34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 191800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 23933 |
| 3 | 20231027 | 191700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20231027 | 191600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20231027 | 191500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20231027 | 191400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20231027 | 191300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20231027 | 191200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20231027 | 191100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20231027 | 191000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20231027 | 190900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20231027 | 190800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20231027 | 190700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20231027 | 190600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20231027 | 190500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20231027 | 190400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20231027 | 190300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20231027 | 190200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20231027 | 190100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20231027 | 190000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20231027 | 185900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20231027 | 185800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20231027 | 185700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20231027 | 185600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20231027 | 185500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20231027 | 185400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20231027 | 185300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20231027 | 185200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20231027 | 185100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20231027 | 185000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20231027 | 184900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20231027 | 184800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 23933 |
| 33 | 20231027 | 184700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20231027 | 184600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20231027 | 184500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20231027 | 184400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20231027 | 184300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20231027 | 184200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20231027 | 184100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20231027 | 184000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20231027 | 183900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20231027 | 183800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20231027 | 183700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20231027 | 183600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20231027 | 183500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20231027 | 183400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20231027 | 183300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20231027 | 183200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20231027 | 183100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20231027 | 183000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20231027 | 182900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20231027 | 182800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20231027 | 182700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20231027 | 182600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20231027 | 182500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20231027 | 182400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20231027 | 182300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20231027 | 182200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20231027 | 182100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20231027 | 182000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20231027 | 181900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20231027 | 181800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 23933 |
| 63 | 20231027 | 181700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20231027 | 181600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20231027 | 181500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20231027 | 181400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20231027 | 181300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20231027 | 181200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20231027 | 181100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20231027 | 181000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20231027 | 180900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20231027 | 180800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20231027 | 180700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20231027 | 180600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20231027 | 180500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20231027 | 180400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20231027 | 180300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20231027 | 180200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20231027 | 180100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20231027 | 180000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20231027 | 175900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20231027 | 175800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20231027 | 175700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20231027 | 175600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20231027 | 175500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20231027 | 175400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20231027 | 175300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20231027 | 175200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20231027 | 175100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20231027 | 175000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20231027 | 174900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20231027 | 174800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 23933 |
| 93 | 20231027 | 174700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20231027 | 174600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20231027 | 174500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20231027 | 174400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20231027 | 174300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20231027 | 174200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20231027 | 174100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20231027 | 174000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20231027 | 173900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20231027 | 173800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20231027 | 173700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20231027 | 173600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20231027 | 173500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20231027 | 173400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20231027 | 173300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20231027 | 173200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20231027 | 173100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20231027 | 173000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20231027 | 172900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20231027 | 172800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20231027 | 172700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20231027 | 172600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20231027 | 172500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20231027 | 172400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20231027 | 172300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20231027 | 172200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20231027 | 172100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20231027 | 172000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20231027 | 171900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20231027 | 171800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 23933 |
| 123 | 20231027 | 171700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20231027 | 171600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20231027 | 171500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20231027 | 171400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20231027 | 171300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20231027 | 171200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20231027 | 171100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20231027 | 171000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20231027 | 170900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20231027 | 170800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20231027 | 170700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20231027 | 170600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20231027 | 170500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20231027 | 170400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20231027 | 170300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20231027 | 170200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20231027 | 170100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20231027 | 170000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20231027 | 165900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20231027 | 165800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20231027 | 165700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20231027 | 165600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20231027 | 165500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20231027 | 165400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20231027 | 165300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20231027 | 165200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20231027 | 165100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20231027 | 165000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20231027 | 164900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20231027 | 164800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 23933 |
| 153 | 20231027 | 164700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20231027 | 164600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20231027 | 164500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20231027 | 164400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20231027 | 164300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20231027 | 164200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20231027 | 164100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20231027 | 164000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20231027 | 163900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20231027 | 163800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20231027 | 163700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20231027 | 163600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20231027 | 163500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20231027 | 163400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20231027 | 163300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20231027 | 163200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20231027 | 163100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20231027 | 163000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20231027 | 162900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20231027 | 162800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20231027 | 162700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20231027 | 162600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20231027 | 162500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20231027 | 162400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20231027 | 162300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20231027 | 162200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20231027 | 162100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20231027 | 162000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20231027 | 161900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20231027 | 161800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 23933 |
| 183 | 20231027 | 161700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20231027 | 161600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20231027 | 161500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20231027 | 161400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20231027 | 161300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20231027 | 161200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20231027 | 161100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20231027 | 161000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20231027 | 160900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20231027 | 160800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20231027 | 160700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20231027 | 160600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20231027 | 160500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20231027 | 160400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20231027 | 160300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20231027 | 160200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20231027 | 160100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20231027 | 160000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20231027 | 155900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20231027 | 155800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20231027 | 155700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20231027 | 155600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20231027 | 155500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20231027 | 155400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20231027 | 155300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20231027 | 155200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20231027 | 155100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20231027 | 155000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20231027 | 154900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20231027 | 154800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 23933 |
| 213 | 20231027 | 154700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20231027 | 154600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20231027 | 154500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20231027 | 154400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20231027 | 154300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20231027 | 154200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20231027 | 154100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20231027 | 154000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20231027 | 153900 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20231027 | 153800 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20231027 | 153700 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20231027 | 153600 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20231027 | 153500 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20231027 | 153400 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20231027 | 153300 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20231027 | 153200 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 229 | 20231027 | 153100 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 230 | 20231027 | 153000 | 14715742150 | 24400 | 24400 | 24400 | 24400 | 23933 |
| 231 | 20231027 | 152900 | 14131776950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 232 | 20231027 | 152800 | 14131776950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 233 | 20231027 | 152700 | 14131776950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 234 | 20231027 | 152600 | 14131776950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 235 | 20231027 | 152500 | 14131776950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 236 | 20231027 | 152400 | 14131776950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 237 | 20231027 | 152300 | 14131776950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 238 | 20231027 | 152200 | 14131776950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 239 | 20231027 | 152100 | 14131776950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 240 | 20231027 | 152000 | 14131776950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 241 | 20231027 | 151900 | 14131776950 | 24350 | 24300 | 24350 | 24300 | 952 |
| 242 | 20231027 | 151800 | 14108597350 | 24350 | 24350 | 24350 | 24300 | 1267 |
| 243 | 20231027 | 151700 | 14077750150 | 24350 | 24350 | 24400 | 24350 | 923 |
| 244 | 20231027 | 151600 | 14055266250 | 24350 | 24350 | 24400 | 24350 | 690 |
| 245 | 20231027 | 151500 | 14038455300 | 24350 | 24350 | 24400 | 24350 | 2227 |
| 246 | 20231027 | 151400 | 13984212850 | 24350 | 24350 | 24400 | 24350 | 482 |
| 247 | 20231027 | 151300 | 13972459900 | 24350 | 24350 | 24400 | 24350 | 2463 |
| 248 | 20231027 | 151200 | 13912466850 | 24400 | 24350 | 24400 | 24350 | 791 |
| 249 | 20231027 | 151100 | 13893179950 | 24350 | 24400 | 24400 | 24350 | 1749 |
| 250 | 20231027 | 151000 | 13850569400 | 24400 | 24400 | 24400 | 24350 | 103 |
| 251 | 20231027 | 150900 | 13848060150 | 24400 | 24350 | 24400 | 24350 | 650 |
| 252 | 20231027 | 150800 | 13832210500 | 24350 | 24350 | 24400 | 24300 | 3565 |
| 253 | 20231027 | 150700 | 13745432500 | 24350 | 24400 | 24400 | 24300 | 2256 |
| 254 | 20231027 | 150600 | 13690576450 | 24400 | 24300 | 24400 | 24300 | 891 |
| 255 | 20231027 | 150500 | 13668864800 | 24300 | 24450 | 24450 | 24300 | 4024 |
| 256 | 20231027 | 150400 | 13570880500 | 24450 | 24400 | 24450 | 24350 | 2822 |
| 257 | 20231027 | 150300 | 13502018800 | 24400 | 24400 | 24400 | 24350 | 177 |
| 258 | 20231027 | 150200 | 13497701650 | 24400 | 24350 | 24400 | 24350 | 429 |
| 259 | 20231027 | 150100 | 13487242200 | 24300 | 24350 | 24350 | 24300 | 2316 |
| 260 | 20231027 | 150000 | 13430853950 | 24350 | 24350 | 24350 | 24300 | 637 |
| 261 | 20231027 | 145900 | 13415358950 | 24350 | 24350 | 24350 | 24300 | 1418 |
| 262 | 20231027 | 145800 | 13380895450 | 24300 | 24350 | 24350 | 24300 | 1112 |
| 263 | 20231027 | 145700 | 13353870800 | 24350 | 24300 | 24350 | 24300 | 305 |
| 264 | 20231027 | 145600 | 13346445450 | 24350 | 24350 | 24350 | 24300 | 4357 |
| 265 | 20231027 | 145500 | 13240556950 | 24300 | 24300 | 24350 | 24300 | 735 |
| 266 | 20231027 | 145400 | 13222685350 | 24350 | 24300 | 24350 | 24300 | 309 |
| 267 | 20231027 | 145300 | 13215163300 | 24350 | 24300 | 24350 | 24300 | 293 |
| 268 | 20231027 | 145200 | 13208029300 | 24350 | 24350 | 24350 | 24300 | 228 |
| 269 | 20231027 | 145100 | 13202478850 | 24350 | 24300 | 24350 | 24250 | 7590 |
| 270 | 20231027 | 145000 | 13018096250 | 24250 | 24300 | 24350 | 24250 | 2149 |
| 271 | 20231027 | 144900 | 12965870000 | 24300 | 24300 | 24300 | 24300 | 1217 |
| 272 | 20231027 | 144800 | 12936296900 | 24350 | 24300 | 24350 | 24300 | 812 |
| 273 | 20231027 | 144700 | 12916549750 | 24300 | 24300 | 24350 | 24300 | 1245 |
| 274 | 20231027 | 144600 | 12886290700 | 24300 | 24300 | 24350 | 24300 | 1045 |
| 275 | 20231027 | 144500 | 12860881850 | 24350 | 24300 | 24350 | 24300 | 281 |
| 276 | 20231027 | 144400 | 12854047900 | 24300 | 24350 | 24350 | 24300 | 2421 |
| 277 | 20231027 | 144300 | 12795205100 | 24300 | 24300 | 24350 | 24300 | 846 |
| 278 | 20231027 | 144200 | 12774647250 | 24350 | 24350 | 24350 | 24300 | 1079 |
| 279 | 20231027 | 144100 | 12748391900 | 24300 | 24350 | 24350 | 24300 | 3061 |
| 280 | 20231027 | 144000 | 12673968550 | 24350 | 24400 | 24400 | 24300 | 1255 |
| 281 | 20231027 | 143900 | 12643411550 | 24400 | 24350 | 24400 | 24350 | 963 |
| 282 | 20231027 | 143800 | 12619939400 | 24350 | 24350 | 24400 | 24300 | 1982 |
| 283 | 20231027 | 143700 | 12571680100 | 24350 | 24250 | 24350 | 24250 | 938 |
| 284 | 20231027 | 143600 | 12548887950 | 24250 | 24300 | 24300 | 24250 | 718 |
| 285 | 20231027 | 143500 | 12531458250 | 24250 | 24300 | 24350 | 24250 | 1314 |
| 286 | 20231027 | 143400 | 12499544700 | 24300 | 24350 | 24350 | 24250 | 1372 |
| 287 | 20231027 | 143300 | 12466206700 | 24350 | 24300 | 24350 | 24300 | 1031 |
| 288 | 20231027 | 143200 | 12441152750 | 24350 | 24350 | 24350 | 24300 | 1038 |
| 289 | 20231027 | 143100 | 12415913300 | 24350 | 24300 | 24350 | 24300 | 185 |
| 290 | 20231027 | 143000 | 12411412100 | 24300 | 24250 | 24350 | 24250 | 437 |
| 291 | 20231027 | 142900 | 12400790350 | 24300 | 24300 | 24350 | 24250 | 1312 |
| 292 | 20231027 | 142800 | 12368909900 | 24300 | 24300 | 24350 | 24300 | 2216 |
| 293 | 20231027 | 142700 | 12315039300 | 24350 | 24300 | 24350 | 24300 | 603 |
| 294 | 20231027 | 142600 | 12300385000 | 24300 | 24300 | 24350 | 24300 | 646 |
| 295 | 20231027 | 142500 | 12284681550 | 24300 | 24250 | 24350 | 24250 | 4110 |
| 296 | 20231027 | 142400 | 12184817600 | 24250 | 24300 | 24350 | 24250 | 3250 |
| 297 | 20231027 | 142300 | 12105842750 | 24350 | 24350 | 24350 | 24300 | 2621 |
| 298 | 20231027 | 142200 | 12042023300 | 24350 | 24400 | 24400 | 24350 | 1258 |
| 299 | 20231027 | 142100 | 12011384850 | 24400 | 24350 | 24400 | 24350 | 304 |
| 300 | 20231027 | 142000 | 12003974450 | 24400 | 24350 | 24400 | 24350 | 192 |
| 301 | 20231027 | 141900 | 11999292100 | 24350 | 24350 | 24400 | 24350 | 361 |
| 302 | 20231027 | 141800 | 11990485450 | 24350 | 24300 | 24400 | 24300 | 177 |
| 303 | 20231027 | 141700 | 11986175700 | 24300 | 24350 | 24400 | 24300 | 2017 |
| 304 | 20231027 | 141600 | 11937069350 | 24400 | 24350 | 24400 | 24350 | 1263 |
| 305 | 20231027 | 141500 | 11906303050 | 24400 | 24350 | 24400 | 24350 | 965 |
| 306 | 20231027 | 141400 | 11882795400 | 24450 | 24450 | 24450 | 24400 | 2625 |
| 307 | 20231027 | 141300 | 11818732800 | 24400 | 24400 | 24450 | 24400 | 795 |
| 308 | 20231027 | 141200 | 11799328550 | 24400 | 24450 | 24450 | 24400 | 429 |
| 309 | 20231027 | 141100 | 11788847050 | 24450 | 24400 | 24450 | 24400 | 165 |
| 310 | 20231027 | 141000 | 11784814050 | 24450 | 24450 | 24450 | 24400 | 411 |
| 311 | 20231027 | 140900 | 11774767350 | 24450 | 24450 | 24450 | 24450 | 3 |
| 312 | 20231027 | 140800 | 11774694000 | 24450 | 24450 | 24500 | 24450 | 2091 |
| 313 | 20231027 | 140700 | 11723563250 | 24450 | 24500 | 24500 | 24450 | 711 |
| 314 | 20231027 | 140600 | 11706163950 | 24450 | 24500 | 24500 | 24450 | 531 |
| 315 | 20231027 | 140500 | 11693180700 | 24500 | 24500 | 24500 | 24450 | 1324 |
| 316 | 20231027 | 140400 | 11660776700 | 24550 | 24500 | 24550 | 24500 | 1128 |
| 317 | 20231027 | 140300 | 11633119950 | 24500 | 24500 | 24550 | 24500 | 459 |
| 318 | 20231027 | 140200 | 11621858000 | 24550 | 24500 | 24550 | 24500 | 1033 |
| 319 | 20231027 | 140100 | 11596536900 | 24550 | 24550 | 24550 | 24500 | 263 |
| 320 | 20231027 | 140000 | 11590080750 | 24550 | 24500 | 24550 | 24500 | 2428 |
| 321 | 20231027 | 135900 | 11530585450 | 24500 | 24500 | 24550 | 24500 | 292 |
| 322 | 20231027 | 135800 | 11523423250 | 24500 | 24500 | 24550 | 24500 | 363 |
| 323 | 20231027 | 135700 | 11514515500 | 24500 | 24500 | 24550 | 24500 | 745 |
| 324 | 20231027 | 135600 | 11496260650 | 24500 | 24450 | 24500 | 24450 | 714 |
| 325 | 20231027 | 135500 | 11478778600 | 24450 | 24450 | 24500 | 24450 | 987 |
| 326 | 20231027 | 135400 | 11454602450 | 24500 | 24500 | 24500 | 24450 | 352 |
| 327 | 20231027 | 135300 | 11445982300 | 24450 | 24500 | 24500 | 24450 | 333 |
| 328 | 20231027 | 135200 | 11437825950 | 24500 | 24450 | 24500 | 24450 | 726 |
| 329 | 20231027 | 135100 | 11420062150 | 24450 | 24450 | 24500 | 24450 | 992 |
| 330 | 20231027 | 135000 | 11395777000 | 24500 | 24450 | 24500 | 24450 | 177 |
| 331 | 20231027 | 134900 | 11391442350 | 24450 | 24500 | 24500 | 24450 | 2065 |
| 332 | 20231027 | 134800 | 11340855950 | 24500 | 24500 | 24500 | 24450 | 570 |
| 333 | 20231027 | 134700 | 11326896100 | 24450 | 24500 | 24500 | 24450 | 465 |
| 334 | 20231027 | 134600 | 11315511850 | 24450 | 24450 | 24500 | 24450 | 781 |
| 335 | 20231027 | 134500 | 11296406650 | 24450 | 24500 | 24500 | 24450 | 534 |
| 336 | 20231027 | 134400 | 11283325800 | 24500 | 24450 | 24500 | 24450 | 269 |
| 337 | 20231027 | 134300 | 11276741050 | 24500 | 24450 | 24500 | 24450 | 251 |
| 338 | 20231027 | 134200 | 11270593650 | 24500 | 24500 | 24500 | 24450 | 1324 |
| 339 | 20231027 | 134100 | 11238175950 | 24450 | 24500 | 24500 | 24450 | 138 |
| 340 | 20231027 | 134000 | 11234795000 | 24450 | 24500 | 24500 | 24450 | 809 |
| 341 | 20231027 | 133900 | 11214978550 | 24450 | 24500 | 24500 | 24450 | 791 |
| 342 | 20231027 | 133800 | 11195627050 | 24450 | 24400 | 24500 | 24400 | 1123 |
| 343 | 20231027 | 133700 | 11168167100 | 24400 | 24450 | 24450 | 24400 | 1707 |
| 344 | 20231027 | 133600 | 11126441950 | 24400 | 24450 | 24450 | 24400 | 373 |
| 345 | 20231027 | 133500 | 11117327150 | 24450 | 24450 | 24450 | 24400 | 578 |
| 346 | 20231027 | 133400 | 11103197250 | 24450 | 24400 | 24450 | 24400 | 498 |
| 347 | 20231027 | 133300 | 11091032250 | 24400 | 24350 | 24450 | 24350 | 1890 |
| 348 | 20231027 | 133200 | 11044919850 | 24350 | 24350 | 24400 | 24350 | 815 |
| 349 | 20231027 | 133100 | 11025067200 | 24400 | 24350 | 24400 | 24350 | 1298 |
| 350 | 20231027 | 133000 | 10993446750 | 24350 | 24300 | 24350 | 24300 | 371 |
| 351 | 20231027 | 132900 | 10984416700 | 24300 | 24350 | 24350 | 24300 | 1167 |
| 352 | 20231027 | 132800 | 10956008850 | 24350 | 24350 | 24400 | 24350 | 1113 |
| 353 | 20231027 | 132700 | 10928891450 | 24400 | 24400 | 24400 | 24350 | 1060 |
| 354 | 20231027 | 132600 | 10903061200 | 24400 | 24350 | 24400 | 24350 | 489 |
| 355 | 20231027 | 132500 | 10891146650 | 24350 | 24350 | 24350 | 24250 | 508 |
| 356 | 20231027 | 132400 | 10878788050 | 24350 | 24300 | 24350 | 24250 | 1258 |
| 357 | 20231027 | 132300 | 10848206850 | 24250 | 24250 | 24300 | 24250 | 1112 |
| 358 | 20231027 | 132200 | 10821240650 | 24300 | 24250 | 24300 | 24250 | 1424 |
| 359 | 20231027 | 132100 | 10786691850 | 24250 | 24300 | 24300 | 24250 | 286 |
| 360 | 20231027 | 132000 | 10779748950 | 24300 | 24250 | 24300 | 24200 | 814 |
| 361 | 20231027 | 131900 | 10760021150 | 24250 | 24250 | 24250 | 24200 | 371 |
| 362 | 20231027 | 131800 | 10751031950 | 24200 | 24200 | 24250 | 24200 | 1691 |
| 363 | 20231027 | 131700 | 10710029050 | 24250 | 24250 | 24250 | 24200 | 763 |
| 364 | 20231027 | 131600 | 10691534850 | 24250 | 24250 | 24250 | 24200 | 337 |
| 365 | 20231027 | 131500 | 10683369750 | 24250 | 24200 | 24250 | 24200 | 1155 |
| 366 | 20231027 | 131400 | 10655363300 | 24250 | 24250 | 24250 | 24200 | 905 |
| 367 | 20231027 | 131300 | 10633419300 | 24250 | 24300 | 24300 | 24250 | 1994 |
| 368 | 20231027 | 131200 | 10585056350 | 24300 | 24300 | 24300 | 24250 | 580 |
| 369 | 20231027 | 131100 | 10570971550 | 24250 | 24300 | 24300 | 24250 | 457 |
| 370 | 20231027 | 131000 | 10559869100 | 24300 | 24250 | 24300 | 24250 | 335 |
| 371 | 20231027 | 130900 | 10551735300 | 24250 | 24250 | 24300 | 24250 | 305 |
| 372 | 20231027 | 130800 | 10544330800 | 24300 | 24200 | 24300 | 24200 | 1127 |
| 373 | 20231027 | 130700 | 10516995050 | 24250 | 24250 | 24250 | 24250 | 1780 |
| 374 | 20231027 | 130600 | 10473830050 | 24300 | 24300 | 24300 | 24250 | 440 |
| 375 | 20231027 | 130500 | 10463143700 | 24300 | 24300 | 24350 | 24300 | 1282 |
| 376 | 20231027 | 130400 | 10431978600 | 24300 | 24350 | 24350 | 24300 | 493 |
| 377 | 20231027 | 130300 | 10419992100 | 24350 | 24300 | 24350 | 24300 | 291 |
| 378 | 20231027 | 130200 | 10412915050 | 24300 | 24300 | 24300 | 24250 | 255 |
| 379 | 20231027 | 130100 | 10406722900 | 24300 | 24250 | 24300 | 24200 | 1246 |
| 380 | 20231027 | 130000 | 10376511650 | 24200 | 24250 | 24250 | 24200 | 377 |
| 381 | 20231027 | 125900 | 10367379750 | 24200 | 24200 | 24250 | 24150 | 4572 |
| 382 | 20231027 | 125800 | 10256723500 | 24200 | 24250 | 24250 | 24200 | 1916 |
| 383 | 20231027 | 125700 | 10210348350 | 24250 | 24250 | 24250 | 24200 | 2083 |
| 384 | 20231027 | 125600 | 10159838400 | 24250 | 24300 | 24300 | 24250 | 600 |
| 385 | 20231027 | 125500 | 10145275650 | 24300 | 24300 | 24300 | 24250 | 294 |
| 386 | 20231027 | 125400 | 10138138300 | 24250 | 24250 | 24300 | 24250 | 1428 |
| 387 | 20231027 | 125300 | 10103503250 | 24250 | 24300 | 24300 | 24250 | 1676 |
| 388 | 20231027 | 125200 | 10062854150 | 24250 | 24300 | 24300 | 24250 | 1911 |
| 389 | 20231027 | 125100 | 10016499550 | 24250 | 24300 | 24300 | 24250 | 490 |
| 390 | 20231027 | 125000 | 10004610650 | 24250 | 24350 | 24350 | 24250 | 4240 |
| 391 | 20231027 | 124900 | 9901528000 | 24300 | 24350 | 24350 | 24300 | 189 |
| 392 | 20231027 | 124800 | 9896928200 | 24350 | 24300 | 24350 | 24300 | 687 |
| 393 | 20231027 | 124700 | 9880204050 | 24350 | 24300 | 24350 | 24300 | 2182 |
| 394 | 20231027 | 124600 | 9827140650 | 24350 | 24350 | 24350 | 24300 | 414 |
| 395 | 20231027 | 124500 | 9817065200 | 24350 | 24350 | 24350 | 24300 | 575 |
| 396 | 20231027 | 124400 | 9803072450 | 24300 | 24350 | 24350 | 24300 | 279 |
| 397 | 20231027 | 124300 | 9796284500 | 24350 | 24300 | 24350 | 24300 | 542 |
| 398 | 20231027 | 124200 | 9783094300 | 24350 | 24300 | 24350 | 24300 | 506 |
| 399 | 20231027 | 124100 | 9770792900 | 24300 | 24300 | 24350 | 24300 | 983 |
| 400 | 20231027 | 124000 | 9746879000 | 24300 | 24300 | 24350 | 24300 | 1684 |
| 401 | 20231027 | 123900 | 9705957250 | 24350 | 24350 | 24350 | 24300 | 552 |
| 402 | 20231027 | 123800 | 9692519900 | 24350 | 24300 | 24350 | 24300 | 274 |
| 403 | 20231027 | 123700 | 9685855350 | 24300 | 24350 | 24350 | 24300 | 1176 |
| 404 | 20231027 | 123600 | 9657276400 | 24350 | 24350 | 24350 | 24300 | 377 |
| 405 | 20231027 | 123500 | 9648100650 | 24300 | 24350 | 24350 | 24300 | 197 |
| 406 | 20231027 | 123400 | 9643307050 | 24350 | 24350 | 24350 | 24300 | 594 |
| 407 | 20231027 | 123300 | 9628854300 | 24350 | 24300 | 24350 | 24300 | 371 |
| 408 | 20231027 | 123200 | 9619822950 | 24300 | 24350 | 24400 | 24300 | 5174 |
| 409 | 20231027 | 123100 | 9493850250 | 24400 | 24400 | 24400 | 24350 | 273 |
| 410 | 20231027 | 123000 | 9487196600 | 24400 | 24450 | 24450 | 24350 | 2823 |
| 411 | 20231027 | 122900 | 9418309450 | 24400 | 24400 | 24500 | 24400 | 1784 |
| 412 | 20231027 | 122800 | 9374698550 | 24400 | 24450 | 24450 | 24400 | 974 |
| 413 | 20231027 | 122700 | 9350891000 | 24400 | 24400 | 24400 | 24350 | 638 |
| 414 | 20231027 | 122600 | 9335326000 | 24400 | 24400 | 24400 | 24350 | 755 |
| 415 | 20231027 | 122500 | 9316907850 | 24400 | 24400 | 24400 | 24350 | 1071 |
| 416 | 20231027 | 122400 | 9290801300 | 24350 | 24350 | 24400 | 24350 | 1088 |
| 417 | 20231027 | 122300 | 9264308450 | 24350 | 24350 | 24400 | 24350 | 386 |
| 418 | 20231027 | 122200 | 9254895650 | 24350 | 24400 | 24400 | 24350 | 705 |
| 419 | 20231027 | 122100 | 9237702850 | 24400 | 24400 | 24400 | 24350 | 332 |
| 420 | 20231027 | 122000 | 9229611100 | 24400 | 24350 | 24400 | 24350 | 374 |
| 421 | 20231027 | 121900 | 9220489300 | 24400 | 24350 | 24400 | 24350 | 386 |
| 422 | 20231027 | 121800 | 9211077350 | 24400 | 24450 | 24450 | 24350 | 1329 |
| 423 | 20231027 | 121700 | 9178638150 | 24500 | 24450 | 24500 | 24450 | 698 |
| 424 | 20231027 | 121600 | 9161554400 | 24500 | 24450 | 24500 | 24400 | 394 |
| 425 | 20231027 | 121500 | 9151923600 | 24400 | 24400 | 24450 | 24400 | 818 |
| 426 | 20231027 | 121400 | 9131939400 | 24400 | 24400 | 24450 | 24400 | 800 |
| 427 | 20231027 | 121300 | 9112407000 | 24400 | 24400 | 24450 | 24400 | 1666 |
| 428 | 20231027 | 121200 | 9071747900 | 24450 | 24450 | 24450 | 24400 | 727 |
| 429 | 20231027 | 121100 | 9054003350 | 24450 | 24450 | 24450 | 24400 | 2295 |
| 430 | 20231027 | 121000 | 8997891900 | 24450 | 24500 | 24500 | 24450 | 1785 |
| 431 | 20231027 | 120900 | 8954239150 | 24500 | 24600 | 24600 | 24450 | 6357 |
| 432 | 20231027 | 120800 | 8798261300 | 24600 | 24600 | 24600 | 24550 | 563 |
| 433 | 20231027 | 120700 | 8784421700 | 24600 | 24600 | 24650 | 24550 | 1252 |
| 434 | 20231027 | 120600 | 8753643750 | 24600 | 24600 | 24650 | 24600 | 643 |
| 435 | 20231027 | 120500 | 8737825850 | 24600 | 24600 | 24650 | 24600 | 212 |
| 436 | 20231027 | 120400 | 8732605050 | 24550 | 24600 | 24650 | 24550 | 1362 |
| 437 | 20231027 | 120300 | 8699090000 | 24600 | 24600 | 24650 | 24600 | 430 |
| 438 | 20231027 | 120200 | 8688508150 | 24600 | 24600 | 24650 | 24600 | 603 |
| 439 | 20231027 | 120100 | 8673651200 | 24650 | 24550 | 24650 | 24550 | 198 |
| 440 | 20231027 | 120000 | 8668782500 | 24600 | 24600 | 24650 | 24550 | 1667 |
| 441 | 20231027 | 115900 | 8627739800 | 24600 | 24550 | 24650 | 24550 | 1496 |
| 442 | 20231027 | 115800 | 8590930400 | 24600 | 24600 | 24600 | 24550 | 370 |
| 443 | 20231027 | 115700 | 8581832250 | 24550 | 24600 | 24600 | 24550 | 429 |
| 444 | 20231027 | 115600 | 8571289300 | 24550 | 24600 | 24650 | 24550 | 1228 |
| 445 | 20231027 | 115500 | 8541082700 | 24600 | 24600 | 24650 | 24600 | 638 |
| 446 | 20231027 | 115400 | 8525373950 | 24600 | 24650 | 24650 | 24600 | 939 |
| 447 | 20231027 | 115300 | 8502273350 | 24650 | 24600 | 24650 | 24600 | 389 |
| 448 | 20231027 | 115200 | 8492688200 | 24600 | 24600 | 24650 | 24600 | 416 |
| 449 | 20231027 | 115100 | 8482448950 | 24600 | 24600 | 24650 | 24550 | 635 |
| 450 | 20231027 | 115000 | 8466830400 | 24550 | 24600 | 24600 | 24550 | 424 |
| 451 | 20231027 | 114900 | 8456404400 | 24600 | 24600 | 24600 | 24550 | 981 |
| 452 | 20231027 | 114800 | 8432286050 | 24550 | 24600 | 24600 | 24550 | 417 |
| 453 | 20231027 | 114700 | 8422033100 | 24600 | 24600 | 24600 | 24550 | 745 |
| 454 | 20231027 | 114600 | 8403706800 | 24600 | 24600 | 24650 | 24550 | 2335 |
| 455 | 20231027 | 114500 | 8346259300 | 24600 | 24700 | 24700 | 24600 | 776 |
| 456 | 20231027 | 114400 | 8327129700 | 24650 | 24700 | 24700 | 24650 | 575 |
| 457 | 20231027 | 114300 | 8312938200 | 24650 | 24600 | 24700 | 24600 | 229 |
| 458 | 20231027 | 114200 | 8307295450 | 24650 | 24600 | 24650 | 24600 | 796 |
| 459 | 20231027 | 114100 | 8287685100 | 24650 | 24550 | 24650 | 24550 | 2037 |
| 460 | 20231027 | 114000 | 8237565200 | 24550 | 24600 | 24600 | 24550 | 651 |
| 461 | 20231027 | 113900 | 8221565800 | 24550 | 24600 | 24600 | 24550 | 154 |
| 462 | 20231027 | 113800 | 8217779500 | 24600 | 24600 | 24600 | 24550 | 1743 |
| 463 | 20231027 | 113700 | 8174910850 | 24650 | 24600 | 24650 | 24600 | 561 |
| 464 | 20231027 | 113600 | 8161087800 | 24650 | 24650 | 24700 | 24600 | 1279 |
| 465 | 20231027 | 113500 | 8129548050 | 24650 | 24700 | 24700 | 24600 | 1946 |
| 466 | 20231027 | 113400 | 8081562700 | 24700 | 24750 | 24750 | 24650 | 866 |
| 467 | 20231027 | 113300 | 8060173050 | 24700 | 24700 | 24700 | 24650 | 1642 |
| 468 | 20231027 | 113200 | 8019618550 | 24650 | 24700 | 24700 | 24650 | 512 |
| 469 | 20231027 | 113100 | 8006974150 | 24650 | 24650 | 24700 | 24650 | 2224 |
| 470 | 20231027 | 113000 | 7952133850 | 24600 | 24650 | 24650 | 24600 | 557 |
| 471 | 20231027 | 112900 | 7938409800 | 24600 | 24650 | 24650 | 24600 | 502 |
| 472 | 20231027 | 112800 | 7926043550 | 24600 | 24650 | 24650 | 24600 | 648 |
| 473 | 20231027 | 112700 | 7910079350 | 24650 | 24650 | 24650 | 24650 | 433 |
| 474 | 20231027 | 112600 | 7899405900 | 24600 | 24650 | 24650 | 24600 | 551 |
| 475 | 20231027 | 112500 | 7885828500 | 24650 | 24650 | 24650 | 24600 | 525 |
| 476 | 20231027 | 112400 | 7872901050 | 24600 | 24600 | 24650 | 24600 | 661 |
| 477 | 20231027 | 112300 | 7856618650 | 24600 | 24650 | 24650 | 24550 | 2101 |
| 478 | 20231027 | 112200 | 7804929100 | 24600 | 24550 | 24650 | 24550 | 1939 |
| 479 | 20231027 | 112100 | 7757195300 | 24650 | 24600 | 24650 | 24550 | 1206 |
| 480 | 20231027 | 112000 | 7727532950 | 24550 | 24550 | 24600 | 24550 | 1579 |
| 481 | 20231027 | 111900 | 7688743300 | 24550 | 24500 | 24550 | 24500 | 642 |
| 482 | 20231027 | 111800 | 7672984900 | 24500 | 24550 | 24550 | 24500 | 542 |
| 483 | 20231027 | 111700 | 7659690750 | 24550 | 24500 | 24550 | 24450 | 1456 |
| 484 | 20231027 | 111600 | 7624025300 | 24500 | 24450 | 24500 | 24450 | 767 |
| 485 | 20231027 | 111500 | 7605255100 | 24500 | 24500 | 24500 | 24450 | 396 |
| 486 | 20231027 | 111400 | 7595555450 | 24450 | 24500 | 24500 | 24450 | 199 |
| 487 | 20231027 | 111300 | 7590689800 | 24500 | 24500 | 24500 | 24500 | 172 |
| 488 | 20231027 | 111200 | 7586475800 | 24500 | 24450 | 24500 | 24450 | 722 |
| 489 | 20231027 | 111100 | 7568799350 | 24450 | 24500 | 24500 | 24450 | 738 |
| 490 | 20231027 | 111000 | 7550746950 | 24450 | 24450 | 24500 | 24450 | 563 |
| 491 | 20231027 | 110900 | 7536957950 | 24450 | 24450 | 24450 | 24400 | 1828 |
| 492 | 20231027 | 110800 | 7492288900 | 24450 | 24400 | 24450 | 24400 | 1371 |
| 493 | 20231027 | 110700 | 7458777400 | 24400 | 24400 | 24400 | 24350 | 865 |
| 494 | 20231027 | 110600 | 7437673550 | 24350 | 24400 | 24400 | 24350 | 480 |
| 495 | 20231027 | 110500 | 7425979100 | 24400 | 24350 | 24400 | 24350 | 500 |
| 496 | 20231027 | 110400 | 7413784700 | 24350 | 24350 | 24400 | 24350 | 345 |
| 497 | 20231027 | 110300 | 7405382900 | 24350 | 24300 | 24350 | 24300 | 1289 |
| 498 | 20231027 | 110200 | 7374030050 | 24250 | 24300 | 24300 | 24250 | 1067 |
| 499 | 20231027 | 110100 | 7348136050 | 24250 | 24250 | 24300 | 24250 | 910 |
| 500 | 20231027 | 110000 | 7326053750 | 24250 | 24350 | 24400 | 24250 | 5665 |
| 501 | 20231027 | 105900 | 7188293900 | 24350 | 24350 | 24400 | 24350 | 1979 |
| 502 | 20231027 | 105800 | 7140049750 | 24350 | 24400 | 24400 | 24350 | 74 |
| 503 | 20231027 | 105700 | 7138247750 | 24400 | 24400 | 24400 | 24350 | 2518 |
| 504 | 20231027 | 105600 | 7076815750 | 24400 | 24450 | 24450 | 24400 | 349 |
| 505 | 20231027 | 105500 | 7068287650 | 24450 | 24400 | 24450 | 24400 | 374 |
| 506 | 20231027 | 105400 | 7059153100 | 24450 | 24450 | 24450 | 24400 | 396 |
| 507 | 20231027 | 105300 | 7049473800 | 24400 | 24500 | 24500 | 24400 | 237 |
| 508 | 20231027 | 105200 | 7043678700 | 24400 | 24450 | 24450 | 24400 | 2137 |
| 509 | 20231027 | 105100 | 6991439650 | 24450 | 24350 | 24450 | 24350 | 1176 |
| 510 | 20231027 | 105000 | 6962761600 | 24350 | 24350 | 24400 | 24350 | 1536 |
| 511 | 20231027 | 104900 | 6925327550 | 24400 | 24450 | 24450 | 24350 | 2367 |
| 512 | 20231027 | 104800 | 6867551700 | 24450 | 24450 | 24500 | 24400 | 4906 |
| 513 | 20231027 | 104700 | 6747628100 | 24500 | 24500 | 24500 | 24450 | 3222 |
| 514 | 20231027 | 104600 | 6668716050 | 24500 | 24450 | 24500 | 24450 | 430 |
| 515 | 20231027 | 104500 | 6658184750 | 24500 | 24400 | 24500 | 24350 | 4067 |
| 516 | 20231027 | 104400 | 6558905300 | 24400 | 24300 | 24400 | 24300 | 614 |
| 517 | 20231027 | 104300 | 6543955350 | 24300 | 24400 | 24400 | 24300 | 908 |
| 518 | 20231027 | 104200 | 6521845500 | 24400 | 24400 | 24400 | 24350 | 1940 |
| 519 | 20231027 | 104100 | 6474531500 | 24400 | 24350 | 24400 | 24350 | 1958 |
| 520 | 20231027 | 104000 | 6426801700 | 24350 | 24300 | 24350 | 24250 | 964 |
| 521 | 20231027 | 103900 | 6403365250 | 24300 | 24200 | 24300 | 24150 | 2706 |
| 522 | 20231027 | 103800 | 6337840050 | 24200 | 24150 | 24200 | 24150 | 781 |
| 523 | 20231027 | 103700 | 6318964150 | 24200 | 24150 | 24200 | 24150 | 1013 |
| 524 | 20231027 | 103600 | 6294486150 | 24150 | 24200 | 24200 | 24150 | 826 |
| 525 | 20231027 | 103500 | 6274520150 | 24200 | 24200 | 24200 | 24150 | 1387 |
| 526 | 20231027 | 103400 | 6240957850 | 24200 | 24150 | 24200 | 24150 | 1321 |
| 527 | 20231027 | 103300 | 6208994550 | 24200 | 24200 | 24200 | 24150 | 5487 |
| 528 | 20231027 | 103200 | 6076358650 | 24200 | 24250 | 24250 | 24150 | 9919 |
| 529 | 20231027 | 103100 | 5836417050 | 24250 | 24200 | 24250 | 24200 | 3823 |
| 530 | 20231027 | 103000 | 5743826300 | 24250 | 24450 | 24450 | 24200 | 15827 |
| 531 | 20231027 | 102900 | 5358601500 | 24400 | 24450 | 24450 | 24400 | 1003 |
| 532 | 20231027 | 102800 | 5334102800 | 24400 | 24500 | 24500 | 24400 | 3064 |
| 533 | 20231027 | 102700 | 5259182850 | 24500 | 24500 | 24550 | 24500 | 580 |
| 534 | 20231027 | 102600 | 5244972300 | 24500 | 24450 | 24500 | 24450 | 2883 |
| 535 | 20231027 | 102500 | 5174422650 | 24450 | 24450 | 24450 | 24400 | 1124 |
| 536 | 20231027 | 102400 | 5146977000 | 24450 | 24400 | 24450 | 24350 | 5175 |
| 537 | 20231027 | 102300 | 5020701600 | 24400 | 24400 | 24400 | 24350 | 893 |
| 538 | 20231027 | 102200 | 4998916700 | 24400 | 24450 | 24450 | 24350 | 2806 |
| 539 | 20231027 | 102100 | 4930486850 | 24400 | 24400 | 24450 | 24400 | 1501 |
| 540 | 20231027 | 102000 | 4893862250 | 24450 | 24400 | 24450 | 24400 | 830 |
| 541 | 20231027 | 101900 | 4873585050 | 24400 | 24400 | 24450 | 24400 | 646 |
| 542 | 20231027 | 101800 | 4857819600 | 24400 | 24400 | 24450 | 24400 | 1672 |
| 543 | 20231027 | 101700 | 4816981100 | 24400 | 24450 | 24500 | 24400 | 2640 |
| 544 | 20231027 | 101600 | 4752470100 | 24500 | 24450 | 24500 | 24450 | 632 |
| 545 | 20231027 | 101500 | 4737014600 | 24500 | 24500 | 24500 | 24450 | 423 |
| 546 | 20231027 | 101400 | 4726656150 | 24450 | 24550 | 24550 | 24450 | 3333 |
| 547 | 20231027 | 101300 | 4645051500 | 24550 | 24500 | 24550 | 24500 | 2191 |
| 548 | 20231027 | 101200 | 4591341200 | 24500 | 24550 | 24550 | 24500 | 1407 |
| 549 | 20231027 | 101100 | 4556852200 | 24500 | 24550 | 24600 | 24500 | 1236 |
| 550 | 20231027 | 101000 | 4526515200 | 24550 | 24550 | 24550 | 24500 | 1300 |
| 551 | 20231027 | 100900 | 4494606750 | 24600 | 24650 | 24700 | 24550 | 3731 |
| 552 | 20231027 | 100800 | 4402763800 | 24650 | 24600 | 24650 | 24600 | 597 |
| 553 | 20231027 | 100700 | 4388057300 | 24600 | 24600 | 24600 | 24600 | 227 |
| 554 | 20231027 | 100600 | 4382473100 | 24600 | 24700 | 24700 | 24600 | 2485 |
| 555 | 20231027 | 100500 | 4321166750 | 24650 | 24750 | 24750 | 24650 | 1482 |
| 556 | 20231027 | 100400 | 4284559600 | 24750 | 24700 | 24750 | 24700 | 130 |
| 557 | 20231027 | 100300 | 4281347400 | 24700 | 24700 | 24750 | 24700 | 1134 |
| 558 | 20231027 | 100200 | 4253287350 | 24750 | 24700 | 24750 | 24700 | 651 |
| 559 | 20231027 | 100100 | 4237202700 | 24700 | 24700 | 24750 | 24700 | 387 |
| 560 | 20231027 | 100000 | 4227643750 | 24700 | 24650 | 24700 | 24600 | 1174 |
| 561 | 20231027 | 095900 | 4198702100 | 24600 | 24650 | 24700 | 24600 | 2525 |
| 562 | 20231027 | 095800 | 4136441150 | 24700 | 24650 | 24700 | 24650 | 380 |
| 563 | 20231027 | 095700 | 4127070350 | 24650 | 24650 | 24650 | 24650 | 145 |
| 564 | 20231027 | 095600 | 4123496100 | 24650 | 24800 | 24800 | 24650 | 2383 |
| 565 | 20231027 | 095500 | 4064530150 | 24800 | 24800 | 24850 | 24750 | 335 |
| 566 | 20231027 | 095400 | 4056222200 | 24800 | 24800 | 24800 | 24800 | 206 |
| 567 | 20231027 | 095300 | 4051113400 | 24800 | 24800 | 24850 | 24800 | 945 |
| 568 | 20231027 | 095200 | 4027677350 | 24800 | 24800 | 24850 | 24800 | 876 |
| 569 | 20231027 | 095100 | 4005949950 | 24850 | 24850 | 24900 | 24850 | 2642 |
| 570 | 20231027 | 095000 | 3940285650 | 24850 | 24800 | 24850 | 24800 | 136 |
| 571 | 20231027 | 094900 | 3936908150 | 24850 | 24750 | 24850 | 24750 | 1308 |
| 572 | 20231027 | 094800 | 3904466950 | 24800 | 24800 | 24800 | 24750 | 558 |
| 573 | 20231027 | 094700 | 3890633250 | 24800 | 24850 | 24850 | 24750 | 5339 |
| 574 | 20231027 | 094600 | 3758202400 | 24850 | 24800 | 24850 | 24800 | 961 |
| 575 | 20231027 | 094500 | 3734343200 | 24800 | 24700 | 24800 | 24700 | 2459 |
| 576 | 20231027 | 094400 | 3673500650 | 24700 | 24700 | 24700 | 24650 | 140 |
| 577 | 20231027 | 094300 | 3670044150 | 24650 | 24650 | 24700 | 24600 | 268 |
| 578 | 20231027 | 094200 | 3663430500 | 24600 | 24600 | 24700 | 24550 | 3290 |
| 579 | 20231027 | 094100 | 3582286600 | 24600 | 24600 | 24650 | 24600 | 510 |
| 580 | 20231027 | 094000 | 3569740550 | 24600 | 24550 | 24600 | 24500 | 1318 |
| 581 | 20231027 | 093900 | 3537386850 | 24550 | 24550 | 24550 | 24500 | 756 |
| 582 | 20231027 | 093800 | 3518827800 | 24550 | 24650 | 24650 | 24550 | 836 |
| 583 | 20231027 | 093700 | 3498274250 | 24650 | 24650 | 24650 | 24600 | 1014 |
| 584 | 20231027 | 093600 | 3473326750 | 24650 | 24700 | 24700 | 24650 | 2606 |
| 585 | 20231027 | 093500 | 3409010200 | 24700 | 24750 | 24750 | 24700 | 1163 |
| 586 | 20231027 | 093400 | 3380280800 | 24700 | 24800 | 24800 | 24650 | 2370 |
| 587 | 20231027 | 093300 | 3321679000 | 24800 | 24850 | 24850 | 24750 | 580 |
| 588 | 20231027 | 093200 | 3307302250 | 24800 | 24750 | 24850 | 24750 | 1697 |
| 589 | 20231027 | 093100 | 3265255350 | 24750 | 24700 | 24750 | 24700 | 802 |
| 590 | 20231027 | 093000 | 3245437950 | 24700 | 24550 | 24700 | 24550 | 1386 |
| 591 | 20231027 | 092900 | 3211254200 | 24550 | 24350 | 24600 | 24350 | 2404 |
| 592 | 20231027 | 092800 | 3152342550 | 24450 | 24600 | 24600 | 24250 | 8403 |
| 593 | 20231027 | 092700 | 2947074650 | 24600 | 24650 | 24650 | 24550 | 5679 |
| 594 | 20231027 | 092600 | 2807492350 | 24650 | 24600 | 24650 | 24600 | 1009 |
| 595 | 20231027 | 092500 | 2782627600 | 24600 | 24650 | 24650 | 24600 | 762 |
| 596 | 20231027 | 092400 | 2763860550 | 24600 | 24550 | 24600 | 24550 | 3191 |
| 597 | 20231027 | 092300 | 2685402550 | 24550 | 24700 | 24700 | 24550 | 10810 |
| 598 | 20231027 | 092200 | 2418898850 | 24700 | 24600 | 24700 | 24600 | 2781 |
| 599 | 20231027 | 092100 | 2350308450 | 24600 | 24600 | 24650 | 24600 | 604 |
| 600 | 20231027 | 092000 | 2335447550 | 24600 | 24700 | 24700 | 24600 | 5373 |
| 601 | 20231027 | 091900 | 2202991150 | 24750 | 24750 | 24750 | 24700 | 1200 |
| 602 | 20231027 | 091800 | 2173342650 | 24750 | 24900 | 24900 | 24750 | 4195 |
| 603 | 20231027 | 091700 | 2069261400 | 24900 | 24850 | 24950 | 24850 | 4242 |
| 604 | 20231027 | 091600 | 1963668800 | 24850 | 24850 | 24900 | 24800 | 4828 |
| 605 | 20231027 | 091500 | 1843527450 | 24850 | 24850 | 24900 | 24850 | 1401 |
| 606 | 20231027 | 091400 | 1808710850 | 24850 | 24850 | 24900 | 24800 | 2991 |
| 607 | 20231027 | 091300 | 1734384900 | 24850 | 24850 | 24850 | 24800 | 2395 |
| 608 | 20231027 | 091200 | 1674875100 | 24800 | 24800 | 24900 | 24800 | 2523 |
| 609 | 20231027 | 091100 | 1612203300 | 24850 | 25000 | 25000 | 24850 | 2154 |
| 610 | 20231027 | 091000 | 1558538700 | 25000 | 25050 | 25050 | 24950 | 1389 |
| 611 | 20231027 | 090900 | 1523801400 | 25000 | 25050 | 25050 | 25000 | 2836 |
| 612 | 20231027 | 090800 | 1452866700 | 25050 | 25250 | 25300 | 25000 | 4463 |
| 613 | 20231027 | 090700 | 1340659650 | 25300 | 25300 | 25300 | 25150 | 5546 |
| 614 | 20231027 | 090600 | 1200614800 | 25300 | 25150 | 25300 | 25100 | 5477 |
| 615 | 20231027 | 090500 | 1062429100 | 25150 | 25250 | 25250 | 25150 | 5860 |
| 616 | 20231027 | 090400 | 914778300 | 25200 | 25050 | 25250 | 25050 | 8141 |
| 617 | 20231027 | 090300 | 710138000 | 25100 | 25150 | 25150 | 24950 | 5542 |
| 618 | 20231027 | 090200 | 571467200 | 25150 | 25200 | 25200 | 25000 | 4365 |
| 619 | 20231027 | 090100 | 461991400 | 25200 | 25100 | 25200 | 25000 | 8717 |
| 620 | 20231027 | 090000 | 243538350 | 25100 | 24950 | 25250 | 24950 | 9655 |