100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20231024 | 161000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20231024 | 160900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20231024 | 160800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20231024 | 160700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20231024 | 160600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20231024 | 160500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20231024 | 160400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20231024 | 160300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20231024 | 160200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20231024 | 160100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20231024 | 160000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20231024 | 155900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 12214 |
| 183 | 20231024 | 155800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20231024 | 155700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20231024 | 155600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20231024 | 155500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20231024 | 155400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20231024 | 155300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20231024 | 155200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20231024 | 155100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20231024 | 155000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20231024 | 154900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20231024 | 154800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20231024 | 154700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20231024 | 154600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20231024 | 154500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20231024 | 154400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20231024 | 154300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20231024 | 154200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20231024 | 154100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20231024 | 154000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20231024 | 153900 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20231024 | 153800 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20231024 | 153700 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20231024 | 153600 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20231024 | 153500 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20231024 | 153400 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20231024 | 153300 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20231024 | 153200 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20231024 | 153100 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20231024 | 153000 | 8048134300 | 42200 | 42200 | 42200 | 42200 | 12214 |
| 212 | 20231024 | 152900 | 7532703500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 213 | 20231024 | 152800 | 7532703500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20231024 | 152700 | 7532703500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20231024 | 152600 | 7532703500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20231024 | 152500 | 7532703500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20231024 | 152400 | 7532703500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20231024 | 152300 | 7532703500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20231024 | 152200 | 7532703500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20231024 | 152100 | 7532703500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20231024 | 152000 | 7532703500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20231024 | 151900 | 7532703500 | 42250 | 42200 | 42250 | 42200 | 695 |
| 223 | 20231024 | 151800 | 7503364550 | 42250 | 42300 | 42300 | 42200 | 97 |
| 224 | 20231024 | 151700 | 7499269800 | 42300 | 42250 | 42300 | 42200 | 948 |
| 225 | 20231024 | 151600 | 7459219100 | 42200 | 42250 | 42300 | 42200 | 313 |
| 226 | 20231024 | 151500 | 7445997150 | 42250 | 42300 | 42350 | 42250 | 472 |
| 227 | 20231024 | 151400 | 7426039300 | 42350 | 42300 | 42350 | 42300 | 198 |
| 228 | 20231024 | 151300 | 7417660950 | 42300 | 42400 | 42400 | 42300 | 82 |
| 229 | 20231024 | 151200 | 7414188200 | 42300 | 42300 | 42350 | 42300 | 463 |
| 230 | 20231024 | 151100 | 7394590950 | 42250 | 42250 | 42250 | 42200 | 1206 |
| 231 | 20231024 | 151000 | 7343642750 | 42250 | 42200 | 42250 | 42200 | 671 |
| 232 | 20231024 | 150900 | 7315295150 | 42200 | 42200 | 42250 | 42200 | 140 |
| 233 | 20231024 | 150800 | 7309382700 | 42200 | 42200 | 42250 | 42200 | 109 |
| 234 | 20231024 | 150700 | 7304779900 | 42250 | 42250 | 42250 | 42150 | 483 |
| 235 | 20231024 | 150600 | 7284396750 | 42300 | 42350 | 42350 | 42300 | 195 |
| 236 | 20231024 | 150500 | 7276145250 | 42300 | 42300 | 42350 | 42300 | 2103 |
| 237 | 20231024 | 150400 | 7187136900 | 42300 | 42350 | 42350 | 42300 | 170 |
| 238 | 20231024 | 150300 | 7179938700 | 42350 | 42350 | 42350 | 42300 | 108 |
| 239 | 20231024 | 150200 | 7175366300 | 42300 | 42250 | 42350 | 42250 | 74 |
| 240 | 20231024 | 150100 | 7172235450 | 42350 | 42300 | 42350 | 42250 | 524 |
| 241 | 20231024 | 150000 | 7150064200 | 42300 | 42150 | 42300 | 42150 | 3468 |
| 242 | 20231024 | 145900 | 7003695150 | 42150 | 42150 | 42200 | 42150 | 128 |
| 243 | 20231024 | 145800 | 6998299700 | 42150 | 42150 | 42200 | 42150 | 175 |
| 244 | 20231024 | 145700 | 6990923100 | 42150 | 42150 | 42200 | 42150 | 194 |
| 245 | 20231024 | 145600 | 6982742050 | 42150 | 42200 | 42200 | 42150 | 60 |
| 246 | 20231024 | 145500 | 6980212850 | 42200 | 42200 | 42200 | 42150 | 2490 |
| 247 | 20231024 | 145400 | 6875136700 | 42200 | 42200 | 42250 | 42200 | 111 |
| 248 | 20231024 | 145300 | 6870450700 | 42200 | 42250 | 42250 | 42200 | 65 |
| 249 | 20231024 | 145200 | 6867704800 | 42200 | 42200 | 42250 | 42200 | 443 |
| 250 | 20231024 | 145100 | 6848988500 | 42250 | 42200 | 42250 | 42200 | 166 |
| 251 | 20231024 | 145000 | 6841978600 | 42250 | 42200 | 42250 | 42200 | 153 |
| 252 | 20231024 | 144900 | 6835517650 | 42200 | 42250 | 42250 | 42200 | 151 |
| 253 | 20231024 | 144800 | 6829139450 | 42200 | 42250 | 42250 | 42200 | 97 |
| 254 | 20231024 | 144700 | 6825041500 | 42250 | 42250 | 42250 | 42200 | 1136 |
| 255 | 20231024 | 144600 | 6777048450 | 42200 | 42250 | 42250 | 42200 | 39 |
| 256 | 20231024 | 144500 | 6775402400 | 42250 | 42250 | 42250 | 42200 | 174 |
| 257 | 20231024 | 144400 | 6768051300 | 42250 | 42250 | 42250 | 42200 | 398 |
| 258 | 20231024 | 144300 | 6751236050 | 42250 | 42200 | 42250 | 42200 | 95 |
| 259 | 20231024 | 144200 | 6747224100 | 42200 | 42200 | 42250 | 42200 | 93 |
| 260 | 20231024 | 144100 | 6743296450 | 42250 | 42250 | 42250 | 42200 | 597 |
| 261 | 20231024 | 144000 | 6718073550 | 42200 | 42200 | 42250 | 42200 | 65 |
| 262 | 20231024 | 143900 | 6715327650 | 42250 | 42250 | 42250 | 42200 | 86 |
| 263 | 20231024 | 143800 | 6711694650 | 42200 | 42150 | 42200 | 42100 | 2436 |
| 264 | 20231024 | 143700 | 6608981450 | 42150 | 42100 | 42150 | 42100 | 20 |
| 265 | 20231024 | 143600 | 6608139200 | 42100 | 42200 | 42200 | 42100 | 581 |
| 266 | 20231024 | 143500 | 6583649150 | 42200 | 42200 | 42200 | 42150 | 148 |
| 267 | 20231024 | 143400 | 6577405000 | 42150 | 42150 | 42200 | 42150 | 211 |
| 268 | 20231024 | 143300 | 6568507950 | 42150 | 42200 | 42200 | 42150 | 100 |
| 269 | 20231024 | 143200 | 6564289600 | 42200 | 42200 | 42200 | 42150 | 69 |
| 270 | 20231024 | 143100 | 6561378050 | 42150 | 42150 | 42200 | 42150 | 1225 |
| 271 | 20231024 | 143000 | 6509741250 | 42150 | 42100 | 42150 | 42100 | 117 |
| 272 | 20231024 | 142900 | 6504809900 | 42150 | 42050 | 42150 | 42000 | 7429 |
| 273 | 20231024 | 142800 | 6192422100 | 42050 | 42000 | 42050 | 42000 | 289 |
| 274 | 20231024 | 142700 | 6180280000 | 42050 | 42000 | 42050 | 42000 | 268 |
| 275 | 20231024 | 142600 | 6169014800 | 42050 | 42000 | 42050 | 42000 | 32 |
| 276 | 20231024 | 142500 | 6167670700 | 42000 | 42000 | 42050 | 42000 | 37 |
| 277 | 20231024 | 142400 | 6166116600 | 42050 | 42050 | 42050 | 42000 | 84 |
| 278 | 20231024 | 142300 | 6162587400 | 42000 | 42050 | 42100 | 42000 | 569 |
| 279 | 20231024 | 142200 | 6138679850 | 42100 | 42050 | 42100 | 42050 | 304 |
| 280 | 20231024 | 142100 | 6125893700 | 42050 | 42100 | 42100 | 42050 | 169 |
| 281 | 20231024 | 142000 | 6118783700 | 42050 | 42100 | 42100 | 42050 | 1528 |
| 282 | 20231024 | 141900 | 6054470100 | 42100 | 42100 | 42100 | 42100 | 193 |
| 283 | 20231024 | 141800 | 6046344800 | 42150 | 42200 | 42200 | 42100 | 1203 |
| 284 | 20231024 | 141700 | 5995648450 | 42150 | 42200 | 42200 | 42150 | 111 |
| 285 | 20231024 | 141600 | 5990965100 | 42200 | 42150 | 42200 | 42150 | 33 |
| 286 | 20231024 | 141500 | 5989574100 | 42150 | 42150 | 42200 | 42150 | 582 |
| 287 | 20231024 | 141400 | 5965016950 | 42150 | 42150 | 42200 | 42150 | 107 |
| 288 | 20231024 | 141300 | 5960506750 | 42150 | 42200 | 42200 | 42150 | 102 |
| 289 | 20231024 | 141200 | 5956205650 | 42200 | 42200 | 42200 | 42150 | 149 |
| 290 | 20231024 | 141100 | 5949919350 | 42150 | 42150 | 42200 | 42150 | 135 |
| 291 | 20231024 | 141000 | 5944228300 | 42200 | 42150 | 42200 | 42150 | 145 |
| 292 | 20231024 | 140900 | 5938115000 | 42150 | 42150 | 42200 | 42150 | 156 |
| 293 | 20231024 | 140800 | 5931534950 | 42200 | 42150 | 42200 | 42150 | 10 |
| 294 | 20231024 | 140700 | 5931113300 | 42200 | 42200 | 42250 | 42150 | 411 |
| 295 | 20231024 | 140600 | 5913769250 | 42200 | 42200 | 42250 | 42200 | 110 |
| 296 | 20231024 | 140500 | 5909123450 | 42200 | 42250 | 42250 | 42200 | 56 |
| 297 | 20231024 | 140400 | 5906760150 | 42200 | 42200 | 42250 | 42200 | 188 |
| 298 | 20231024 | 140300 | 5898823600 | 42250 | 42250 | 42250 | 42200 | 140 |
| 299 | 20231024 | 140200 | 5892908850 | 42200 | 42200 | 42250 | 42200 | 123 |
| 300 | 20231024 | 140100 | 5887712450 | 42200 | 42200 | 42250 | 42150 | 1809 |
| 301 | 20231024 | 140000 | 5811355950 | 42150 | 42150 | 42200 | 42150 | 8 |
| 302 | 20231024 | 135900 | 5811018700 | 42150 | 42200 | 42200 | 42150 | 531 |
| 303 | 20231024 | 135800 | 5788633450 | 42200 | 42200 | 42200 | 42150 | 12 |
| 304 | 20231024 | 135700 | 5788127550 | 42200 | 42200 | 42200 | 42150 | 98 |
| 305 | 20231024 | 135600 | 5783992350 | 42150 | 42150 | 42200 | 42150 | 38 |
| 306 | 20231024 | 135500 | 5782390600 | 42150 | 42200 | 42200 | 42150 | 161 |
| 307 | 20231024 | 135400 | 5775596750 | 42200 | 42250 | 42300 | 42200 | 700 |
| 308 | 20231024 | 135300 | 5746017450 | 42250 | 42050 | 42250 | 42050 | 3164 |
| 309 | 20231024 | 135200 | 5612767400 | 42100 | 42100 | 42100 | 42050 | 164 |
| 310 | 20231024 | 135100 | 5605864200 | 42100 | 42050 | 42100 | 42050 | 130 |
| 311 | 20231024 | 135000 | 5600394600 | 42050 | 42100 | 42100 | 42050 | 135 |
| 312 | 20231024 | 134900 | 5594713800 | 42100 | 42050 | 42100 | 42050 | 97 |
| 313 | 20231024 | 134800 | 5590631850 | 42100 | 42100 | 42100 | 42050 | 192 |
| 314 | 20231024 | 134700 | 5582549150 | 42100 | 42100 | 42100 | 42050 | 249 |
| 315 | 20231024 | 134600 | 5572066800 | 42100 | 42050 | 42100 | 42050 | 190 |
| 316 | 20231024 | 134500 | 5564071950 | 42100 | 42100 | 42100 | 42050 | 62 |
| 317 | 20231024 | 134400 | 5561464500 | 42100 | 42100 | 42100 | 42050 | 377 |
| 318 | 20231024 | 134300 | 5545602450 | 42100 | 42050 | 42100 | 42050 | 333 |
| 319 | 20231024 | 134200 | 5531586600 | 42050 | 42050 | 42100 | 42050 | 93 |
| 320 | 20231024 | 134100 | 5527674450 | 42100 | 42200 | 42200 | 42050 | 397 |
| 321 | 20231024 | 134000 | 5510963700 | 42200 | 42050 | 42200 | 42050 | 61 |
| 322 | 20231024 | 133900 | 5508389950 | 42050 | 42000 | 42200 | 42000 | 3421 |
| 323 | 20231024 | 133800 | 5364478350 | 42000 | 42000 | 42050 | 42000 | 675 |
| 324 | 20231024 | 133700 | 5336122550 | 42000 | 42000 | 42050 | 42000 | 197 |
| 325 | 20231024 | 133600 | 5327841250 | 42050 | 42000 | 42050 | 42000 | 49 |
| 326 | 20231024 | 133500 | 5325783200 | 42000 | 42000 | 42050 | 42000 | 159 |
| 327 | 20231024 | 133400 | 5319101500 | 42000 | 42000 | 42050 | 42000 | 1375 |
| 328 | 20231024 | 133300 | 5261284050 | 42000 | 42000 | 42050 | 42000 | 72 |
| 329 | 20231024 | 133200 | 5258257000 | 42050 | 42000 | 42050 | 42000 | 46 |
| 330 | 20231024 | 133100 | 5256324850 | 42050 | 42000 | 42050 | 42000 | 54 |
| 331 | 20231024 | 133000 | 5254055750 | 42050 | 42000 | 42050 | 42000 | 126 |
| 332 | 20231024 | 132900 | 5248760650 | 42000 | 42000 | 42050 | 42000 | 154 |
| 333 | 20231024 | 132800 | 5242292550 | 42000 | 42000 | 42050 | 42000 | 16 |
| 334 | 20231024 | 132700 | 5241620350 | 42050 | 42000 | 42050 | 42000 | 156 |
| 335 | 20231024 | 132600 | 5235068150 | 42000 | 42050 | 42050 | 42000 | 95 |
| 336 | 20231024 | 132500 | 5231076450 | 42100 | 42100 | 42100 | 42050 | 24 |
| 337 | 20231024 | 132400 | 5230066800 | 42100 | 42050 | 42100 | 42050 | 113 |
| 338 | 20231024 | 132300 | 5225315100 | 42050 | 42100 | 42100 | 42050 | 891 |
| 339 | 20231024 | 132200 | 5187848450 | 42100 | 42100 | 42100 | 42100 | 918 |
| 340 | 20231024 | 132100 | 5149200650 | 42100 | 42100 | 42100 | 42100 | 3 |
| 341 | 20231024 | 132000 | 5149074350 | 42100 | 42100 | 42100 | 42100 | 100 |
| 342 | 20231024 | 131900 | 5144864350 | 42100 | 42050 | 42100 | 42050 | 1233 |
| 343 | 20231024 | 131800 | 5093007850 | 42050 | 41900 | 42050 | 41900 | 3814 |
| 344 | 20231024 | 131700 | 4933085750 | 41900 | 41850 | 41900 | 41850 | 45 |
| 345 | 20231024 | 131600 | 4931201750 | 41900 | 41900 | 41900 | 41900 | 3 |
| 346 | 20231024 | 131500 | 4931076050 | 41900 | 41900 | 41900 | 41850 | 620 |
| 347 | 20231024 | 131400 | 4905098100 | 41900 | 41900 | 41950 | 41900 | 88 |
| 348 | 20231024 | 131300 | 4901408500 | 41950 | 41900 | 41950 | 41900 | 33 |
| 349 | 20231024 | 131200 | 4900025700 | 41900 | 41900 | 41950 | 41900 | 401 |
| 350 | 20231024 | 131100 | 4883223700 | 41950 | 41900 | 41950 | 41900 | 1396 |
| 351 | 20231024 | 131000 | 4824662950 | 41950 | 41950 | 41950 | 41900 | 979 |
| 352 | 20231024 | 130900 | 4783595300 | 41950 | 41950 | 41950 | 41950 | 0 |
| 353 | 20231024 | 130800 | 4783595300 | 41950 | 41900 | 41950 | 41900 | 231 |
| 354 | 20231024 | 130700 | 4773916200 | 41900 | 41900 | 41950 | 41900 | 214 |
| 355 | 20231024 | 130600 | 4764949550 | 41900 | 41950 | 42000 | 41900 | 571 |
| 356 | 20231024 | 130500 | 4741017600 | 41950 | 42000 | 42000 | 41950 | 698 |
| 357 | 20231024 | 130400 | 4711735450 | 41950 | 41950 | 42000 | 41950 | 62 |
| 358 | 20231024 | 130300 | 4709134450 | 42000 | 42000 | 42000 | 42000 | 3 |
| 359 | 20231024 | 130200 | 4709008450 | 42000 | 42000 | 42000 | 42000 | 0 |
| 360 | 20231024 | 130100 | 4709008450 | 42000 | 42000 | 42050 | 41950 | 374 |
| 361 | 20231024 | 130000 | 4693309000 | 42050 | 42000 | 42050 | 42000 | 33 |
| 362 | 20231024 | 125900 | 4691922850 | 42000 | 42000 | 42000 | 42000 | 20 |
| 363 | 20231024 | 125800 | 4691082850 | 42000 | 42050 | 42050 | 42000 | 26 |
| 364 | 20231024 | 125700 | 4689989650 | 42050 | 42000 | 42050 | 42000 | 1091 |
| 365 | 20231024 | 125600 | 4644167100 | 42050 | 42050 | 42100 | 42050 | 9 |
| 366 | 20231024 | 125500 | 4643788500 | 42050 | 42050 | 42100 | 42050 | 496 |
| 367 | 20231024 | 125400 | 4622931150 | 42100 | 42050 | 42100 | 42050 | 14 |
| 368 | 20231024 | 125300 | 4622342400 | 42050 | 42050 | 42100 | 42050 | 446 |
| 369 | 20231024 | 125200 | 4603587100 | 42050 | 42100 | 42100 | 42050 | 287 |
| 370 | 20231024 | 125100 | 4591518700 | 42100 | 42100 | 42100 | 42100 | 1005 |
| 371 | 20231024 | 125000 | 4549208200 | 42050 | 42100 | 42100 | 42050 | 522 |
| 372 | 20231024 | 124900 | 4527256950 | 42100 | 42100 | 42100 | 42100 | 5 |
| 373 | 20231024 | 124800 | 4527046450 | 42100 | 42200 | 42250 | 42100 | 7911 |
| 374 | 20231024 | 124700 | 4193610600 | 42200 | 42200 | 42250 | 42200 | 1652 |
| 375 | 20231024 | 124600 | 4123893450 | 42200 | 42150 | 42200 | 42150 | 542 |
| 376 | 20231024 | 124500 | 4101024000 | 42150 | 42150 | 42200 | 42150 | 22 |
| 377 | 20231024 | 124400 | 4100096650 | 42200 | 42200 | 42200 | 42200 | 8 |
| 378 | 20231024 | 124300 | 4099759050 | 42200 | 42200 | 42200 | 42200 | 2 |
| 379 | 20231024 | 124200 | 4099674650 | 42200 | 42150 | 42200 | 42150 | 136 |
| 380 | 20231024 | 124100 | 4093942200 | 42150 | 42150 | 42150 | 42150 | 142 |
| 381 | 20231024 | 124000 | 4087956900 | 42200 | 42250 | 42300 | 42200 | 1201 |
| 382 | 20231024 | 123900 | 4037193350 | 42250 | 41950 | 42250 | 41950 | 5810 |
| 383 | 20231024 | 123800 | 3792858150 | 42000 | 41950 | 42000 | 41950 | 86 |
| 384 | 20231024 | 123700 | 3789249100 | 41950 | 42000 | 42000 | 41950 | 34 |
| 385 | 20231024 | 123600 | 3787822450 | 42000 | 42000 | 42000 | 41950 | 67 |
| 386 | 20231024 | 123500 | 3785010350 | 42000 | 41950 | 42000 | 41950 | 33 |
| 387 | 20231024 | 123400 | 3783625900 | 42000 | 42000 | 42000 | 41950 | 1120 |
| 388 | 20231024 | 123300 | 3736641600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 389 | 20231024 | 123200 | 3736641600 | 42000 | 42000 | 42000 | 41950 | 231 |
| 390 | 20231024 | 123100 | 3726944750 | 42000 | 42050 | 42050 | 42000 | 364 |
| 391 | 20231024 | 123000 | 3711656700 | 42050 | 42100 | 42150 | 42050 | 1494 |
| 392 | 20231024 | 122900 | 3648776500 | 42100 | 42150 | 42150 | 42100 | 55 |
| 393 | 20231024 | 122800 | 3646460950 | 42150 | 42150 | 42150 | 42150 | 53 |
| 394 | 20231024 | 122700 | 3644227000 | 42150 | 42100 | 42150 | 42100 | 1968 |
| 395 | 20231024 | 122600 | 3561280950 | 42100 | 42200 | 42200 | 42100 | 10839 |
| 396 | 20231024 | 122500 | 3104930300 | 42200 | 42150 | 42200 | 42150 | 383 |
| 397 | 20231024 | 122400 | 3088782800 | 42150 | 42150 | 42200 | 42150 | 2369 |
| 398 | 20231024 | 122300 | 2988870900 | 42150 | 42150 | 42150 | 42150 | 6 |
| 399 | 20231024 | 122200 | 2988618000 | 42150 | 42150 | 42150 | 42150 | 6 |
| 400 | 20231024 | 122100 | 2988365100 | 42150 | 42150 | 42150 | 42100 | 49 |
| 401 | 20231024 | 122000 | 2986300500 | 42150 | 42200 | 42200 | 42100 | 136 |
| 402 | 20231024 | 121900 | 2980567000 | 42200 | 42200 | 42200 | 42200 | 5 |
| 403 | 20231024 | 121800 | 2980356000 | 42200 | 42200 | 42200 | 42200 | 21 |
| 404 | 20231024 | 121700 | 2979469800 | 42200 | 42150 | 42200 | 42150 | 345 |
| 405 | 20231024 | 121600 | 2964914000 | 42150 | 42200 | 42200 | 42150 | 20 |
| 406 | 20231024 | 121500 | 2964070200 | 42200 | 42200 | 42200 | 42150 | 37 |
| 407 | 20231024 | 121400 | 2962510500 | 42200 | 42200 | 42200 | 42150 | 200 |
| 408 | 20231024 | 121300 | 2954080400 | 42200 | 42200 | 42200 | 42150 | 265 |
| 409 | 20231024 | 121200 | 2942898450 | 42150 | 42200 | 42200 | 42150 | 1351 |
| 410 | 20231024 | 121100 | 2885891200 | 42200 | 42200 | 42200 | 42150 | 98 |
| 411 | 20231024 | 121000 | 2881755650 | 42250 | 42200 | 42250 | 42200 | 165 |
| 412 | 20231024 | 120900 | 2874790650 | 42250 | 42250 | 42250 | 42200 | 194 |
| 413 | 20231024 | 120800 | 2866600500 | 42250 | 42250 | 42250 | 42200 | 344 |
| 414 | 20231024 | 120700 | 2852066850 | 42250 | 42200 | 42250 | 42200 | 33 |
| 415 | 20231024 | 120600 | 2850674100 | 42250 | 42250 | 42250 | 42250 | 5 |
| 416 | 20231024 | 120500 | 2850462850 | 42200 | 42200 | 42200 | 42200 | 19 |
| 417 | 20231024 | 120400 | 2849661050 | 42200 | 42250 | 42250 | 42200 | 19 |
| 418 | 20231024 | 120300 | 2848859050 | 42250 | 42200 | 42250 | 42200 | 22 |
| 419 | 20231024 | 120200 | 2847930550 | 42200 | 42200 | 42200 | 42200 | 280 |
| 420 | 20231024 | 120100 | 2836114550 | 42250 | 42250 | 42250 | 42200 | 145 |
| 421 | 20231024 | 120000 | 2829993450 | 42250 | 42250 | 42250 | 42200 | 69 |
| 422 | 20231024 | 115900 | 2827080750 | 42200 | 42200 | 42250 | 42200 | 75 |
| 423 | 20231024 | 115800 | 2823915000 | 42200 | 42200 | 42250 | 42200 | 148 |
| 424 | 20231024 | 115700 | 2817669250 | 42200 | 42200 | 42250 | 42200 | 64 |
| 425 | 20231024 | 115600 | 2814967850 | 42200 | 42250 | 42250 | 42200 | 31 |
| 426 | 20231024 | 115500 | 2813659400 | 42250 | 42250 | 42300 | 42250 | 110 |
| 427 | 20231024 | 115400 | 2809011600 | 42250 | 42300 | 42300 | 42250 | 58 |
| 428 | 20231024 | 115300 | 2806560850 | 42300 | 42250 | 42300 | 42250 | 75 |
| 429 | 20231024 | 115200 | 2803391000 | 42250 | 42300 | 42300 | 42250 | 28 |
| 430 | 20231024 | 115100 | 2802207900 | 42300 | 42300 | 42300 | 42300 | 26 |
| 431 | 20231024 | 115000 | 2801108100 | 42300 | 42300 | 42350 | 42300 | 107 |
| 432 | 20231024 | 114900 | 2796581050 | 42300 | 42350 | 42350 | 42300 | 78 |
| 433 | 20231024 | 114800 | 2793281300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 434 | 20231024 | 114700 | 2793281300 | 42350 | 42350 | 42350 | 42350 | 64 |
| 435 | 20231024 | 114600 | 2790570900 | 42350 | 42400 | 42400 | 42300 | 191 |
| 436 | 20231024 | 114500 | 2782489500 | 42400 | 42450 | 42450 | 42400 | 422 |
| 437 | 20231024 | 114400 | 2764593350 | 42450 | 42450 | 42450 | 42450 | 42 |
| 438 | 20231024 | 114300 | 2762810450 | 42450 | 42450 | 42450 | 42450 | 83 |
| 439 | 20231024 | 114200 | 2759287100 | 42450 | 42450 | 42450 | 42400 | 46 |
| 440 | 20231024 | 114100 | 2757334450 | 42450 | 42350 | 42450 | 42350 | 451 |
| 441 | 20231024 | 114000 | 2738196550 | 42350 | 42350 | 42400 | 42300 | 1153 |
| 442 | 20231024 | 113900 | 2689357500 | 42300 | 42350 | 42350 | 42300 | 43 |
| 443 | 20231024 | 113800 | 2687537950 | 42350 | 42350 | 42350 | 42300 | 75 |
| 444 | 20231024 | 113700 | 2684362050 | 42350 | 42300 | 42350 | 42300 | 439 |
| 445 | 20231024 | 113600 | 2665771450 | 42300 | 42400 | 42400 | 42300 | 313 |
| 446 | 20231024 | 113500 | 2652525950 | 42400 | 42400 | 42400 | 42350 | 55 |
| 447 | 20231024 | 113400 | 2650195550 | 42400 | 42350 | 42400 | 42350 | 62 |
| 448 | 20231024 | 113300 | 2647569750 | 42350 | 42350 | 42400 | 42350 | 248 |
| 449 | 20231024 | 113200 | 2637063150 | 42400 | 42350 | 42400 | 42350 | 287 |
| 450 | 20231024 | 113100 | 2624906850 | 42350 | 42350 | 42350 | 42350 | 906 |
| 451 | 20231024 | 113000 | 2586537750 | 42350 | 42350 | 42350 | 42300 | 908 |
| 452 | 20231024 | 112900 | 2548084000 | 42350 | 42350 | 42350 | 42350 | 8 |
| 453 | 20231024 | 112800 | 2547745200 | 42350 | 42350 | 42350 | 42300 | 257 |
| 454 | 20231024 | 112700 | 2536868750 | 42350 | 42250 | 42350 | 42250 | 890 |
| 455 | 20231024 | 112600 | 2499264600 | 42250 | 42150 | 42250 | 42150 | 1172 |
| 456 | 20231024 | 112500 | 2449843750 | 42150 | 42150 | 42150 | 42100 | 494 |
| 457 | 20231024 | 112400 | 2429022000 | 42150 | 42200 | 42200 | 42150 | 61 |
| 458 | 20231024 | 112300 | 2426449250 | 42200 | 42200 | 42200 | 42200 | 24 |
| 459 | 20231024 | 112200 | 2425436450 | 42200 | 42150 | 42250 | 42150 | 2614 |
| 460 | 20231024 | 112100 | 2315151450 | 42150 | 42150 | 42150 | 42100 | 189 |
| 461 | 20231024 | 112000 | 2307192200 | 42150 | 42100 | 42150 | 42100 | 126 |
| 462 | 20231024 | 111900 | 2301881700 | 42100 | 42100 | 42150 | 42100 | 2335 |
| 463 | 20231024 | 111800 | 2203544800 | 42100 | 42100 | 42100 | 42050 | 89 |
| 464 | 20231024 | 111700 | 2199798450 | 42100 | 42100 | 42100 | 42050 | 31 |
| 465 | 20231024 | 111600 | 2198494050 | 42100 | 42100 | 42100 | 42100 | 9 |
| 466 | 20231024 | 111500 | 2198115150 | 42100 | 42050 | 42100 | 42050 | 9 |
| 467 | 20231024 | 111400 | 2197736650 | 42050 | 42100 | 42100 | 42050 | 219 |
| 468 | 20231024 | 111300 | 2188527000 | 42100 | 42100 | 42100 | 42050 | 313 |
| 469 | 20231024 | 111200 | 2175359700 | 42050 | 42000 | 42100 | 42000 | 673 |
| 470 | 20231024 | 111100 | 2147060350 | 42000 | 42000 | 42050 | 42000 | 145 |
| 471 | 20231024 | 111000 | 2140969000 | 42050 | 42100 | 42100 | 42050 | 247 |
| 472 | 20231024 | 110900 | 2130580050 | 42100 | 42050 | 42100 | 42050 | 94 |
| 473 | 20231024 | 110800 | 2126627300 | 42100 | 42050 | 42100 | 42050 | 75 |
| 474 | 20231024 | 110700 | 2123473500 | 42050 | 42100 | 42100 | 42050 | 26 |
| 475 | 20231024 | 110600 | 2122380100 | 42100 | 42100 | 42100 | 42100 | 2 |
| 476 | 20231024 | 110500 | 2122295900 | 42100 | 42000 | 42100 | 42000 | 670 |
| 477 | 20231024 | 110400 | 2094123550 | 42050 | 42000 | 42050 | 42000 | 117 |
| 478 | 20231024 | 110300 | 2089209500 | 42050 | 42100 | 42100 | 41900 | 2029 |
| 479 | 20231024 | 110200 | 2004039850 | 42100 | 42100 | 42150 | 42100 | 211 |
| 480 | 20231024 | 110100 | 1995156600 | 42100 | 42050 | 42100 | 42050 | 720 |
| 481 | 20231024 | 110000 | 1964845900 | 42100 | 42050 | 42100 | 42050 | 141 |
| 482 | 20231024 | 105900 | 1958911650 | 42050 | 42000 | 42100 | 42000 | 1186 |
| 483 | 20231024 | 105800 | 1909039950 | 42000 | 42000 | 42050 | 42000 | 52 |
| 484 | 20231024 | 105700 | 1906855900 | 42050 | 42050 | 42050 | 42000 | 77 |
| 485 | 20231024 | 105600 | 1903621250 | 42050 | 42050 | 42050 | 42000 | 174 |
| 486 | 20231024 | 105500 | 1896309850 | 42000 | 42000 | 42050 | 42000 | 91 |
| 487 | 20231024 | 105400 | 1892487400 | 42000 | 42050 | 42050 | 42000 | 305 |
| 488 | 20231024 | 105300 | 1879663500 | 42050 | 42050 | 42050 | 42000 | 522 |
| 489 | 20231024 | 105200 | 1857715000 | 42050 | 42050 | 42050 | 42000 | 453 |
| 490 | 20231024 | 105100 | 1838675350 | 42000 | 42150 | 42150 | 42000 | 1454 |
| 491 | 20231024 | 105000 | 1777495850 | 42150 | 42100 | 42150 | 42100 | 147 |
| 492 | 20231024 | 104900 | 1771305500 | 42100 | 42100 | 42150 | 42100 | 19 |
| 493 | 20231024 | 104800 | 1770505550 | 42150 | 42200 | 42200 | 42150 | 302 |
| 494 | 20231024 | 104700 | 1757776150 | 42200 | 42200 | 42200 | 42200 | 9 |
| 495 | 20231024 | 104600 | 1757396350 | 42200 | 42200 | 42200 | 42150 | 67 |
| 496 | 20231024 | 104500 | 1754569150 | 42150 | 42150 | 42150 | 42100 | 679 |
| 497 | 20231024 | 104400 | 1725949350 | 42150 | 42150 | 42150 | 42150 | 249 |
| 498 | 20231024 | 104300 | 1715454000 | 42150 | 42200 | 42250 | 42150 | 839 |
| 499 | 20231024 | 104200 | 1680052150 | 42200 | 42250 | 42250 | 42200 | 288 |
| 500 | 20231024 | 104100 | 1667896350 | 42200 | 42250 | 42250 | 42200 | 44 |
| 501 | 20231024 | 104000 | 1666038250 | 42250 | 42200 | 42250 | 42200 | 529 |
| 502 | 20231024 | 103900 | 1643690750 | 42250 | 42250 | 42250 | 42250 | 110 |
| 503 | 20231024 | 103800 | 1639043250 | 42200 | 42150 | 42200 | 42150 | 770 |
| 504 | 20231024 | 103700 | 1606563200 | 42150 | 42200 | 42200 | 42150 | 328 |
| 505 | 20231024 | 103600 | 1592737950 | 42200 | 42200 | 42200 | 42150 | 423 |
| 506 | 20231024 | 103500 | 1574887850 | 42150 | 42200 | 42200 | 42100 | 1165 |
| 507 | 20231024 | 103400 | 1525784050 | 42200 | 42200 | 42200 | 42150 | 263 |
| 508 | 20231024 | 103300 | 1514686700 | 42200 | 42250 | 42300 | 42200 | 669 |
| 509 | 20231024 | 103200 | 1486426000 | 42250 | 42250 | 42300 | 42250 | 87 |
| 510 | 20231024 | 103100 | 1482750200 | 42300 | 42300 | 42300 | 42250 | 157 |
| 511 | 20231024 | 103000 | 1476116750 | 42300 | 42350 | 42350 | 42250 | 124 |
| 512 | 20231024 | 102900 | 1470873450 | 42300 | 42300 | 42350 | 42300 | 271 |
| 513 | 20231024 | 102800 | 1459409650 | 42300 | 42300 | 42350 | 42300 | 92 |
| 514 | 20231024 | 102700 | 1455517950 | 42300 | 42400 | 42400 | 42300 | 253 |
| 515 | 20231024 | 102600 | 1444811150 | 42400 | 42400 | 42450 | 42350 | 384 |
| 516 | 20231024 | 102500 | 1428528450 | 42450 | 42450 | 42450 | 42450 | 265 |
| 517 | 20231024 | 102400 | 1417279200 | 42500 | 42500 | 42500 | 42500 | 476 |
| 518 | 20231024 | 102300 | 1397049200 | 42500 | 42600 | 42600 | 42500 | 2473 |
| 519 | 20231024 | 102200 | 1291823300 | 42600 | 42600 | 42600 | 42600 | 110 |
| 520 | 20231024 | 102100 | 1287137300 | 42600 | 42650 | 42650 | 42600 | 274 |
| 521 | 20231024 | 102000 | 1275464700 | 42650 | 42650 | 42700 | 42650 | 11 |
| 522 | 20231024 | 101900 | 1274995300 | 42700 | 42700 | 42700 | 42700 | 1 |
| 523 | 20231024 | 101800 | 1274952600 | 42700 | 42700 | 42700 | 42700 | 0 |
| 524 | 20231024 | 101700 | 1274952600 | 42700 | 42700 | 42700 | 42700 | 1 |
| 525 | 20231024 | 101600 | 1274909900 | 42700 | 42600 | 42700 | 42600 | 507 |
| 526 | 20231024 | 101500 | 1253293750 | 42600 | 42750 | 42750 | 42550 | 833 |
| 527 | 20231024 | 101400 | 1217789900 | 42700 | 42700 | 42700 | 42700 | 15 |
| 528 | 20231024 | 101300 | 1217149400 | 42750 | 42750 | 42750 | 42700 | 12 |
| 529 | 20231024 | 101200 | 1216636850 | 42750 | 42750 | 42750 | 42750 | 1 |
| 530 | 20231024 | 101100 | 1216594100 | 42750 | 42750 | 42750 | 42750 | 106 |
| 531 | 20231024 | 101000 | 1212062600 | 42800 | 42700 | 42800 | 42700 | 3 |
| 532 | 20231024 | 100900 | 1211934300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 533 | 20231024 | 100800 | 1211934300 | 42750 | 42700 | 42750 | 42700 | 1825 |
| 534 | 20231024 | 100700 | 1133934300 | 42750 | 42850 | 42850 | 42700 | 1387 |
| 535 | 20231024 | 100600 | 1074615500 | 42800 | 42850 | 42850 | 42800 | 29 |
| 536 | 20231024 | 100500 | 1073373650 | 42800 | 42850 | 42850 | 42800 | 654 |
| 537 | 20231024 | 100400 | 1045369750 | 42850 | 42850 | 42850 | 42850 | 129 |
| 538 | 20231024 | 100300 | 1039842100 | 42900 | 42850 | 42900 | 42850 | 27 |
| 539 | 20231024 | 100200 | 1038684650 | 42900 | 42850 | 42900 | 42850 | 20 |
| 540 | 20231024 | 100100 | 1037827100 | 42900 | 42900 | 42900 | 42900 | 6 |
| 541 | 20231024 | 100000 | 1037569700 | 42900 | 42900 | 42900 | 42850 | 11 |
| 542 | 20231024 | 095900 | 1037098250 | 42900 | 42850 | 42900 | 42850 | 41 |
| 543 | 20231024 | 095800 | 1035341250 | 42900 | 42900 | 42900 | 42850 | 334 |
| 544 | 20231024 | 095700 | 1021020650 | 42950 | 42900 | 42950 | 42900 | 129 |
| 545 | 20231024 | 095600 | 1015486300 | 42950 | 42950 | 42950 | 42950 | 40 |
| 546 | 20231024 | 095500 | 1013768300 | 43000 | 43000 | 43000 | 42950 | 79 |
| 547 | 20231024 | 095400 | 1010373800 | 43000 | 43000 | 43000 | 42950 | 22 |
| 548 | 20231024 | 095300 | 1009428750 | 43000 | 43000 | 43000 | 42950 | 307 |
| 549 | 20231024 | 095200 | 996233050 | 43000 | 43000 | 43000 | 43000 | 11 |
| 550 | 20231024 | 095100 | 995760050 | 43050 | 43050 | 43050 | 43050 | 14 |
| 551 | 20231024 | 095000 | 995157350 | 43050 | 43050 | 43050 | 43050 | 4 |
| 552 | 20231024 | 094900 | 994985150 | 43050 | 43000 | 43050 | 43000 | 151 |
| 553 | 20231024 | 094800 | 988492000 | 43000 | 43000 | 43050 | 43000 | 795 |
| 554 | 20231024 | 094700 | 954294500 | 43000 | 43000 | 43000 | 43000 | 165 |
| 555 | 20231024 | 094600 | 947199500 | 43000 | 42950 | 43000 | 42950 | 1425 |
| 556 | 20231024 | 094500 | 885992000 | 42950 | 42900 | 42950 | 42900 | 104 |
| 557 | 20231024 | 094400 | 881530250 | 42900 | 42900 | 42900 | 42900 | 72 |
| 558 | 20231024 | 094300 | 878441450 | 42950 | 42900 | 42950 | 42700 | 4490 |
| 559 | 20231024 | 094200 | 686187150 | 42800 | 42950 | 42950 | 42800 | 596 |
| 560 | 20231024 | 094100 | 660649050 | 42950 | 43000 | 43000 | 42900 | 368 |
| 561 | 20231024 | 094000 | 644861250 | 42950 | 43000 | 43000 | 42950 | 13 |
| 562 | 20231024 | 093900 | 644302800 | 43000 | 42950 | 43000 | 42950 | 40 |
| 563 | 20231024 | 093800 | 642584200 | 42950 | 42950 | 42950 | 42950 | 5 |
| 564 | 20231024 | 093700 | 642369450 | 43000 | 43150 | 43150 | 42950 | 1756 |
| 565 | 20231024 | 093600 | 566857350 | 43200 | 43100 | 43200 | 43100 | 1033 |
| 566 | 20231024 | 093500 | 522318450 | 43100 | 43050 | 43100 | 43050 | 21 |
| 567 | 20231024 | 093400 | 521413750 | 43050 | 43100 | 43100 | 43050 | 142 |
| 568 | 20231024 | 093300 | 515296200 | 43150 | 43150 | 43150 | 43150 | 2 |
| 569 | 20231024 | 093200 | 515209900 | 43100 | 43100 | 43100 | 43100 | 8 |
| 570 | 20231024 | 093100 | 514865100 | 43150 | 43150 | 43150 | 43150 | 79 |
| 571 | 20231024 | 093000 | 511456250 | 43200 | 43200 | 43200 | 43150 | 93 |
| 572 | 20231024 | 092900 | 507440950 | 43250 | 43250 | 43250 | 43150 | 595 |
| 573 | 20231024 | 092800 | 481736100 | 43250 | 43300 | 43350 | 43250 | 153 |
| 574 | 20231024 | 092700 | 475109150 | 43350 | 43350 | 43350 | 43350 | 8 |
| 575 | 20231024 | 092600 | 474762350 | 43350 | 43400 | 43400 | 43350 | 71 |
| 576 | 20231024 | 092500 | 471684350 | 43400 | 43400 | 43400 | 43350 | 15 |
| 577 | 20231024 | 092400 | 471033550 | 43400 | 43350 | 43400 | 43350 | 227 |
| 578 | 20231024 | 092300 | 461191800 | 43350 | 43250 | 43350 | 43250 | 1494 |
| 579 | 20231024 | 092200 | 396567350 | 43250 | 43250 | 43250 | 43200 | 85 |
| 580 | 20231024 | 092100 | 392892050 | 43200 | 43200 | 43200 | 43200 | 10 |
| 581 | 20231024 | 092000 | 392460050 | 43200 | 43250 | 43250 | 43200 | 101 |
| 582 | 20231024 | 091900 | 388096200 | 43150 | 43400 | 43400 | 43150 | 322 |
| 583 | 20231024 | 091800 | 374171650 | 43250 | 43200 | 43250 | 43150 | 1649 |
| 584 | 20231024 | 091700 | 302931500 | 43100 | 43200 | 43200 | 43100 | 339 |
| 585 | 20231024 | 091600 | 288301000 | 43200 | 43250 | 43250 | 43200 | 164 |
| 586 | 20231024 | 091500 | 281215900 | 43250 | 43300 | 43300 | 43200 | 328 |
| 587 | 20231024 | 091400 | 267031100 | 43300 | 43350 | 43350 | 43300 | 299 |
| 588 | 20231024 | 091300 | 254077350 | 43350 | 43400 | 43400 | 43300 | 908 |
| 589 | 20231024 | 091200 | 214728850 | 43400 | 43400 | 43400 | 43350 | 121 |
| 590 | 20231024 | 091100 | 209477700 | 43400 | 43400 | 43400 | 43400 | 53 |
| 591 | 20231024 | 091000 | 207177500 | 43400 | 43400 | 43400 | 43350 | 58 |
| 592 | 20231024 | 090900 | 204661400 | 43350 | 43400 | 43400 | 43350 | 26 |
| 593 | 20231024 | 090800 | 203533500 | 43400 | 43400 | 43400 | 43350 | 100 |
| 594 | 20231024 | 090700 | 199197850 | 43400 | 43400 | 43400 | 43400 | 12 |
| 595 | 20231024 | 090600 | 198677050 | 43400 | 43400 | 43400 | 43350 | 6 |
| 596 | 20231024 | 090500 | 198416700 | 43400 | 43400 | 43400 | 43350 | 202 |
| 597 | 20231024 | 090400 | 189655150 | 43450 | 43600 | 43600 | 43450 | 421 |
| 598 | 20231024 | 090300 | 171335000 | 43600 | 43650 | 43650 | 43600 | 179 |
| 599 | 20231024 | 090200 | 163530100 | 43600 | 43650 | 43650 | 43450 | 595 |
| 600 | 20231024 | 090100 | 137596100 | 43650 | 44000 | 44000 | 43400 | 1403 |
| 601 | 20231024 | 090000 | 76251800 | 44000 | 44050 | 44050 | 43850 | 1733 |