34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 191700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 8900 |
| 3 | 20231024 | 191600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20231024 | 191500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20231024 | 191400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20231024 | 191300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20231024 | 191200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20231024 | 191100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20231024 | 191000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20231024 | 190900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20231024 | 190800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20231024 | 190700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20231024 | 190600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20231024 | 190500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20231024 | 190400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20231024 | 190300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20231024 | 190200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20231024 | 190100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20231024 | 190000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20231024 | 185900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20231024 | 185800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20231024 | 185700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20231024 | 185600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20231024 | 185500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20231024 | 185400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20231024 | 185300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20231024 | 185200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20231024 | 185100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20231024 | 185000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20231024 | 184900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20231024 | 184800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20231024 | 184700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 8900 |
| 33 | 20231024 | 184600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20231024 | 184500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20231024 | 184400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20231024 | 184300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20231024 | 184200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20231024 | 184100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20231024 | 184000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20231024 | 183900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20231024 | 183800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20231024 | 183700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20231024 | 183600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20231024 | 183500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20231024 | 183400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20231024 | 183300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20231024 | 183200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20231024 | 183100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20231024 | 183000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20231024 | 182900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20231024 | 182800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20231024 | 182700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20231024 | 182600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20231024 | 182500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20231024 | 182400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20231024 | 182300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20231024 | 182200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20231024 | 182100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20231024 | 182000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20231024 | 181900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20231024 | 181800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20231024 | 181700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 8900 |
| 63 | 20231024 | 181600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20231024 | 181500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20231024 | 181400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20231024 | 181300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20231024 | 181200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20231024 | 181100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20231024 | 181000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20231024 | 180900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20231024 | 180800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20231024 | 180700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20231024 | 180600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20231024 | 180500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20231024 | 180400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20231024 | 180300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20231024 | 180200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20231024 | 180100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20231024 | 180000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20231024 | 175900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20231024 | 175800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20231024 | 175700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20231024 | 175600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20231024 | 175500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20231024 | 175400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20231024 | 175300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20231024 | 175200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20231024 | 175100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20231024 | 175000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20231024 | 174900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20231024 | 174800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20231024 | 174700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 8900 |
| 93 | 20231024 | 174600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20231024 | 174500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20231024 | 174400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20231024 | 174300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20231024 | 174200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20231024 | 174100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20231024 | 174000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20231024 | 173900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20231024 | 173800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20231024 | 173700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20231024 | 173600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20231024 | 173500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20231024 | 173400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20231024 | 173300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20231024 | 173200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20231024 | 173100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20231024 | 173000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20231024 | 172900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20231024 | 172800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20231024 | 172700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20231024 | 172600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20231024 | 172500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20231024 | 172400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20231024 | 172300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20231024 | 172200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20231024 | 172100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20231024 | 172000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20231024 | 171900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20231024 | 171800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20231024 | 171700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 8900 |
| 123 | 20231024 | 171600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20231024 | 171500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20231024 | 171400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20231024 | 171300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20231024 | 171200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20231024 | 171100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20231024 | 171000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20231024 | 170900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20231024 | 170800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20231024 | 170700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20231024 | 170600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20231024 | 170500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20231024 | 170400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20231024 | 170300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20231024 | 170200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20231024 | 170100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20231024 | 170000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20231024 | 165900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20231024 | 165800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20231024 | 165700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20231024 | 165600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20231024 | 165500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20231024 | 165400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20231024 | 165300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20231024 | 165200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20231024 | 165100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20231024 | 165000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20231024 | 164900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20231024 | 164800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20231024 | 164700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 8900 |
| 153 | 20231024 | 164600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20231024 | 164500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20231024 | 164400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20231024 | 164300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20231024 | 164200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20231024 | 164100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20231024 | 164000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20231024 | 163900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20231024 | 163800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20231024 | 163700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20231024 | 163600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20231024 | 163500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20231024 | 163400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20231024 | 163300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20231024 | 163200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20231024 | 163100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20231024 | 163000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20231024 | 162900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20231024 | 162800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20231024 | 162700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20231024 | 162600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20231024 | 162500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20231024 | 162400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20231024 | 162300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20231024 | 162200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20231024 | 162100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20231024 | 162000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20231024 | 161900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20231024 | 161800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20231024 | 161700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 8900 |
| 183 | 20231024 | 161600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20231024 | 161500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20231024 | 161400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20231024 | 161300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20231024 | 161200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20231024 | 161100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20231024 | 161000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20231024 | 160900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20231024 | 160800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20231024 | 160700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20231024 | 160600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20231024 | 160500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20231024 | 160400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20231024 | 160300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20231024 | 160200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20231024 | 160100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20231024 | 160000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20231024 | 155900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20231024 | 155800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20231024 | 155700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20231024 | 155600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20231024 | 155500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20231024 | 155400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20231024 | 155300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20231024 | 155200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20231024 | 155100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20231024 | 155000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20231024 | 154900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 211 | 20231024 | 154800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 212 | 20231024 | 154700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 8900 |
| 213 | 20231024 | 154600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 214 | 20231024 | 154500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 215 | 20231024 | 154400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 216 | 20231024 | 154300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 217 | 20231024 | 154200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 218 | 20231024 | 154100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 219 | 20231024 | 154000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 220 | 20231024 | 153900 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 221 | 20231024 | 153800 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 222 | 20231024 | 153700 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 223 | 20231024 | 153600 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 224 | 20231024 | 153500 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 225 | 20231024 | 153400 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 226 | 20231024 | 153300 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 227 | 20231024 | 153200 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 228 | 20231024 | 153100 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 229 | 20231024 | 153000 | 21419550050 | 48250 | 48250 | 48250 | 48250 | 8900 |
| 230 | 20231024 | 152900 | 20990125050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 231 | 20231024 | 152800 | 20990125050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 232 | 20231024 | 152700 | 20990125050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 233 | 20231024 | 152600 | 20990125050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 234 | 20231024 | 152500 | 20990125050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 235 | 20231024 | 152400 | 20990125050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 236 | 20231024 | 152300 | 20990125050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 237 | 20231024 | 152200 | 20990125050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 238 | 20231024 | 152100 | 20990125050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 239 | 20231024 | 152000 | 20990125050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 240 | 20231024 | 151900 | 20990125050 | 48250 | 48350 | 48350 | 48250 | 2097 |
| 241 | 20231024 | 151800 | 20888878300 | 48350 | 48250 | 48350 | 48250 | 515 |
| 242 | 20231024 | 151700 | 20863993950 | 48300 | 48300 | 48350 | 48250 | 1388 |
| 243 | 20231024 | 151600 | 20796960250 | 48300 | 48300 | 48350 | 48250 | 973 |
| 244 | 20231024 | 151500 | 20749965650 | 48300 | 48300 | 48350 | 48300 | 929 |
| 245 | 20231024 | 151400 | 20705084400 | 48350 | 48300 | 48350 | 48300 | 1278 |
| 246 | 20231024 | 151300 | 20643344050 | 48350 | 48300 | 48350 | 48300 | 1816 |
| 247 | 20231024 | 151200 | 20555565150 | 48350 | 48250 | 48350 | 48250 | 1079 |
| 248 | 20231024 | 151100 | 20503453800 | 48250 | 48250 | 48350 | 48250 | 1650 |
| 249 | 20231024 | 151000 | 20423772400 | 48300 | 48300 | 48350 | 48250 | 966 |
| 250 | 20231024 | 150900 | 20377120600 | 48300 | 48300 | 48350 | 48250 | 900 |
| 251 | 20231024 | 150800 | 20333664850 | 48300 | 48300 | 48350 | 48250 | 1219 |
| 252 | 20231024 | 150700 | 20274781650 | 48250 | 48250 | 48350 | 48250 | 1078 |
| 253 | 20231024 | 150600 | 20222716250 | 48300 | 48300 | 48350 | 48250 | 933 |
| 254 | 20231024 | 150500 | 20177659750 | 48350 | 48250 | 48350 | 48250 | 1587 |
| 255 | 20231024 | 150400 | 20100969200 | 48250 | 48350 | 48350 | 48250 | 870 |
| 256 | 20231024 | 150300 | 20058959550 | 48250 | 48200 | 48300 | 48200 | 1364 |
| 257 | 20231024 | 150200 | 19993123600 | 48200 | 48200 | 48250 | 48200 | 1200 |
| 258 | 20231024 | 150100 | 19935245050 | 48200 | 48250 | 48250 | 48200 | 2471 |
| 259 | 20231024 | 150000 | 19816068200 | 48250 | 48250 | 48250 | 48150 | 2412 |
| 260 | 20231024 | 145900 | 19699800550 | 48200 | 48250 | 48250 | 48200 | 1195 |
| 261 | 20231024 | 145800 | 19642175150 | 48200 | 48200 | 48250 | 48200 | 1290 |
| 262 | 20231024 | 145700 | 19579953050 | 48250 | 48200 | 48300 | 48200 | 834 |
| 263 | 20231024 | 145600 | 19539726650 | 48250 | 48250 | 48300 | 48200 | 1245 |
| 264 | 20231024 | 145500 | 19479675400 | 48300 | 48250 | 48300 | 48200 | 1135 |
| 265 | 20231024 | 145400 | 19424911600 | 48250 | 48250 | 48250 | 48200 | 1126 |
| 266 | 20231024 | 145300 | 19370612900 | 48200 | 48200 | 48250 | 48200 | 998 |
| 267 | 20231024 | 145200 | 19322493650 | 48250 | 48200 | 48250 | 48200 | 2966 |
| 268 | 20231024 | 145100 | 19179475100 | 48200 | 48250 | 48300 | 48200 | 2065 |
| 269 | 20231024 | 145000 | 19079904350 | 48250 | 48200 | 48300 | 48200 | 4189 |
| 270 | 20231024 | 144900 | 18877797150 | 48200 | 48250 | 48250 | 48200 | 1304 |
| 271 | 20231024 | 144800 | 18814915850 | 48250 | 48250 | 48250 | 48200 | 1072 |
| 272 | 20231024 | 144700 | 18763227400 | 48250 | 48250 | 48300 | 48200 | 1257 |
| 273 | 20231024 | 144600 | 18702608350 | 48250 | 48200 | 48300 | 48200 | 1160 |
| 274 | 20231024 | 144500 | 18646641350 | 48200 | 48250 | 48300 | 48200 | 661 |
| 275 | 20231024 | 144400 | 18614767400 | 48250 | 48250 | 48300 | 48200 | 1146 |
| 276 | 20231024 | 144300 | 18559475950 | 48250 | 48200 | 48300 | 48200 | 637 |
| 277 | 20231024 | 144200 | 18528734150 | 48200 | 48200 | 48250 | 48200 | 1162 |
| 278 | 20231024 | 144100 | 18472698900 | 48200 | 48200 | 48250 | 48200 | 961 |
| 279 | 20231024 | 144000 | 18426367400 | 48200 | 48250 | 48250 | 48200 | 1355 |
| 280 | 20231024 | 143900 | 18361032200 | 48250 | 48300 | 48300 | 48200 | 1230 |
| 281 | 20231024 | 143800 | 18301658150 | 48350 | 48200 | 48350 | 48200 | 3896 |
| 282 | 20231024 | 143700 | 18113624000 | 48150 | 48200 | 48250 | 48150 | 1645 |
| 283 | 20231024 | 143600 | 18034331700 | 48200 | 48250 | 48250 | 48200 | 1559 |
| 284 | 20231024 | 143500 | 17959178800 | 48250 | 48200 | 48250 | 48200 | 1112 |
| 285 | 20231024 | 143400 | 17905570150 | 48200 | 48250 | 48250 | 48200 | 1052 |
| 286 | 20231024 | 143300 | 17854842750 | 48200 | 48150 | 48250 | 48150 | 1819 |
| 287 | 20231024 | 143200 | 17767164150 | 48150 | 48150 | 48200 | 48150 | 861 |
| 288 | 20231024 | 143100 | 17725697500 | 48150 | 48200 | 48200 | 48150 | 974 |
| 289 | 20231024 | 143000 | 17678793050 | 48100 | 48150 | 48200 | 48100 | 1192 |
| 290 | 20231024 | 142900 | 17621415450 | 48150 | 48150 | 48150 | 48100 | 1400 |
| 291 | 20231024 | 142800 | 17554024850 | 48150 | 48100 | 48150 | 48100 | 1817 |
| 292 | 20231024 | 142700 | 17466609600 | 48100 | 48100 | 48200 | 48100 | 1127 |
| 293 | 20231024 | 142600 | 17412367250 | 48150 | 48150 | 48150 | 48100 | 1141 |
| 294 | 20231024 | 142500 | 17357456050 | 48100 | 48100 | 48150 | 48100 | 1028 |
| 295 | 20231024 | 142400 | 17307995700 | 48150 | 48050 | 48150 | 48000 | 4348 |
| 296 | 20231024 | 142300 | 17099000300 | 48050 | 48200 | 48200 | 48050 | 3321 |
| 297 | 20231024 | 142200 | 16939193200 | 48150 | 48150 | 48200 | 48150 | 809 |
| 298 | 20231024 | 142100 | 16900225550 | 48150 | 48150 | 48200 | 48100 | 938 |
| 299 | 20231024 | 142000 | 16855080650 | 48150 | 48150 | 48200 | 48100 | 1385 |
| 300 | 20231024 | 141900 | 16788414850 | 48100 | 48150 | 48200 | 48100 | 1024 |
| 301 | 20231024 | 141800 | 16739123700 | 48150 | 48150 | 48200 | 48150 | 1337 |
| 302 | 20231024 | 141700 | 16674740250 | 48200 | 48150 | 48250 | 48150 | 863 |
| 303 | 20231024 | 141600 | 16633173450 | 48150 | 48200 | 48200 | 48150 | 1022 |
| 304 | 20231024 | 141500 | 16583945650 | 48200 | 48300 | 48350 | 48200 | 2131 |
| 305 | 20231024 | 141400 | 16481127400 | 48300 | 48400 | 48400 | 48300 | 1074 |
| 306 | 20231024 | 141300 | 16429212950 | 48350 | 48350 | 48400 | 48350 | 657 |
| 307 | 20231024 | 141200 | 16397442300 | 48400 | 48300 | 48400 | 48250 | 1187 |
| 308 | 20231024 | 141100 | 16340043800 | 48300 | 48300 | 48350 | 48250 | 552 |
| 309 | 20231024 | 141000 | 16313379550 | 48300 | 48250 | 48350 | 48250 | 554 |
| 310 | 20231024 | 140900 | 16286633300 | 48300 | 48250 | 48400 | 48250 | 788 |
| 311 | 20231024 | 140800 | 16248573950 | 48250 | 48250 | 48300 | 48200 | 221 |
| 312 | 20231024 | 140700 | 16237910000 | 48250 | 48250 | 48300 | 48200 | 482 |
| 313 | 20231024 | 140600 | 16214655150 | 48250 | 48200 | 48250 | 48200 | 599 |
| 314 | 20231024 | 140500 | 16185758850 | 48250 | 48300 | 48350 | 48200 | 1033 |
| 315 | 20231024 | 140400 | 16135875200 | 48300 | 48350 | 48350 | 48300 | 259 |
| 316 | 20231024 | 140300 | 16123359000 | 48350 | 48250 | 48350 | 48250 | 922 |
| 317 | 20231024 | 140200 | 16078826650 | 48250 | 48300 | 48300 | 48200 | 605 |
| 318 | 20231024 | 140100 | 16049630150 | 48300 | 48250 | 48350 | 48200 | 1786 |
| 319 | 20231024 | 140000 | 15963408150 | 48250 | 48200 | 48250 | 48200 | 541 |
| 320 | 20231024 | 135900 | 15937318200 | 48200 | 48250 | 48250 | 48200 | 461 |
| 321 | 20231024 | 135800 | 15915092450 | 48250 | 48250 | 48250 | 48200 | 423 |
| 322 | 20231024 | 135700 | 15894694800 | 48200 | 48200 | 48250 | 48200 | 212 |
| 323 | 20231024 | 135600 | 15884474050 | 48200 | 48250 | 48250 | 48200 | 714 |
| 324 | 20231024 | 135500 | 15850041400 | 48200 | 48200 | 48250 | 48200 | 474 |
| 325 | 20231024 | 135400 | 15827187800 | 48200 | 48200 | 48250 | 48150 | 645 |
| 326 | 20231024 | 135300 | 15796099150 | 48150 | 48150 | 48200 | 48150 | 305 |
| 327 | 20231024 | 135200 | 15781407500 | 48150 | 48200 | 48200 | 48150 | 417 |
| 328 | 20231024 | 135100 | 15761323450 | 48200 | 48150 | 48250 | 48150 | 462 |
| 329 | 20231024 | 135000 | 15739063350 | 48150 | 48200 | 48200 | 48150 | 932 |
| 330 | 20231024 | 134900 | 15694175250 | 48200 | 48150 | 48250 | 48150 | 511 |
| 331 | 20231024 | 134800 | 15669556200 | 48150 | 48200 | 48250 | 48150 | 987 |
| 332 | 20231024 | 134700 | 15621986650 | 48150 | 48200 | 48200 | 48150 | 324 |
| 333 | 20231024 | 134600 | 15606376650 | 48200 | 48200 | 48200 | 48150 | 559 |
| 334 | 20231024 | 134500 | 15579445400 | 48150 | 48150 | 48200 | 48150 | 257 |
| 335 | 20231024 | 134400 | 15567069200 | 48150 | 48150 | 48200 | 48150 | 1295 |
| 336 | 20231024 | 134300 | 15504669450 | 48150 | 48150 | 48200 | 48150 | 209 |
| 337 | 20231024 | 134200 | 15494603800 | 48150 | 48150 | 48200 | 48150 | 699 |
| 338 | 20231024 | 134100 | 15460930150 | 48200 | 48200 | 48200 | 48150 | 413 |
| 339 | 20231024 | 134000 | 15441034450 | 48150 | 48150 | 48200 | 48150 | 301 |
| 340 | 20231024 | 133900 | 15426537950 | 48150 | 48200 | 48200 | 48150 | 348 |
| 341 | 20231024 | 133800 | 15409775950 | 48200 | 48200 | 48250 | 48200 | 877 |
| 342 | 20231024 | 133700 | 15367499850 | 48200 | 48200 | 48250 | 48200 | 718 |
| 343 | 20231024 | 133600 | 15332890300 | 48250 | 48200 | 48250 | 48200 | 232 |
| 344 | 20231024 | 133500 | 15321706700 | 48250 | 48250 | 48250 | 48200 | 486 |
| 345 | 20231024 | 133400 | 15298277650 | 48200 | 48250 | 48300 | 48200 | 907 |
| 346 | 20231024 | 133300 | 15254515300 | 48250 | 48300 | 48300 | 48250 | 399 |
| 347 | 20231024 | 133200 | 15235261450 | 48250 | 48300 | 48300 | 48250 | 349 |
| 348 | 20231024 | 133100 | 15218416750 | 48300 | 48300 | 48350 | 48250 | 370 |
| 349 | 20231024 | 133000 | 15200552350 | 48350 | 48350 | 48350 | 48300 | 884 |
| 350 | 20231024 | 132900 | 15157852950 | 48350 | 48350 | 48350 | 48300 | 486 |
| 351 | 20231024 | 132800 | 15134366100 | 48350 | 48400 | 48400 | 48350 | 1425 |
| 352 | 20231024 | 132700 | 15065451800 | 48400 | 48400 | 48450 | 48350 | 278 |
| 353 | 20231024 | 132600 | 15052002350 | 48400 | 48350 | 48450 | 48350 | 691 |
| 354 | 20231024 | 132500 | 15018550000 | 48350 | 48400 | 48400 | 48350 | 860 |
| 355 | 20231024 | 132400 | 14976940750 | 48450 | 48450 | 48450 | 48400 | 586 |
| 356 | 20231024 | 132300 | 14948560550 | 48450 | 48400 | 48450 | 48400 | 650 |
| 357 | 20231024 | 132200 | 14917087800 | 48400 | 48400 | 48450 | 48350 | 829 |
| 358 | 20231024 | 132100 | 14876950750 | 48350 | 48400 | 48450 | 48350 | 1790 |
| 359 | 20231024 | 132000 | 14790330950 | 48450 | 48500 | 48500 | 48400 | 391 |
| 360 | 20231024 | 131900 | 14771390650 | 48450 | 48400 | 48500 | 48400 | 1339 |
| 361 | 20231024 | 131800 | 14706509650 | 48400 | 48400 | 48450 | 48400 | 503 |
| 362 | 20231024 | 131700 | 14682161500 | 48400 | 48300 | 48500 | 48300 | 2494 |
| 363 | 20231024 | 131600 | 14561436650 | 48300 | 48300 | 48350 | 48300 | 497 |
| 364 | 20231024 | 131500 | 14537427550 | 48300 | 48300 | 48350 | 48300 | 430 |
| 365 | 20231024 | 131400 | 14516654550 | 48300 | 48350 | 48400 | 48300 | 384 |
| 366 | 20231024 | 131300 | 14498090200 | 48350 | 48450 | 48450 | 48350 | 1151 |
| 367 | 20231024 | 131200 | 14442423100 | 48450 | 48400 | 48450 | 48400 | 411 |
| 368 | 20231024 | 131100 | 14422524750 | 48450 | 48450 | 48450 | 48400 | 226 |
| 369 | 20231024 | 131000 | 14411582950 | 48450 | 48400 | 48500 | 48400 | 1219 |
| 370 | 20231024 | 130900 | 14352564900 | 48400 | 48450 | 48450 | 48400 | 231 |
| 371 | 20231024 | 130800 | 14341382450 | 48400 | 48400 | 48450 | 48400 | 1375 |
| 372 | 20231024 | 130700 | 14274827150 | 48400 | 48400 | 48450 | 48400 | 117 |
| 373 | 20231024 | 130600 | 14269161600 | 48400 | 48450 | 48500 | 48400 | 873 |
| 374 | 20231024 | 130500 | 14226871200 | 48450 | 48550 | 48550 | 48450 | 118 |
| 375 | 20231024 | 130400 | 14221148400 | 48500 | 48550 | 48550 | 48500 | 189 |
| 376 | 20231024 | 130300 | 14211979700 | 48500 | 48500 | 48550 | 48500 | 326 |
| 377 | 20231024 | 130200 | 14196164700 | 48500 | 48500 | 48550 | 48500 | 433 |
| 378 | 20231024 | 130100 | 14175163750 | 48500 | 48500 | 48550 | 48500 | 530 |
| 379 | 20231024 | 130000 | 14149458550 | 48500 | 48550 | 48550 | 48500 | 143 |
| 380 | 20231024 | 125900 | 14142519200 | 48550 | 48550 | 48600 | 48500 | 796 |
| 381 | 20231024 | 125800 | 14103886750 | 48600 | 48600 | 48600 | 48600 | 65 |
| 382 | 20231024 | 125700 | 14100727750 | 48550 | 48600 | 48600 | 48550 | 207 |
| 383 | 20231024 | 125600 | 14090675900 | 48600 | 48600 | 48600 | 48550 | 163 |
| 384 | 20231024 | 125500 | 14082759150 | 48600 | 48550 | 48600 | 48550 | 174 |
| 385 | 20231024 | 125400 | 14074305800 | 48600 | 48550 | 48600 | 48550 | 56 |
| 386 | 20231024 | 125300 | 14071586400 | 48550 | 48550 | 48550 | 48500 | 398 |
| 387 | 20231024 | 125200 | 14052269300 | 48550 | 48600 | 48600 | 48550 | 426 |
| 388 | 20231024 | 125100 | 14031582800 | 48600 | 48650 | 48650 | 48550 | 1076 |
| 389 | 20231024 | 125000 | 13979304350 | 48600 | 48650 | 48650 | 48600 | 1213 |
| 390 | 20231024 | 124900 | 13920344950 | 48650 | 48500 | 48650 | 48500 | 2128 |
| 391 | 20231024 | 124800 | 13816943350 | 48550 | 48550 | 48550 | 48500 | 112 |
| 392 | 20231024 | 124700 | 13811508250 | 48550 | 48550 | 48600 | 48500 | 333 |
| 393 | 20231024 | 124600 | 13795345250 | 48550 | 48550 | 48600 | 48550 | 385 |
| 394 | 20231024 | 124500 | 13776646900 | 48600 | 48600 | 48600 | 48550 | 319 |
| 395 | 20231024 | 124400 | 13761157300 | 48600 | 48600 | 48600 | 48550 | 145 |
| 396 | 20231024 | 124300 | 13754110850 | 48600 | 48600 | 48600 | 48550 | 326 |
| 397 | 20231024 | 124200 | 13738279200 | 48600 | 48600 | 48600 | 48550 | 233 |
| 398 | 20231024 | 124100 | 13726962200 | 48550 | 48600 | 48600 | 48550 | 222 |
| 399 | 20231024 | 124000 | 13716178100 | 48600 | 48600 | 48600 | 48550 | 130 |
| 400 | 20231024 | 123900 | 13709863300 | 48550 | 48600 | 48600 | 48550 | 172 |
| 401 | 20231024 | 123800 | 13701507400 | 48600 | 48600 | 48600 | 48550 | 325 |
| 402 | 20231024 | 123700 | 13685720400 | 48550 | 48600 | 48600 | 48550 | 74 |
| 403 | 20231024 | 123600 | 13682124100 | 48600 | 48550 | 48600 | 48500 | 845 |
| 404 | 20231024 | 123500 | 13641102350 | 48550 | 48500 | 48550 | 48500 | 193 |
| 405 | 20231024 | 123400 | 13631737200 | 48500 | 48550 | 48550 | 48500 | 181 |
| 406 | 20231024 | 123300 | 13622953200 | 48550 | 48550 | 48550 | 48500 | 302 |
| 407 | 20231024 | 123200 | 13608291150 | 48550 | 48550 | 48550 | 48500 | 147 |
| 408 | 20231024 | 123100 | 13601156850 | 48550 | 48500 | 48550 | 48450 | 507 |
| 409 | 20231024 | 123000 | 13576573400 | 48500 | 48500 | 48500 | 48450 | 114 |
| 410 | 20231024 | 122900 | 13571044450 | 48500 | 48500 | 48500 | 48450 | 288 |
| 411 | 20231024 | 122800 | 13557079450 | 48500 | 48450 | 48500 | 48450 | 168 |
| 412 | 20231024 | 122700 | 13548936450 | 48500 | 48500 | 48550 | 48450 | 200 |
| 413 | 20231024 | 122600 | 13539241200 | 48500 | 48500 | 48550 | 48450 | 263 |
| 414 | 20231024 | 122500 | 13526490800 | 48500 | 48500 | 48550 | 48500 | 659 |
| 415 | 20231024 | 122400 | 13494524200 | 48500 | 48550 | 48550 | 48500 | 212 |
| 416 | 20231024 | 122300 | 13484239200 | 48500 | 48550 | 48550 | 48500 | 44 |
| 417 | 20231024 | 122200 | 13482103550 | 48550 | 48550 | 48550 | 48400 | 1699 |
| 418 | 20231024 | 122100 | 13399701450 | 48550 | 48500 | 48550 | 48500 | 745 |
| 419 | 20231024 | 122000 | 13363538650 | 48500 | 48550 | 48550 | 48500 | 364 |
| 420 | 20231024 | 121900 | 13345869000 | 48550 | 48550 | 48550 | 48500 | 228 |
| 421 | 20231024 | 121800 | 13334800150 | 48500 | 48550 | 48550 | 48500 | 183 |
| 422 | 20231024 | 121700 | 13325918050 | 48550 | 48550 | 48550 | 48500 | 293 |
| 423 | 20231024 | 121600 | 13311701000 | 48550 | 48450 | 48550 | 48450 | 1370 |
| 424 | 20231024 | 121500 | 13245232150 | 48450 | 48450 | 48450 | 48400 | 153 |
| 425 | 20231024 | 121400 | 13237821850 | 48400 | 48450 | 48450 | 48400 | 152 |
| 426 | 20231024 | 121300 | 13230457950 | 48450 | 48500 | 48500 | 48450 | 271 |
| 427 | 20231024 | 121200 | 13217325050 | 48500 | 48450 | 48500 | 48400 | 203 |
| 428 | 20231024 | 121100 | 13207490000 | 48400 | 48400 | 48450 | 48400 | 99 |
| 429 | 20231024 | 121000 | 13202696450 | 48400 | 48450 | 48450 | 48300 | 1705 |
| 430 | 20231024 | 120900 | 13120214000 | 48450 | 48450 | 48450 | 48400 | 914 |
| 431 | 20231024 | 120800 | 13075971750 | 48450 | 48500 | 48500 | 48450 | 494 |
| 432 | 20231024 | 120700 | 13052016150 | 48400 | 48500 | 48500 | 48400 | 193 |
| 433 | 20231024 | 120600 | 13042661600 | 48500 | 48450 | 48500 | 48450 | 434 |
| 434 | 20231024 | 120500 | 13021628150 | 48450 | 48400 | 48450 | 48400 | 166 |
| 435 | 20231024 | 120400 | 13013589850 | 48400 | 48400 | 48400 | 48350 | 450 |
| 436 | 20231024 | 120300 | 12991812800 | 48400 | 48500 | 48500 | 48400 | 1145 |
| 437 | 20231024 | 120200 | 12936369600 | 48450 | 48450 | 48500 | 48400 | 629 |
| 438 | 20231024 | 120100 | 12905895400 | 48450 | 48450 | 48450 | 48400 | 181 |
| 439 | 20231024 | 120000 | 12897130000 | 48450 | 48450 | 48450 | 48400 | 186 |
| 440 | 20231024 | 115900 | 12888118450 | 48450 | 48450 | 48500 | 48400 | 548 |
| 441 | 20231024 | 115800 | 12861562500 | 48500 | 48550 | 48600 | 48500 | 747 |
| 442 | 20231024 | 115700 | 12825320550 | 48550 | 48600 | 48600 | 48550 | 163 |
| 443 | 20231024 | 115600 | 12817402000 | 48600 | 48600 | 48600 | 48550 | 351 |
| 444 | 20231024 | 115500 | 12800351550 | 48600 | 48600 | 48600 | 48550 | 390 |
| 445 | 20231024 | 115400 | 12781400650 | 48600 | 48600 | 48600 | 48550 | 310 |
| 446 | 20231024 | 115300 | 12766338200 | 48600 | 48500 | 48600 | 48500 | 187 |
| 447 | 20231024 | 115200 | 12757253150 | 48550 | 48550 | 48550 | 48500 | 342 |
| 448 | 20231024 | 115100 | 12740656750 | 48550 | 48550 | 48550 | 48500 | 250 |
| 449 | 20231024 | 115000 | 12728519900 | 48550 | 48550 | 48550 | 48500 | 283 |
| 450 | 20231024 | 114900 | 12714782850 | 48550 | 48500 | 48550 | 48450 | 953 |
| 451 | 20231024 | 114800 | 12668569250 | 48450 | 48550 | 48550 | 48450 | 750 |
| 452 | 20231024 | 114700 | 12632189800 | 48550 | 48600 | 48600 | 48550 | 832 |
| 453 | 20231024 | 114600 | 12591788100 | 48600 | 48550 | 48600 | 48550 | 2330 |
| 454 | 20231024 | 114500 | 12478550400 | 48600 | 48600 | 48600 | 48550 | 485 |
| 455 | 20231024 | 114400 | 12454989050 | 48600 | 48600 | 48600 | 48550 | 259 |
| 456 | 20231024 | 114300 | 12442404050 | 48550 | 48600 | 48600 | 48550 | 243 |
| 457 | 20231024 | 114200 | 12430599700 | 48550 | 48550 | 48600 | 48500 | 893 |
| 458 | 20231024 | 114100 | 12387244500 | 48550 | 48500 | 48550 | 48450 | 349 |
| 459 | 20231024 | 114000 | 12370313800 | 48500 | 48500 | 48500 | 48450 | 1517 |
| 460 | 20231024 | 113900 | 12296741850 | 48450 | 48450 | 48500 | 48450 | 269 |
| 461 | 20231024 | 113800 | 12283695600 | 48500 | 48500 | 48500 | 48450 | 1283 |
| 462 | 20231024 | 113700 | 12221478250 | 48500 | 48350 | 48500 | 48350 | 1385 |
| 463 | 20231024 | 113600 | 12154436950 | 48350 | 48400 | 48400 | 48350 | 219 |
| 464 | 20231024 | 113500 | 12143840500 | 48400 | 48400 | 48400 | 48350 | 985 |
| 465 | 20231024 | 113400 | 12096194300 | 48400 | 48400 | 48400 | 48350 | 278 |
| 466 | 20231024 | 113300 | 12082740650 | 48350 | 48450 | 48450 | 48350 | 1532 |
| 467 | 20231024 | 113200 | 12008584900 | 48500 | 48300 | 48500 | 48300 | 2339 |
| 468 | 20231024 | 113100 | 11895422350 | 48350 | 48350 | 48350 | 48300 | 316 |
| 469 | 20231024 | 113000 | 11880151400 | 48350 | 48200 | 48450 | 48200 | 3455 |
| 470 | 20231024 | 112900 | 11713179800 | 48250 | 48250 | 48250 | 48200 | 303 |
| 471 | 20231024 | 112800 | 11698562900 | 48250 | 48250 | 48250 | 48200 | 375 |
| 472 | 20231024 | 112700 | 11680471300 | 48250 | 48200 | 48350 | 48150 | 3424 |
| 473 | 20231024 | 112600 | 11515178950 | 48200 | 48200 | 48300 | 48200 | 3315 |
| 474 | 20231024 | 112500 | 11355300700 | 48200 | 48200 | 48250 | 48150 | 837 |
| 475 | 20231024 | 112400 | 11314957150 | 48250 | 48200 | 48350 | 48200 | 2383 |
| 476 | 20231024 | 112300 | 11199969100 | 48200 | 48300 | 48300 | 48200 | 619 |
| 477 | 20231024 | 112200 | 11170111850 | 48300 | 48250 | 48350 | 48250 | 2816 |
| 478 | 20231024 | 112100 | 11034156600 | 48250 | 48250 | 48250 | 48200 | 639 |
| 479 | 20231024 | 112000 | 11003344000 | 48250 | 48300 | 48300 | 48250 | 546 |
| 480 | 20231024 | 111900 | 10976987000 | 48300 | 48300 | 48350 | 48250 | 532 |
| 481 | 20231024 | 111800 | 10951293750 | 48250 | 48250 | 48300 | 48250 | 197 |
| 482 | 20231024 | 111700 | 10941782550 | 48250 | 48300 | 48300 | 48200 | 227 |
| 483 | 20231024 | 111600 | 10930836600 | 48250 | 48250 | 48300 | 48200 | 429 |
| 484 | 20231024 | 111500 | 10910137400 | 48200 | 48200 | 48250 | 48200 | 474 |
| 485 | 20231024 | 111400 | 10887273250 | 48200 | 48200 | 48200 | 48150 | 290 |
| 486 | 20231024 | 111300 | 10873297900 | 48250 | 48150 | 48250 | 48150 | 521 |
| 487 | 20231024 | 111200 | 10848179700 | 48200 | 48150 | 48200 | 48100 | 623 |
| 488 | 20231024 | 111100 | 10818184500 | 48150 | 48050 | 48150 | 48000 | 1983 |
| 489 | 20231024 | 111000 | 10722886050 | 48050 | 48150 | 48150 | 48000 | 1154 |
| 490 | 20231024 | 110900 | 10667395400 | 48150 | 48050 | 48150 | 48000 | 205 |
| 491 | 20231024 | 110800 | 10657536200 | 48050 | 48050 | 48100 | 48000 | 442 |
| 492 | 20231024 | 110700 | 10636291050 | 48050 | 48000 | 48050 | 48000 | 552 |
| 493 | 20231024 | 110600 | 10609775100 | 48000 | 47950 | 48050 | 47950 | 1324 |
| 494 | 20231024 | 110500 | 10546205500 | 48000 | 48050 | 48050 | 47950 | 926 |
| 495 | 20231024 | 110400 | 10501756100 | 48000 | 48000 | 48050 | 48000 | 197 |
| 496 | 20231024 | 110300 | 10492290550 | 48050 | 48050 | 48050 | 48000 | 441 |
| 497 | 20231024 | 110200 | 10471109400 | 48050 | 48050 | 48050 | 48000 | 219 |
| 498 | 20231024 | 110100 | 10460589300 | 48000 | 48000 | 48000 | 47950 | 646 |
| 499 | 20231024 | 110000 | 10429581450 | 48000 | 48000 | 48050 | 47950 | 2711 |
| 500 | 20231024 | 105900 | 10299454600 | 47950 | 47900 | 48000 | 47850 | 722 |
| 501 | 20231024 | 105800 | 10264835900 | 47900 | 47900 | 47900 | 47850 | 286 |
| 502 | 20231024 | 105700 | 10251139150 | 47850 | 47800 | 47900 | 47800 | 617 |
| 503 | 20231024 | 105600 | 10221615200 | 47800 | 47800 | 47850 | 47800 | 185 |
| 504 | 20231024 | 105500 | 10212771350 | 47850 | 47800 | 47850 | 47800 | 347 |
| 505 | 20231024 | 105400 | 10196177550 | 47800 | 47850 | 47850 | 47800 | 67 |
| 506 | 20231024 | 105300 | 10192974800 | 47850 | 47800 | 47850 | 47750 | 220 |
| 507 | 20231024 | 105200 | 10182460200 | 47800 | 47750 | 47800 | 47750 | 577 |
| 508 | 20231024 | 105100 | 10154906400 | 47700 | 47850 | 47850 | 47700 | 4830 |
| 509 | 20231024 | 105000 | 9924135700 | 47850 | 47850 | 47850 | 47800 | 556 |
| 510 | 20231024 | 104900 | 9897531250 | 47850 | 47850 | 47900 | 47850 | 317 |
| 511 | 20231024 | 104800 | 9882360500 | 47900 | 47900 | 47900 | 47800 | 2088 |
| 512 | 20231024 | 104700 | 9782449100 | 47850 | 48000 | 48000 | 47850 | 2347 |
| 513 | 20231024 | 104600 | 9669912400 | 48000 | 47900 | 48050 | 47850 | 1582 |
| 514 | 20231024 | 104500 | 9594060100 | 47850 | 47900 | 47900 | 47850 | 706 |
| 515 | 20231024 | 104400 | 9560250050 | 47850 | 48000 | 48000 | 47850 | 1945 |
| 516 | 20231024 | 104300 | 9467079700 | 47950 | 48000 | 48000 | 47950 | 102 |
| 517 | 20231024 | 104200 | 9462183950 | 48000 | 47950 | 48000 | 47950 | 542 |
| 518 | 20231024 | 104100 | 9436184850 | 47950 | 47950 | 48050 | 47950 | 1929 |
| 519 | 20231024 | 104000 | 9343578300 | 48000 | 47950 | 48000 | 47950 | 172 |
| 520 | 20231024 | 103900 | 9335325450 | 47950 | 47900 | 47950 | 47850 | 1161 |
| 521 | 20231024 | 103800 | 9279687150 | 47900 | 47900 | 47900 | 47850 | 519 |
| 522 | 20231024 | 103700 | 9254845400 | 47900 | 47900 | 47900 | 47850 | 2031 |
| 523 | 20231024 | 103600 | 9157657850 | 47900 | 47850 | 47900 | 47850 | 916 |
| 524 | 20231024 | 103500 | 9113787250 | 47900 | 47850 | 47900 | 47850 | 929 |
| 525 | 20231024 | 103400 | 9069328150 | 47850 | 47950 | 47950 | 47850 | 1310 |
| 526 | 20231024 | 103300 | 9006594450 | 47950 | 47950 | 47950 | 47900 | 965 |
| 527 | 20231024 | 103200 | 8960360800 | 47900 | 47900 | 48050 | 47900 | 3207 |
| 528 | 20231024 | 103100 | 8806509250 | 47950 | 47950 | 48050 | 47900 | 2722 |
| 529 | 20231024 | 103000 | 8675902300 | 48000 | 48050 | 48100 | 47900 | 9989 |
| 530 | 20231024 | 102900 | 8196732400 | 48050 | 48100 | 48100 | 48050 | 298 |
| 531 | 20231024 | 102800 | 8182405650 | 48100 | 48100 | 48100 | 48050 | 2422 |
| 532 | 20231024 | 102700 | 8066027100 | 48050 | 48100 | 48150 | 48050 | 382 |
| 533 | 20231024 | 102600 | 8047654850 | 48100 | 48100 | 48150 | 48050 | 1448 |
| 534 | 20231024 | 102500 | 7977983850 | 48100 | 48100 | 48150 | 48100 | 959 |
| 535 | 20231024 | 102400 | 7931850000 | 48150 | 48150 | 48200 | 48100 | 429 |
| 536 | 20231024 | 102300 | 7911195350 | 48150 | 48150 | 48150 | 48100 | 183 |
| 537 | 20231024 | 102200 | 7902391450 | 48150 | 48150 | 48150 | 48100 | 1050 |
| 538 | 20231024 | 102100 | 7851834600 | 48100 | 48250 | 48350 | 48100 | 2877 |
| 539 | 20231024 | 102000 | 7713108300 | 48300 | 48200 | 48300 | 48200 | 192 |
| 540 | 20231024 | 101900 | 7703844950 | 48200 | 48250 | 48250 | 48200 | 171 |
| 541 | 20231024 | 101800 | 7695601850 | 48250 | 48200 | 48250 | 48100 | 4117 |
| 542 | 20231024 | 101700 | 7497282900 | 48200 | 48200 | 48350 | 48200 | 2504 |
| 543 | 20231024 | 101600 | 7376421450 | 48200 | 48250 | 48250 | 48150 | 1178 |
| 544 | 20231024 | 101500 | 7319640350 | 48250 | 48300 | 48300 | 48200 | 1340 |
| 545 | 20231024 | 101400 | 7254978050 | 48250 | 48300 | 48300 | 48250 | 570 |
| 546 | 20231024 | 101300 | 7227473900 | 48250 | 48250 | 48300 | 48250 | 142 |
| 547 | 20231024 | 101200 | 7220622150 | 48250 | 48250 | 48300 | 48250 | 928 |
| 548 | 20231024 | 101100 | 7175839600 | 48250 | 48200 | 48250 | 48150 | 858 |
| 549 | 20231024 | 101000 | 7134487150 | 48150 | 48150 | 48150 | 48050 | 3883 |
| 550 | 20231024 | 100900 | 6947713950 | 48150 | 48150 | 48250 | 48150 | 4889 |
| 551 | 20231024 | 100800 | 6712146900 | 48150 | 48150 | 48150 | 48100 | 384 |
| 552 | 20231024 | 100700 | 6693674500 | 48150 | 48150 | 48200 | 48100 | 2553 |
| 553 | 20231024 | 100600 | 6570748950 | 48200 | 48250 | 48250 | 48200 | 1883 |
| 554 | 20231024 | 100500 | 6479961900 | 48300 | 48400 | 48400 | 48250 | 1211 |
| 555 | 20231024 | 100400 | 6421466100 | 48400 | 48400 | 48400 | 48350 | 242 |
| 556 | 20231024 | 100300 | 6409764250 | 48350 | 48400 | 48400 | 48350 | 304 |
| 557 | 20231024 | 100200 | 6395060950 | 48450 | 48450 | 48450 | 48400 | 1549 |
| 558 | 20231024 | 100100 | 6320085850 | 48450 | 48350 | 48550 | 48300 | 3123 |
| 559 | 20231024 | 100000 | 6168765200 | 48350 | 48350 | 48350 | 48300 | 1911 |
| 560 | 20231024 | 095900 | 6076449400 | 48400 | 48300 | 48400 | 48200 | 3375 |
| 561 | 20231024 | 095800 | 5913378100 | 48300 | 48400 | 48400 | 48250 | 1509 |
| 562 | 20231024 | 095700 | 5840486250 | 48400 | 48350 | 48400 | 48350 | 454 |
| 563 | 20231024 | 095600 | 5818534650 | 48350 | 48400 | 48400 | 48300 | 1280 |
| 564 | 20231024 | 095500 | 5756675300 | 48400 | 48500 | 48500 | 48300 | 5616 |
| 565 | 20231024 | 095400 | 5484901700 | 48500 | 48500 | 48550 | 48500 | 214 |
| 566 | 20231024 | 095300 | 5474521700 | 48450 | 48450 | 48500 | 48450 | 814 |
| 567 | 20231024 | 095200 | 5435055200 | 48450 | 48500 | 48500 | 48450 | 5154 |
| 568 | 20231024 | 095100 | 5185180300 | 48550 | 48500 | 48550 | 48500 | 528 |
| 569 | 20231024 | 095000 | 5159557950 | 48550 | 48550 | 48550 | 48500 | 110 |
| 570 | 20231024 | 094900 | 5154219950 | 48550 | 48600 | 48600 | 48500 | 2862 |
| 571 | 20231024 | 094800 | 5015329750 | 48600 | 48650 | 48650 | 48600 | 1231 |
| 572 | 20231024 | 094700 | 4955499100 | 48700 | 48750 | 48750 | 48600 | 3200 |
| 573 | 20231024 | 094600 | 4799887450 | 48750 | 48750 | 48800 | 48700 | 247 |
| 574 | 20231024 | 094500 | 4787851350 | 48750 | 48750 | 48800 | 48700 | 441 |
| 575 | 20231024 | 094400 | 4766347000 | 48700 | 48700 | 48750 | 48600 | 4779 |
| 576 | 20231024 | 094300 | 4533876200 | 48750 | 48650 | 48750 | 48600 | 552 |
| 577 | 20231024 | 094200 | 4507013800 | 48650 | 48600 | 48650 | 48600 | 529 |
| 578 | 20231024 | 094100 | 4481299750 | 48650 | 48750 | 48800 | 48650 | 1729 |
| 579 | 20231024 | 094000 | 4397116500 | 48750 | 48850 | 48850 | 48750 | 1323 |
| 580 | 20231024 | 093900 | 4332599700 | 48850 | 48800 | 48850 | 48800 | 866 |
| 581 | 20231024 | 093800 | 4290313050 | 48800 | 48950 | 48950 | 48800 | 1045 |
| 582 | 20231024 | 093700 | 4239306300 | 48950 | 49000 | 49000 | 48900 | 1462 |
| 583 | 20231024 | 093600 | 4167764950 | 49000 | 49000 | 49050 | 49000 | 292 |
| 584 | 20231024 | 093500 | 4153446650 | 49050 | 49150 | 49150 | 49000 | 670 |
| 585 | 20231024 | 093400 | 4120552750 | 49150 | 49400 | 49400 | 49150 | 2556 |
| 586 | 20231024 | 093300 | 3994793400 | 49400 | 49400 | 49500 | 49350 | 2575 |
| 587 | 20231024 | 093200 | 3867472400 | 49400 | 49300 | 49400 | 49250 | 683 |
| 588 | 20231024 | 093100 | 3833781300 | 49300 | 49250 | 49300 | 49200 | 329 |
| 589 | 20231024 | 093000 | 3817572100 | 49250 | 49200 | 49300 | 49150 | 1048 |
| 590 | 20231024 | 092900 | 3766026750 | 49150 | 49300 | 49300 | 49150 | 646 |
| 591 | 20231024 | 092800 | 3734243650 | 49300 | 49250 | 49350 | 49200 | 682 |
| 592 | 20231024 | 092700 | 3700631800 | 49250 | 49250 | 49300 | 49200 | 450 |
| 593 | 20231024 | 092600 | 3678455350 | 49250 | 49100 | 49250 | 49050 | 1576 |
| 594 | 20231024 | 092500 | 3600993450 | 49100 | 49150 | 49200 | 49100 | 722 |
| 595 | 20231024 | 092400 | 3565519650 | 49200 | 49150 | 49200 | 49100 | 395 |
| 596 | 20231024 | 092300 | 3546100950 | 49100 | 49000 | 49100 | 49000 | 496 |
| 597 | 20231024 | 092200 | 3521757550 | 49050 | 49050 | 49050 | 49000 | 1450 |
| 598 | 20231024 | 092100 | 3450663600 | 49050 | 48950 | 49100 | 48950 | 1066 |
| 599 | 20231024 | 092000 | 3398417600 | 49000 | 49000 | 49000 | 48900 | 541 |
| 600 | 20231024 | 091900 | 3371935400 | 48900 | 48900 | 49000 | 48800 | 3341 |
| 601 | 20231024 | 091800 | 3208685850 | 48900 | 48950 | 48950 | 48850 | 638 |
| 602 | 20231024 | 091700 | 3177496150 | 48900 | 48900 | 49000 | 48850 | 3371 |
| 603 | 20231024 | 091600 | 3012783100 | 48900 | 49000 | 49050 | 48850 | 1393 |
| 604 | 20231024 | 091500 | 2944567850 | 49000 | 48950 | 49000 | 48800 | 3517 |
| 605 | 20231024 | 091400 | 2772546100 | 48950 | 48700 | 49000 | 48650 | 3445 |
| 606 | 20231024 | 091300 | 2604507050 | 48700 | 48650 | 48750 | 48600 | 1140 |
| 607 | 20231024 | 091200 | 2549020650 | 48650 | 48750 | 48750 | 48650 | 655 |
| 608 | 20231024 | 091100 | 2517151250 | 48750 | 48800 | 48800 | 48650 | 3403 |
| 609 | 20231024 | 091000 | 2351354000 | 48750 | 48800 | 48800 | 48750 | 275 |
| 610 | 20231024 | 090900 | 2337943900 | 48750 | 48850 | 48950 | 48750 | 1094 |
| 611 | 20231024 | 090800 | 2284515750 | 48850 | 48800 | 48850 | 48700 | 1695 |
| 612 | 20231024 | 090700 | 2201840000 | 48850 | 48650 | 48900 | 48600 | 4531 |
| 613 | 20231024 | 090600 | 1980961650 | 48650 | 48800 | 48900 | 48600 | 7792 |
| 614 | 20231024 | 090500 | 1601367300 | 48750 | 48950 | 48950 | 48700 | 1283 |
| 615 | 20231024 | 090400 | 1538814800 | 49000 | 48650 | 49000 | 48650 | 1975 |
| 616 | 20231024 | 090300 | 1442635750 | 48650 | 49100 | 49100 | 48600 | 7871 |
| 617 | 20231024 | 090200 | 1057655250 | 49100 | 49050 | 49300 | 49000 | 3112 |
| 618 | 20231024 | 090100 | 904902400 | 49000 | 49150 | 49200 | 48800 | 6801 |
| 619 | 20231024 | 090000 | 571931050 | 49150 | 49700 | 49700 | 49150 | 11428 |