32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 986 |
| 3 | 20231012 | 190700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20231012 | 190600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20231012 | 190500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20231012 | 190400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20231012 | 190300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20231012 | 190200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20231012 | 190100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20231012 | 190000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20231012 | 185900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20231012 | 185800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20231012 | 185700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20231012 | 185600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20231012 | 185500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20231012 | 185400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20231012 | 185300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20231012 | 185200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20231012 | 185100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20231012 | 185000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20231012 | 184900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20231012 | 184800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20231012 | 184700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20231012 | 184600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20231012 | 184500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20231012 | 184400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20231012 | 184300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20231012 | 184200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20231012 | 184100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20231012 | 184000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20231012 | 183900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20231012 | 183800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 986 |
| 33 | 20231012 | 183700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20231012 | 183600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20231012 | 183500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20231012 | 183400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20231012 | 183300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20231012 | 183200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20231012 | 183100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20231012 | 183000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20231012 | 182900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20231012 | 182800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20231012 | 182700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20231012 | 182600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20231012 | 182500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20231012 | 182400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20231012 | 182300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20231012 | 182200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20231012 | 182100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20231012 | 182000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20231012 | 181900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20231012 | 181800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20231012 | 181700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20231012 | 181600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20231012 | 181500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20231012 | 181400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20231012 | 181300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20231012 | 181200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20231012 | 181100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20231012 | 181000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20231012 | 180900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20231012 | 180800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 986 |
| 63 | 20231012 | 180700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20231012 | 180600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20231012 | 180500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20231012 | 180400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20231012 | 180300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20231012 | 180200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20231012 | 180100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20231012 | 180000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20231012 | 175900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20231012 | 175800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20231012 | 175700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20231012 | 175600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20231012 | 175500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20231012 | 175400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20231012 | 175300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20231012 | 175200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20231012 | 175100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20231012 | 175000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20231012 | 174900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20231012 | 174800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20231012 | 174700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20231012 | 174600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20231012 | 174500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20231012 | 174400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20231012 | 174300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20231012 | 174200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20231012 | 174100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20231012 | 174000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20231012 | 173900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20231012 | 173800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 986 |
| 93 | 20231012 | 173700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20231012 | 173600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20231012 | 173500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20231012 | 173400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20231012 | 173300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20231012 | 173200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20231012 | 173100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20231012 | 173000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20231012 | 172900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20231012 | 172800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20231012 | 172700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20231012 | 172600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20231012 | 172500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20231012 | 172400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20231012 | 172300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20231012 | 172200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20231012 | 172100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20231012 | 172000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20231012 | 171900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20231012 | 171800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20231012 | 171700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20231012 | 171600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20231012 | 171500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20231012 | 171400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20231012 | 171300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20231012 | 171200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20231012 | 171100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20231012 | 171000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20231012 | 170900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20231012 | 170800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 986 |
| 123 | 20231012 | 170700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20231012 | 170600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20231012 | 170500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20231012 | 170400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20231012 | 170300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20231012 | 170200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20231012 | 170100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20231012 | 170000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20231012 | 165900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20231012 | 165800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20231012 | 165700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20231012 | 165600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20231012 | 165500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20231012 | 165400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20231012 | 165300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20231012 | 165200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20231012 | 165100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20231012 | 165000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20231012 | 164900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20231012 | 164800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20231012 | 164700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20231012 | 164600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20231012 | 164500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20231012 | 164400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20231012 | 164300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20231012 | 164200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20231012 | 164100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20231012 | 164000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20231012 | 163900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20231012 | 163800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 986 |
| 153 | 20231012 | 163700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20231012 | 163600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20231012 | 163500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20231012 | 163400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20231012 | 163300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20231012 | 163200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20231012 | 163100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20231012 | 163000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20231012 | 162900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20231012 | 162800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20231012 | 162700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20231012 | 162600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20231012 | 162500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20231012 | 162400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20231012 | 162300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20231012 | 162200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20231012 | 162100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20231012 | 162000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20231012 | 161900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20231012 | 161800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20231012 | 161700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20231012 | 161600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20231012 | 161500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20231012 | 161400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20231012 | 161300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20231012 | 161200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20231012 | 161100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20231012 | 161000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20231012 | 160900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20231012 | 160800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 986 |
| 183 | 20231012 | 160700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20231012 | 160600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20231012 | 160500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20231012 | 160400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20231012 | 160300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20231012 | 160200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20231012 | 160100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20231012 | 160000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20231012 | 155900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20231012 | 155800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20231012 | 155700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20231012 | 155600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20231012 | 155500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20231012 | 155400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20231012 | 155300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20231012 | 155200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20231012 | 155100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20231012 | 155000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20231012 | 154900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20231012 | 154800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20231012 | 154700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20231012 | 154600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20231012 | 154500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20231012 | 154400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20231012 | 154300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20231012 | 154200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20231012 | 154100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20231012 | 154000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20231012 | 153900 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20231012 | 153800 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 986 |
| 213 | 20231012 | 153700 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20231012 | 153600 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20231012 | 153500 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20231012 | 153400 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20231012 | 153300 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20231012 | 153200 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20231012 | 153100 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20231012 | 153000 | 1878404000 | 24750 | 24750 | 24750 | 24750 | 986 |
| 221 | 20231012 | 152900 | 1854000500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20231012 | 152800 | 1854000500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20231012 | 152700 | 1854000500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20231012 | 152600 | 1854000500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20231012 | 152500 | 1854000500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20231012 | 152400 | 1854000500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20231012 | 152300 | 1854000500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20231012 | 152200 | 1854000500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20231012 | 152100 | 1854000500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 230 | 20231012 | 152000 | 1854000500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 231 | 20231012 | 151900 | 1854000500 | 24800 | 24800 | 24800 | 24750 | 134 |
| 232 | 20231012 | 151800 | 1850678450 | 24800 | 24800 | 24800 | 24800 | 7 |
| 233 | 20231012 | 151700 | 1850504850 | 24800 | 24750 | 24800 | 24750 | 55 |
| 234 | 20231012 | 151600 | 1849143450 | 24750 | 24750 | 24800 | 24750 | 51 |
| 235 | 20231012 | 151500 | 1847880800 | 24750 | 24750 | 24850 | 24750 | 72 |
| 236 | 20231012 | 151400 | 1846098300 | 24750 | 24750 | 24800 | 24750 | 6 |
| 237 | 20231012 | 151300 | 1845949700 | 24750 | 24750 | 24750 | 24750 | 70 |
| 238 | 20231012 | 151200 | 1844217200 | 24750 | 24750 | 24800 | 24750 | 9 |
| 239 | 20231012 | 151100 | 1843994150 | 24750 | 24800 | 24800 | 24750 | 49 |
| 240 | 20231012 | 151000 | 1842781300 | 24850 | 24750 | 24850 | 24750 | 6 |
| 241 | 20231012 | 150900 | 1842632300 | 24750 | 24750 | 24750 | 24700 | 467 |
| 242 | 20231012 | 150800 | 1831074550 | 24750 | 24750 | 24750 | 24750 | 561 |
| 243 | 20231012 | 150700 | 1817189800 | 24750 | 24750 | 24800 | 24750 | 219 |
| 244 | 20231012 | 150600 | 1811769300 | 24750 | 24750 | 24750 | 24750 | 17 |
| 245 | 20231012 | 150500 | 1811348550 | 24750 | 24850 | 24850 | 24750 | 207 |
| 246 | 20231012 | 150400 | 1806215200 | 24850 | 24850 | 24850 | 24850 | 1 |
| 247 | 20231012 | 150300 | 1806190350 | 24800 | 24850 | 24850 | 24800 | 14 |
| 248 | 20231012 | 150200 | 1805842900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 249 | 20231012 | 150100 | 1805842900 | 24800 | 24850 | 24850 | 24800 | 46 |
| 250 | 20231012 | 150000 | 1804701200 | 24800 | 24800 | 24900 | 24800 | 665 |
| 251 | 20231012 | 145900 | 1788186750 | 24850 | 24850 | 24850 | 24850 | 257 |
| 252 | 20231012 | 145800 | 1781800300 | 24900 | 24850 | 24900 | 24850 | 32 |
| 253 | 20231012 | 145700 | 1781005050 | 24850 | 24800 | 24850 | 24800 | 237 |
| 254 | 20231012 | 145600 | 1775116800 | 24850 | 24800 | 24850 | 24800 | 40 |
| 255 | 20231012 | 145500 | 1774124550 | 24800 | 24800 | 24850 | 24800 | 196 |
| 256 | 20231012 | 145400 | 1769262700 | 24850 | 24800 | 24850 | 24800 | 31 |
| 257 | 20231012 | 145300 | 1768493800 | 24850 | 24850 | 24850 | 24850 | 1 |
| 258 | 20231012 | 145200 | 1768468950 | 24800 | 24800 | 24800 | 24800 | 9 |
| 259 | 20231012 | 145100 | 1768245750 | 24800 | 24800 | 24800 | 24800 | 22 |
| 260 | 20231012 | 145000 | 1767700150 | 24800 | 24900 | 24900 | 24800 | 438 |
| 261 | 20231012 | 144900 | 1756806950 | 24900 | 24900 | 24900 | 24900 | 1 |
| 262 | 20231012 | 144800 | 1756782050 | 24850 | 24850 | 24900 | 24850 | 16 |
| 263 | 20231012 | 144700 | 1756384400 | 24850 | 24850 | 24900 | 24850 | 84 |
| 264 | 20231012 | 144600 | 1754296950 | 24900 | 24850 | 24900 | 24800 | 64 |
| 265 | 20231012 | 144500 | 1752707400 | 24850 | 24950 | 24950 | 24850 | 757 |
| 266 | 20231012 | 144400 | 1733867100 | 24950 | 25000 | 25000 | 24950 | 159 |
| 267 | 20231012 | 144300 | 1729895450 | 25000 | 24950 | 25000 | 24950 | 77 |
| 268 | 20231012 | 144200 | 1727970900 | 25000 | 25000 | 25050 | 24950 | 1211 |
| 269 | 20231012 | 144100 | 1697675650 | 25000 | 24950 | 25000 | 24950 | 209 |
| 270 | 20231012 | 144000 | 1692451200 | 25000 | 25050 | 25050 | 25000 | 401 |
| 271 | 20231012 | 143900 | 1682425850 | 25000 | 24950 | 25000 | 24900 | 1241 |
| 272 | 20231012 | 143800 | 1651445650 | 24900 | 24850 | 24900 | 24850 | 820 |
| 273 | 20231012 | 143700 | 1631033900 | 24850 | 24800 | 24850 | 24800 | 524 |
| 274 | 20231012 | 143600 | 1618024650 | 24750 | 24750 | 24750 | 24750 | 0 |
| 275 | 20231012 | 143500 | 1618024650 | 24750 | 24700 | 24750 | 24650 | 200 |
| 276 | 20231012 | 143400 | 1613081700 | 24700 | 24700 | 24700 | 24700 | 110 |
| 277 | 20231012 | 143300 | 1610364700 | 24600 | 24650 | 24650 | 24600 | 376 |
| 278 | 20231012 | 143200 | 1601112450 | 24600 | 24650 | 24700 | 24600 | 875 |
| 279 | 20231012 | 143100 | 1579577300 | 24700 | 24650 | 24700 | 24650 | 84 |
| 280 | 20231012 | 143000 | 1577504650 | 24700 | 24700 | 24700 | 24700 | 1 |
| 281 | 20231012 | 142900 | 1577479950 | 24750 | 24700 | 24750 | 24600 | 704 |
| 282 | 20231012 | 142800 | 1560127650 | 24650 | 24750 | 24750 | 24650 | 444 |
| 283 | 20231012 | 142700 | 1549162050 | 24750 | 24750 | 24750 | 24750 | 428 |
| 284 | 20231012 | 142600 | 1538569050 | 24750 | 24750 | 24750 | 24750 | 428 |
| 285 | 20231012 | 142500 | 1527976050 | 24800 | 24850 | 24850 | 24800 | 363 |
| 286 | 20231012 | 142400 | 1518972900 | 24850 | 24800 | 24850 | 24800 | 451 |
| 287 | 20231012 | 142300 | 1507788000 | 24750 | 24750 | 24800 | 24750 | 97 |
| 288 | 20231012 | 142200 | 1505387200 | 24750 | 24700 | 24750 | 24700 | 120 |
| 289 | 20231012 | 142100 | 1502417650 | 24750 | 24700 | 24750 | 24700 | 225 |
| 290 | 20231012 | 142000 | 1496857150 | 24650 | 24650 | 24650 | 24650 | 28 |
| 291 | 20231012 | 141900 | 1496166950 | 24650 | 24650 | 24650 | 24650 | 692 |
| 292 | 20231012 | 141800 | 1479109150 | 24600 | 24600 | 24600 | 24600 | 454 |
| 293 | 20231012 | 141700 | 1467940750 | 24600 | 24550 | 24600 | 24550 | 12 |
| 294 | 20231012 | 141600 | 1467645850 | 24550 | 24550 | 24550 | 24550 | 28 |
| 295 | 20231012 | 141500 | 1466958450 | 24600 | 24600 | 24600 | 24600 | 1 |
| 296 | 20231012 | 141400 | 1466933850 | 24550 | 24600 | 24600 | 24550 | 15 |
| 297 | 20231012 | 141300 | 1466565350 | 24550 | 24550 | 24550 | 24550 | 216 |
| 298 | 20231012 | 141200 | 1461262550 | 24600 | 24600 | 24600 | 24550 | 51 |
| 299 | 20231012 | 141100 | 1460009350 | 24550 | 24550 | 24550 | 24550 | 29 |
| 300 | 20231012 | 141000 | 1459297400 | 24600 | 24600 | 24600 | 24600 | 6 |
| 301 | 20231012 | 140900 | 1459149800 | 24600 | 24550 | 24600 | 24550 | 33 |
| 302 | 20231012 | 140800 | 1458339600 | 24600 | 24550 | 24600 | 24550 | 104 |
| 303 | 20231012 | 140700 | 1455786300 | 24550 | 24500 | 24550 | 24500 | 15 |
| 304 | 20231012 | 140600 | 1455418500 | 24550 | 24550 | 24550 | 24550 | 1 |
| 305 | 20231012 | 140500 | 1455393950 | 24500 | 24550 | 24550 | 24500 | 11 |
| 306 | 20231012 | 140400 | 1455124400 | 24500 | 24550 | 24550 | 24500 | 19 |
| 307 | 20231012 | 140300 | 1454658850 | 24600 | 24600 | 24600 | 24600 | 50 |
| 308 | 20231012 | 140200 | 1453428850 | 24600 | 24450 | 24600 | 24450 | 81 |
| 309 | 20231012 | 140100 | 1451446500 | 24450 | 24500 | 24500 | 24450 | 260 |
| 310 | 20231012 | 140000 | 1445086250 | 24550 | 24500 | 24550 | 24450 | 188 |
| 311 | 20231012 | 135900 | 1440488000 | 24550 | 24500 | 24550 | 24500 | 36 |
| 312 | 20231012 | 135800 | 1439605650 | 24500 | 24500 | 24500 | 24450 | 408 |
| 313 | 20231012 | 135700 | 1429617450 | 24550 | 24500 | 24550 | 24500 | 10 |
| 314 | 20231012 | 135600 | 1429372400 | 24600 | 24500 | 24600 | 24500 | 525 |
| 315 | 20231012 | 135500 | 1416509700 | 24550 | 24450 | 24550 | 24450 | 2 |
| 316 | 20231012 | 135400 | 1416460700 | 24450 | 24500 | 24550 | 24450 | 332 |
| 317 | 20231012 | 135300 | 1408333350 | 24500 | 24500 | 24550 | 24500 | 446 |
| 318 | 20231012 | 135200 | 1397406050 | 24550 | 24500 | 24550 | 24500 | 10 |
| 319 | 20231012 | 135100 | 1397161000 | 24550 | 24500 | 24550 | 24500 | 174 |
| 320 | 20231012 | 135000 | 1392897950 | 24550 | 24500 | 24550 | 24500 | 11 |
| 321 | 20231012 | 134900 | 1392628400 | 24500 | 24550 | 24550 | 24500 | 225 |
| 322 | 20231012 | 134800 | 1387115400 | 24550 | 24550 | 24550 | 24500 | 11 |
| 323 | 20231012 | 134700 | 1386845800 | 24500 | 24550 | 24550 | 24500 | 167 |
| 324 | 20231012 | 134600 | 1382754250 | 24500 | 24550 | 24550 | 24500 | 75 |
| 325 | 20231012 | 134500 | 1380913450 | 24550 | 24550 | 24550 | 24550 | 19 |
| 326 | 20231012 | 134400 | 1380447000 | 24600 | 24550 | 24600 | 24550 | 186 |
| 327 | 20231012 | 134300 | 1375880650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 328 | 20231012 | 134200 | 1375880650 | 24550 | 24550 | 24550 | 24550 | 254 |
| 329 | 20231012 | 134100 | 1369644950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 330 | 20231012 | 134000 | 1369644950 | 24550 | 24600 | 24600 | 24550 | 181 |
| 331 | 20231012 | 133900 | 1365201150 | 24550 | 24550 | 24550 | 24550 | 196 |
| 332 | 20231012 | 133800 | 1360389350 | 24550 | 24550 | 24550 | 24550 | 47 |
| 333 | 20231012 | 133700 | 1359235500 | 24550 | 24550 | 24550 | 24550 | 176 |
| 334 | 20231012 | 133600 | 1354914700 | 24600 | 24600 | 24600 | 24600 | 3 |
| 335 | 20231012 | 133500 | 1354840900 | 24550 | 24550 | 24550 | 24550 | 201 |
| 336 | 20231012 | 133400 | 1349906350 | 24550 | 24550 | 24550 | 24550 | 18 |
| 337 | 20231012 | 133300 | 1349464450 | 24550 | 24550 | 24600 | 24550 | 183 |
| 338 | 20231012 | 133200 | 1344971750 | 24600 | 24550 | 24600 | 24550 | 199 |
| 339 | 20231012 | 133100 | 1340086000 | 24600 | 24550 | 24600 | 24550 | 31 |
| 340 | 20231012 | 133000 | 1339323850 | 24550 | 24550 | 24550 | 24550 | 190 |
| 341 | 20231012 | 132900 | 1334659350 | 24600 | 24550 | 24600 | 24550 | 15 |
| 342 | 20231012 | 132800 | 1334290850 | 24600 | 24600 | 24600 | 24600 | 98 |
| 343 | 20231012 | 132700 | 1331880050 | 24650 | 24600 | 24650 | 24600 | 215 |
| 344 | 20231012 | 132600 | 1326590550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 345 | 20231012 | 132500 | 1326590550 | 24600 | 24550 | 24600 | 24550 | 307 |
| 346 | 20231012 | 132400 | 1319048600 | 24600 | 24600 | 24600 | 24600 | 1 |
| 347 | 20231012 | 132300 | 1319024000 | 24550 | 24650 | 24650 | 24550 | 117 |
| 348 | 20231012 | 132200 | 1316146250 | 24600 | 24600 | 24600 | 24600 | 109 |
| 349 | 20231012 | 132100 | 1313464850 | 24550 | 24600 | 24600 | 24550 | 194 |
| 350 | 20231012 | 132000 | 1308702050 | 24550 | 24550 | 24600 | 24550 | 200 |
| 351 | 20231012 | 131900 | 1303791750 | 24600 | 24550 | 24600 | 24550 | 19 |
| 352 | 20231012 | 131800 | 1303325250 | 24550 | 24550 | 24550 | 24550 | 198 |
| 353 | 20231012 | 131700 | 1298464350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 354 | 20231012 | 131600 | 1298464350 | 24550 | 24550 | 24550 | 24550 | 186 |
| 355 | 20231012 | 131500 | 1293898050 | 24600 | 24600 | 24600 | 24600 | 232 |
| 356 | 20231012 | 131400 | 1288190850 | 24550 | 24550 | 24550 | 24550 | 197 |
| 357 | 20231012 | 131300 | 1283354500 | 24600 | 24550 | 24600 | 24550 | 182 |
| 358 | 20231012 | 131200 | 1278886150 | 24600 | 24600 | 24600 | 24550 | 11 |
| 359 | 20231012 | 131100 | 1278616000 | 24550 | 24550 | 24600 | 24550 | 204 |
| 360 | 20231012 | 131000 | 1273607750 | 24550 | 24550 | 24550 | 24550 | 9 |
| 361 | 20231012 | 130900 | 1273386800 | 24600 | 24600 | 24600 | 24550 | 182 |
| 362 | 20231012 | 130800 | 1268918600 | 24600 | 24550 | 24600 | 24550 | 89 |
| 363 | 20231012 | 130700 | 1266730650 | 24550 | 24550 | 24550 | 24550 | 191 |
| 364 | 20231012 | 130600 | 1262041600 | 24550 | 24550 | 24550 | 24500 | 247 |
| 365 | 20231012 | 130500 | 1255978200 | 24600 | 24550 | 24600 | 24500 | 180 |
| 366 | 20231012 | 130400 | 1251559400 | 24550 | 24550 | 24550 | 24550 | 375 |
| 367 | 20231012 | 130300 | 1242353150 | 24550 | 24550 | 24550 | 24550 | 10 |
| 368 | 20231012 | 130200 | 1242107650 | 24550 | 24600 | 24600 | 24550 | 433 |
| 369 | 20231012 | 130100 | 1231464850 | 24600 | 24550 | 24600 | 24550 | 289 |
| 370 | 20231012 | 130000 | 1224369800 | 24500 | 24550 | 24550 | 24500 | 336 |
| 371 | 20231012 | 125900 | 1216132250 | 24500 | 24500 | 24500 | 24500 | 365 |
| 372 | 20231012 | 125800 | 1207189750 | 24500 | 24550 | 24550 | 24500 | 203 |
| 373 | 20231012 | 125700 | 1202216100 | 24550 | 24550 | 24550 | 24550 | 133 |
| 374 | 20231012 | 125600 | 1198950950 | 24550 | 24550 | 24550 | 24550 | 19 |
| 375 | 20231012 | 125500 | 1198484500 | 24550 | 24600 | 24600 | 24550 | 196 |
| 376 | 20231012 | 125400 | 1193672650 | 24550 | 24550 | 24550 | 24550 | 199 |
| 377 | 20231012 | 125300 | 1188787200 | 24550 | 24550 | 24550 | 24550 | 10 |
| 378 | 20231012 | 125200 | 1188541700 | 24550 | 24550 | 24550 | 24550 | 261 |
| 379 | 20231012 | 125100 | 1182134150 | 24550 | 24550 | 24600 | 24550 | 668 |
| 380 | 20231012 | 125000 | 1165732750 | 24550 | 24600 | 24600 | 24500 | 608 |
| 381 | 20231012 | 124900 | 1150816650 | 24600 | 24550 | 24600 | 24550 | 67 |
| 382 | 20231012 | 124800 | 1149169350 | 24600 | 24600 | 24600 | 24600 | 1 |
| 383 | 20231012 | 124700 | 1149144750 | 24600 | 24600 | 24600 | 24600 | 104 |
| 384 | 20231012 | 124600 | 1146586350 | 24600 | 24550 | 24600 | 24550 | 120 |
| 385 | 20231012 | 124500 | 1143638050 | 24550 | 24500 | 24550 | 24500 | 431 |
| 386 | 20231012 | 124400 | 1133077250 | 24500 | 24500 | 24500 | 24500 | 10 |
| 387 | 20231012 | 124300 | 1132832250 | 24500 | 24500 | 24500 | 24500 | 9 |
| 388 | 20231012 | 124200 | 1132611750 | 24450 | 24450 | 24450 | 24450 | 39 |
| 389 | 20231012 | 124100 | 1131658200 | 24450 | 24450 | 24450 | 24450 | 21 |
| 390 | 20231012 | 124000 | 1131144750 | 24450 | 24450 | 24450 | 24400 | 51 |
| 391 | 20231012 | 123900 | 1129898250 | 24450 | 24450 | 24450 | 24450 | 0 |
| 392 | 20231012 | 123800 | 1129898250 | 24450 | 24400 | 24450 | 24400 | 110 |
| 393 | 20231012 | 123700 | 1127209250 | 24400 | 24450 | 24450 | 24400 | 29 |
| 394 | 20231012 | 123600 | 1126501150 | 24400 | 24400 | 24400 | 24400 | 9 |
| 395 | 20231012 | 123500 | 1126281550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 396 | 20231012 | 123400 | 1126281550 | 24400 | 24400 | 24400 | 24400 | 19 |
| 397 | 20231012 | 123300 | 1125817950 | 24400 | 24400 | 24400 | 24400 | 18 |
| 398 | 20231012 | 123200 | 1125378750 | 24400 | 24400 | 24400 | 24400 | 19 |
| 399 | 20231012 | 123100 | 1124915150 | 24400 | 24400 | 24400 | 24400 | 9 |
| 400 | 20231012 | 123000 | 1124695550 | 24400 | 24400 | 24400 | 24400 | 19 |
| 401 | 20231012 | 122900 | 1124231950 | 24400 | 24400 | 24400 | 24400 | 8 |
| 402 | 20231012 | 122800 | 1124036750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 403 | 20231012 | 122700 | 1124036750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 404 | 20231012 | 122600 | 1124036750 | 24550 | 24450 | 24550 | 24450 | 21 |
| 405 | 20231012 | 122500 | 1123523100 | 24450 | 24450 | 24450 | 24400 | 39 |
| 406 | 20231012 | 122400 | 1122570000 | 24400 | 24450 | 24450 | 24400 | 292 |
| 407 | 20231012 | 122300 | 1115445150 | 24500 | 24500 | 24500 | 24500 | 32 |
| 408 | 20231012 | 122200 | 1114661150 | 24550 | 24450 | 24550 | 24400 | 199 |
| 409 | 20231012 | 122100 | 1109803850 | 24450 | 24450 | 24450 | 24400 | 226 |
| 410 | 20231012 | 122000 | 1104278600 | 24500 | 24500 | 24500 | 24500 | 60 |
| 411 | 20231012 | 121900 | 1102808600 | 24450 | 24500 | 24500 | 24450 | 143 |
| 412 | 20231012 | 121800 | 1099305550 | 24600 | 24500 | 24600 | 24500 | 51 |
| 413 | 20231012 | 121700 | 1098053900 | 24500 | 24500 | 24600 | 24450 | 294 |
| 414 | 20231012 | 121600 | 1090858650 | 24500 | 24500 | 24500 | 24500 | 3 |
| 415 | 20231012 | 121500 | 1090785150 | 24450 | 24450 | 24450 | 24450 | 206 |
| 416 | 20231012 | 121400 | 1085748450 | 24500 | 24450 | 24500 | 24450 | 215 |
| 417 | 20231012 | 121300 | 1080491050 | 24500 | 24500 | 24500 | 24500 | 0 |
| 418 | 20231012 | 121200 | 1080491050 | 24500 | 24450 | 24500 | 24450 | 179 |
| 419 | 20231012 | 121100 | 1076114400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 420 | 20231012 | 121000 | 1076114400 | 24450 | 24550 | 24550 | 24450 | 199 |
| 421 | 20231012 | 120900 | 1071248650 | 24600 | 24450 | 24600 | 24450 | 41 |
| 422 | 20231012 | 120800 | 1070244450 | 24450 | 24600 | 24600 | 24450 | 167 |
| 423 | 20231012 | 120700 | 1066158300 | 24600 | 24450 | 24650 | 24400 | 392 |
| 424 | 20231012 | 120600 | 1056563750 | 24450 | 24450 | 24450 | 24400 | 415 |
| 425 | 20231012 | 120500 | 1046419850 | 24450 | 24450 | 24450 | 24450 | 344 |
| 426 | 20231012 | 120400 | 1038009050 | 24450 | 24450 | 24450 | 24450 | 143 |
| 427 | 20231012 | 120300 | 1034512700 | 24500 | 24500 | 24500 | 24450 | 210 |
| 428 | 20231012 | 120200 | 1029377850 | 24450 | 24500 | 24500 | 24450 | 12 |
| 429 | 20231012 | 120100 | 1029084350 | 24500 | 24500 | 24500 | 24450 | 180 |
| 430 | 20231012 | 120000 | 1024683100 | 24450 | 24450 | 24500 | 24450 | 204 |
| 431 | 20231012 | 115900 | 1019694750 | 24500 | 24450 | 24500 | 24450 | 54 |
| 432 | 20231012 | 115800 | 1018374100 | 24450 | 24450 | 24450 | 24450 | 177 |
| 433 | 20231012 | 115700 | 1014046450 | 24450 | 24450 | 24450 | 24450 | 3 |
| 434 | 20231012 | 115600 | 1013973100 | 24450 | 24500 | 24500 | 24450 | 545 |
| 435 | 20231012 | 115500 | 1000629250 | 24500 | 24500 | 24550 | 24500 | 11 |
| 436 | 20231012 | 115400 | 1000359700 | 24500 | 24500 | 24550 | 24500 | 176 |
| 437 | 20231012 | 115300 | 996047650 | 24550 | 24500 | 24550 | 24500 | 201 |
| 438 | 20231012 | 115200 | 991122900 | 24500 | 24500 | 24500 | 24500 | 19 |
| 439 | 20231012 | 115100 | 990657400 | 24500 | 24500 | 24500 | 24500 | 184 |
| 440 | 20231012 | 115000 | 986149400 | 24500 | 24500 | 24500 | 24500 | 20 |
| 441 | 20231012 | 114900 | 985659400 | 24500 | 24500 | 24500 | 24500 | 200 |
| 442 | 20231012 | 114800 | 980759400 | 24500 | 24500 | 24500 | 24500 | 190 |
| 443 | 20231012 | 114700 | 976104400 | 24500 | 24500 | 24500 | 24500 | 10 |
| 444 | 20231012 | 114600 | 975859400 | 24500 | 24500 | 24500 | 24500 | 979 |
| 445 | 20231012 | 114500 | 951873900 | 24500 | 24500 | 24500 | 24500 | 9 |
| 446 | 20231012 | 114400 | 951653400 | 24550 | 24500 | 24550 | 24500 | 187 |
| 447 | 20231012 | 114300 | 947071850 | 24500 | 24500 | 24500 | 24500 | 11 |
| 448 | 20231012 | 114200 | 946802350 | 24500 | 24550 | 24550 | 24500 | 832 |
| 449 | 20231012 | 114100 | 926386000 | 24550 | 24550 | 24550 | 24550 | 176 |
| 450 | 20231012 | 114000 | 922065200 | 24550 | 24600 | 24600 | 24550 | 48 |
| 451 | 20231012 | 113900 | 920885800 | 24600 | 24600 | 24600 | 24550 | 198 |
| 452 | 20231012 | 113800 | 916024550 | 24600 | 24550 | 24600 | 24550 | 15 |
| 453 | 20231012 | 113700 | 915656050 | 24600 | 24550 | 24600 | 24550 | 238 |
| 454 | 20231012 | 113600 | 909810650 | 24550 | 24550 | 24550 | 24550 | 10 |
| 455 | 20231012 | 113500 | 909565150 | 24550 | 24550 | 24550 | 24550 | 191 |
| 456 | 20231012 | 113400 | 904876100 | 24550 | 24550 | 24550 | 24550 | 179 |
| 457 | 20231012 | 113300 | 900481650 | 24600 | 24550 | 24600 | 24550 | 44 |
| 458 | 20231012 | 113200 | 899400200 | 24550 | 24600 | 24600 | 24550 | 808 |
| 459 | 20231012 | 113100 | 879527700 | 24600 | 24600 | 24600 | 24600 | 1 |
| 460 | 20231012 | 113000 | 879503100 | 24600 | 24600 | 24600 | 24600 | 183 |
| 461 | 20231012 | 112900 | 875001300 | 24600 | 24600 | 24600 | 24600 | 19 |
| 462 | 20231012 | 112800 | 874533900 | 24600 | 24600 | 24600 | 24600 | 199 |
| 463 | 20231012 | 112700 | 869638500 | 24600 | 24550 | 24600 | 24550 | 195 |
| 464 | 20231012 | 112600 | 864850050 | 24550 | 24550 | 24550 | 24550 | 9 |
| 465 | 20231012 | 112500 | 864629100 | 24550 | 24650 | 24650 | 24550 | 225 |
| 466 | 20231012 | 112400 | 859104850 | 24600 | 24600 | 24600 | 24600 | 214 |
| 467 | 20231012 | 112300 | 853840450 | 24550 | 24550 | 24600 | 24550 | 203 |
| 468 | 20231012 | 112200 | 848856300 | 24600 | 24550 | 24600 | 24550 | 229 |
| 469 | 20231012 | 112100 | 843229350 | 24550 | 24550 | 24550 | 24550 | 217 |
| 470 | 20231012 | 112000 | 837902000 | 24600 | 24600 | 24600 | 24600 | 267 |
| 471 | 20231012 | 111900 | 831333800 | 24650 | 24600 | 24650 | 24600 | 16 |
| 472 | 20231012 | 111800 | 830939850 | 24600 | 24650 | 24650 | 24600 | 213 |
| 473 | 20231012 | 111700 | 825699800 | 24600 | 24600 | 24600 | 24600 | 10 |
| 474 | 20231012 | 111600 | 825453800 | 24600 | 24600 | 24600 | 24600 | 170 |
| 475 | 20231012 | 111500 | 821271800 | 24600 | 24600 | 24600 | 24600 | 262 |
| 476 | 20231012 | 111400 | 814826600 | 24600 | 24600 | 24600 | 24600 | 19 |
| 477 | 20231012 | 111300 | 814359200 | 24600 | 24650 | 24650 | 24600 | 34 |
| 478 | 20231012 | 111200 | 813521600 | 24650 | 24650 | 24650 | 24650 | 0 |
| 479 | 20231012 | 111100 | 813521600 | 24650 | 24650 | 24650 | 24650 | 198 |
| 480 | 20231012 | 111000 | 808640900 | 24650 | 24650 | 24650 | 24650 | 195 |
| 481 | 20231012 | 110900 | 803834150 | 24650 | 24650 | 24650 | 24650 | 180 |
| 482 | 20231012 | 110800 | 799397150 | 24650 | 24600 | 24650 | 24600 | 414 |
| 483 | 20231012 | 110700 | 789202050 | 24650 | 24600 | 24650 | 24600 | 85 |
| 484 | 20231012 | 110600 | 787109550 | 24550 | 24600 | 24600 | 24550 | 566 |
| 485 | 20231012 | 110500 | 773195400 | 24650 | 24600 | 24650 | 24600 | 69 |
| 486 | 20231012 | 110400 | 771497950 | 24600 | 24600 | 24600 | 24600 | 260 |
| 487 | 20231012 | 110300 | 765101950 | 24600 | 24650 | 24650 | 24600 | 5 |
| 488 | 20231012 | 110200 | 764978750 | 24650 | 24650 | 24650 | 24600 | 207 |
| 489 | 20231012 | 110100 | 759885550 | 24600 | 24600 | 24600 | 24600 | 317 |
| 490 | 20231012 | 110000 | 752087350 | 24600 | 24600 | 24600 | 24600 | 9 |
| 491 | 20231012 | 105900 | 751865950 | 24600 | 24650 | 24650 | 24600 | 185 |
| 492 | 20231012 | 105800 | 747314850 | 24600 | 24600 | 24600 | 24600 | 533 |
| 493 | 20231012 | 105700 | 734203050 | 24550 | 24550 | 24550 | 24550 | 237 |
| 494 | 20231012 | 105600 | 728384700 | 24550 | 24550 | 24550 | 24550 | 9 |
| 495 | 20231012 | 105500 | 728163750 | 24550 | 24600 | 24600 | 24550 | 194 |
| 496 | 20231012 | 105400 | 723401000 | 24550 | 24550 | 24600 | 24550 | 268 |
| 497 | 20231012 | 105300 | 716818350 | 24600 | 24600 | 24600 | 24550 | 884 |
| 498 | 20231012 | 105200 | 695072450 | 24600 | 24550 | 24600 | 24550 | 171 |
| 499 | 20231012 | 105100 | 690874350 | 24600 | 24550 | 24600 | 24550 | 42 |
| 500 | 20231012 | 105000 | 689842750 | 24600 | 24600 | 24600 | 24550 | 243 |
| 501 | 20231012 | 104900 | 683874400 | 24600 | 24600 | 24650 | 24600 | 558 |
| 502 | 20231012 | 104800 | 670147550 | 24600 | 24600 | 24600 | 24600 | 171 |
| 503 | 20231012 | 104700 | 665940950 | 24600 | 24550 | 24600 | 24550 | 291 |
| 504 | 20231012 | 104600 | 658791650 | 24650 | 24650 | 24650 | 24650 | 7 |
| 505 | 20231012 | 104500 | 658619100 | 24650 | 24600 | 24650 | 24600 | 512 |
| 506 | 20231012 | 104400 | 646023850 | 24600 | 24600 | 24600 | 24600 | 19 |
| 507 | 20231012 | 104300 | 645556450 | 24600 | 24650 | 24650 | 24600 | 206 |
| 508 | 20231012 | 104200 | 640488700 | 24650 | 24600 | 24650 | 24600 | 173 |
| 509 | 20231012 | 104100 | 636232600 | 24650 | 24650 | 24650 | 24600 | 66 |
| 510 | 20231012 | 104000 | 634606150 | 24600 | 24600 | 24600 | 24600 | 205 |
| 511 | 20231012 | 103900 | 629563150 | 24600 | 24600 | 24600 | 24600 | 109 |
| 512 | 20231012 | 103800 | 626881750 | 24600 | 24650 | 24650 | 24600 | 178 |
| 513 | 20231012 | 103700 | 622502750 | 24600 | 24650 | 24650 | 24600 | 11 |
| 514 | 20231012 | 103600 | 622232100 | 24650 | 24700 | 24700 | 24650 | 465 |
| 515 | 20231012 | 103500 | 610758550 | 24700 | 24650 | 24700 | 24650 | 873 |
| 516 | 20231012 | 103400 | 589205050 | 24700 | 24650 | 24700 | 24650 | 14 |
| 517 | 20231012 | 103300 | 588859700 | 24650 | 24650 | 24700 | 24650 | 262 |
| 518 | 20231012 | 103200 | 582401350 | 24650 | 24650 | 24650 | 24650 | 223 |
| 519 | 20231012 | 103100 | 576904400 | 24700 | 24700 | 24700 | 24650 | 190 |
| 520 | 20231012 | 103000 | 572220350 | 24650 | 24700 | 24700 | 24650 | 516 |
| 521 | 20231012 | 102900 | 559500600 | 24650 | 24700 | 24700 | 24650 | 224 |
| 522 | 20231012 | 102800 | 553978950 | 24650 | 24650 | 24650 | 24650 | 197 |
| 523 | 20231012 | 102700 | 549122900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 524 | 20231012 | 102600 | 549122900 | 24700 | 24650 | 24700 | 24600 | 281 |
| 525 | 20231012 | 102500 | 542205800 | 24700 | 24700 | 24700 | 24700 | 1 |
| 526 | 20231012 | 102400 | 542181100 | 24600 | 24600 | 24600 | 24550 | 2195 |
| 527 | 20231012 | 102300 | 488253250 | 24700 | 24550 | 24700 | 24550 | 442 |
| 528 | 20231012 | 102200 | 477388450 | 24550 | 24650 | 24650 | 24550 | 1138 |
| 529 | 20231012 | 102100 | 449383450 | 24650 | 24700 | 24700 | 24650 | 194 |
| 530 | 20231012 | 102000 | 444601200 | 24650 | 24700 | 24700 | 24650 | 21 |
| 531 | 20231012 | 101900 | 444082950 | 24700 | 24650 | 24700 | 24650 | 296 |
| 532 | 20231012 | 101800 | 436785050 | 24700 | 24700 | 24700 | 24700 | 37 |
| 533 | 20231012 | 101700 | 435871150 | 24700 | 24700 | 24750 | 24700 | 66 |
| 534 | 20231012 | 101600 | 434240850 | 24750 | 24700 | 24750 | 24700 | 146 |
| 535 | 20231012 | 101500 | 430634600 | 24650 | 24700 | 24700 | 24650 | 217 |
| 536 | 20231012 | 101400 | 425284550 | 24750 | 24700 | 24750 | 24700 | 460 |
| 537 | 20231012 | 101300 | 413922500 | 24700 | 24800 | 24800 | 24700 | 30 |
| 538 | 20231012 | 101200 | 413180500 | 24800 | 24700 | 24800 | 24700 | 201 |
| 539 | 20231012 | 101100 | 408215500 | 24800 | 24700 | 24800 | 24700 | 42 |
| 540 | 20231012 | 101000 | 407177750 | 24750 | 24800 | 24800 | 24750 | 709 |
| 541 | 20231012 | 100900 | 389621200 | 24800 | 24800 | 24850 | 24800 | 245 |
| 542 | 20231012 | 100800 | 383543500 | 24800 | 24800 | 24800 | 24800 | 60 |
| 543 | 20231012 | 100700 | 382055500 | 24800 | 24800 | 24900 | 24800 | 568 |
| 544 | 20231012 | 100600 | 367948250 | 24800 | 24750 | 24800 | 24750 | 35 |
| 545 | 20231012 | 100500 | 367081650 | 24700 | 24750 | 24800 | 24700 | 596 |
| 546 | 20231012 | 100400 | 352332400 | 24750 | 24700 | 24750 | 24700 | 627 |
| 547 | 20231012 | 100300 | 336815250 | 24700 | 24700 | 24750 | 24650 | 340 |
| 548 | 20231012 | 100200 | 328425200 | 24700 | 24700 | 24700 | 24650 | 186 |
| 549 | 20231012 | 100100 | 323833400 | 24750 | 24750 | 24750 | 24750 | 20 |
| 550 | 20231012 | 100000 | 323338400 | 24750 | 24800 | 24800 | 24750 | 225 |
| 551 | 20231012 | 095900 | 317769600 | 24750 | 24750 | 24750 | 24750 | 20 |
| 552 | 20231012 | 095800 | 317274600 | 24750 | 24800 | 24800 | 24750 | 32 |
| 553 | 20231012 | 095700 | 316481950 | 24800 | 24800 | 24800 | 24800 | 107 |
| 554 | 20231012 | 095600 | 313828350 | 24750 | 24750 | 24750 | 24750 | 464 |
| 555 | 20231012 | 095500 | 302344350 | 24800 | 24850 | 24850 | 24800 | 137 |
| 556 | 20231012 | 095400 | 298946500 | 24800 | 24800 | 24850 | 24800 | 130 |
| 557 | 20231012 | 095300 | 295717500 | 24850 | 24800 | 24850 | 24800 | 215 |
| 558 | 20231012 | 095200 | 290384250 | 24800 | 24750 | 24800 | 24750 | 141 |
| 559 | 20231012 | 095100 | 286889300 | 24750 | 24750 | 24750 | 24750 | 206 |
| 560 | 20231012 | 095000 | 281790800 | 24800 | 24700 | 24800 | 24700 | 863 |
| 561 | 20231012 | 094900 | 260470900 | 24650 | 24700 | 24700 | 24650 | 224 |
| 562 | 20231012 | 094800 | 254946550 | 24700 | 24650 | 24700 | 24650 | 241 |
| 563 | 20231012 | 094700 | 249004200 | 24600 | 24650 | 24650 | 24600 | 11 |
| 564 | 20231012 | 094600 | 248733100 | 24550 | 24600 | 24750 | 24500 | 1065 |
| 565 | 20231012 | 094500 | 222511550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 566 | 20231012 | 094400 | 222511550 | 24550 | 24600 | 24600 | 24500 | 1125 |
| 567 | 20231012 | 094300 | 194877150 | 24600 | 24700 | 24700 | 24600 | 2080 |
| 568 | 20231012 | 094200 | 143590950 | 24750 | 24750 | 24750 | 24750 | 551 |
| 569 | 20231012 | 094100 | 129953700 | 24800 | 24850 | 24850 | 24800 | 789 |
| 570 | 20231012 | 094000 | 110375050 | 24900 | 24900 | 24900 | 24900 | 5 |
| 571 | 20231012 | 093900 | 110250550 | 24850 | 24900 | 24900 | 24850 | 33 |
| 572 | 20231012 | 093800 | 109430250 | 24900 | 24900 | 24900 | 24900 | 6 |
| 573 | 20231012 | 093700 | 109280850 | 24850 | 24900 | 24900 | 24850 | 67 |
| 574 | 20231012 | 093600 | 107615550 | 24900 | 24900 | 24900 | 24900 | 110 |
| 575 | 20231012 | 093500 | 104876550 | 24900 | 24900 | 24950 | 24900 | 168 |
| 576 | 20231012 | 093400 | 100693100 | 24900 | 24900 | 24900 | 24900 | 6 |
| 577 | 20231012 | 093300 | 100543700 | 24850 | 24900 | 24900 | 24850 | 12 |
| 578 | 20231012 | 093200 | 100245450 | 24900 | 24900 | 24900 | 24900 | 152 |
| 579 | 20231012 | 093100 | 96460650 | 24900 | 24900 | 25000 | 24900 | 16 |
| 580 | 20231012 | 093000 | 96061750 | 25000 | 24900 | 25000 | 24900 | 173 |
| 581 | 20231012 | 092900 | 91749300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 582 | 20231012 | 092800 | 91749300 | 24950 | 24850 | 24950 | 24850 | 96 |
| 583 | 20231012 | 092700 | 89360250 | 24900 | 24850 | 24900 | 24850 | 59 |
| 584 | 20231012 | 092600 | 87892250 | 24900 | 24900 | 24900 | 24850 | 213 |
| 585 | 20231012 | 092500 | 82598100 | 24900 | 24900 | 24900 | 24900 | 20 |
| 586 | 20231012 | 092400 | 82100100 | 24900 | 24900 | 24900 | 24900 | 123 |
| 587 | 20231012 | 092300 | 79037400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 588 | 20231012 | 092200 | 79037400 | 24950 | 24900 | 24950 | 24900 | 11 |
| 589 | 20231012 | 092100 | 78763450 | 24950 | 24900 | 24950 | 24900 | 31 |
| 590 | 20231012 | 092000 | 77991500 | 24950 | 25000 | 25000 | 24950 | 36 |
| 591 | 20231012 | 091900 | 77093100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 592 | 20231012 | 091800 | 77093100 | 25000 | 25000 | 25000 | 25000 | 9 |
| 593 | 20231012 | 091700 | 76868100 | 25000 | 24950 | 25000 | 24950 | 357 |
| 594 | 20231012 | 091600 | 67945000 | 24950 | 24950 | 24950 | 24950 | 27 |
| 595 | 20231012 | 091500 | 67271350 | 24950 | 24950 | 24950 | 24950 | 39 |
| 596 | 20231012 | 091400 | 66298300 | 24950 | 24950 | 24950 | 24950 | 64 |
| 597 | 20231012 | 091300 | 64701500 | 24950 | 25000 | 25000 | 24950 | 28 |
| 598 | 20231012 | 091200 | 64002450 | 25050 | 25000 | 25050 | 25000 | 67 |
| 599 | 20231012 | 091100 | 62327400 | 25050 | 25000 | 25050 | 25000 | 11 |
| 600 | 20231012 | 091000 | 62052350 | 25050 | 24950 | 25050 | 24950 | 493 |
| 601 | 20231012 | 090900 | 49729200 | 24900 | 24900 | 24900 | 24900 | 43 |
| 602 | 20231012 | 090800 | 48658500 | 24900 | 24900 | 25000 | 24850 | 178 |
| 603 | 20231012 | 090700 | 44227600 | 24800 | 25000 | 25000 | 24800 | 408 |
| 604 | 20231012 | 090600 | 34072150 | 25050 | 25000 | 25050 | 25000 | 12 |
| 605 | 20231012 | 090500 | 33772050 | 25000 | 25000 | 25000 | 25000 | 28 |
| 606 | 20231012 | 090400 | 33072050 | 25050 | 25050 | 25050 | 25050 | 32 |
| 607 | 20231012 | 090300 | 32270450 | 25050 | 25100 | 25100 | 25050 | 395 |
| 608 | 20231012 | 090200 | 22356750 | 25100 | 25000 | 25100 | 25000 | 153 |
| 609 | 20231012 | 090100 | 18528650 | 25000 | 24950 | 25000 | 24850 | 187 |
| 610 | 20231012 | 090000 | 13866000 | 24950 | 25050 | 25050 | 24950 | 554 |