31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 183100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 8732 |
| 3 | 20231024 | 183000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20231024 | 182900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20231024 | 182800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20231024 | 182700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20231024 | 182600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20231024 | 182500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20231024 | 182400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20231024 | 182300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20231024 | 182200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20231024 | 182100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20231024 | 182000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20231024 | 181900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20231024 | 181800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20231024 | 181700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20231024 | 181600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20231024 | 181500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20231024 | 181400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20231024 | 181300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20231024 | 181200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20231024 | 181100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20231024 | 181000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20231024 | 180900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20231024 | 180800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20231024 | 180700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20231024 | 180600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20231024 | 180500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20231024 | 180400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20231024 | 180300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20231024 | 180200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20231024 | 180100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 8732 |
| 33 | 20231024 | 180000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20231024 | 175900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20231024 | 175800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20231024 | 175700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20231024 | 175600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20231024 | 175500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20231024 | 175400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20231024 | 175300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20231024 | 175200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20231024 | 175100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20231024 | 175000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20231024 | 174900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20231024 | 174800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20231024 | 174700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20231024 | 174600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20231024 | 174500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20231024 | 174400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20231024 | 174300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20231024 | 174200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20231024 | 174100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20231024 | 174000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20231024 | 173900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20231024 | 173800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20231024 | 173700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20231024 | 173600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20231024 | 173500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20231024 | 173400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20231024 | 173300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20231024 | 173200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20231024 | 173100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 8732 |
| 63 | 20231024 | 173000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20231024 | 172900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20231024 | 172800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20231024 | 172700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20231024 | 172600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20231024 | 172500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20231024 | 172400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20231024 | 172300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20231024 | 172200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20231024 | 172100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20231024 | 172000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20231024 | 171900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20231024 | 171800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20231024 | 171700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20231024 | 171600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20231024 | 171500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20231024 | 171400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20231024 | 171300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20231024 | 171200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20231024 | 171100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20231024 | 171000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20231024 | 170900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20231024 | 170800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20231024 | 170700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20231024 | 170600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20231024 | 170500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20231024 | 170400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20231024 | 170300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20231024 | 170200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20231024 | 170100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 8732 |
| 93 | 20231024 | 170000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20231024 | 165900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20231024 | 165800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20231024 | 165700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20231024 | 165600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20231024 | 165500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20231024 | 165400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20231024 | 165300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20231024 | 165200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20231024 | 165100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20231024 | 165000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20231024 | 164900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20231024 | 164800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20231024 | 164700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20231024 | 164600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20231024 | 164500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20231024 | 164400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20231024 | 164300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20231024 | 164200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20231024 | 164100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20231024 | 164000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20231024 | 163900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20231024 | 163800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20231024 | 163700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20231024 | 163600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20231024 | 163500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20231024 | 163400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20231024 | 163300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20231024 | 163200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20231024 | 163100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 8732 |
| 123 | 20231024 | 163000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20231024 | 162900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20231024 | 162800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20231024 | 162700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20231024 | 162600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20231024 | 162500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20231024 | 162400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20231024 | 162300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20231024 | 162200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20231024 | 162100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20231024 | 162000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20231024 | 161900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20231024 | 161800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20231024 | 161700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20231024 | 161600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20231024 | 161500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20231024 | 161400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20231024 | 161300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20231024 | 161200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20231024 | 161100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20231024 | 161000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20231024 | 160900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20231024 | 160800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20231024 | 160700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20231024 | 160600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20231024 | 160500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20231024 | 160400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20231024 | 160300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20231024 | 160200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20231024 | 160100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 8732 |
| 153 | 20231024 | 160000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20231024 | 155900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20231024 | 155800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20231024 | 155700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20231024 | 155600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20231024 | 155500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20231024 | 155400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20231024 | 155300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20231024 | 155200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20231024 | 155100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20231024 | 155000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20231024 | 154900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20231024 | 154800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20231024 | 154700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20231024 | 154600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20231024 | 154500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20231024 | 154400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20231024 | 154300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20231024 | 154200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20231024 | 154100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20231024 | 154000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20231024 | 153900 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20231024 | 153800 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20231024 | 153700 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20231024 | 153600 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20231024 | 153500 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20231024 | 153400 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20231024 | 153300 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20231024 | 153200 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20231024 | 153100 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 8732 |
| 183 | 20231024 | 153000 | 9836976300 | 23050 | 23050 | 23050 | 23050 | 8732 |
| 184 | 20231024 | 152900 | 9635703700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20231024 | 152800 | 9635703700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20231024 | 152700 | 9635703700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20231024 | 152600 | 9635703700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20231024 | 152500 | 9635703700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20231024 | 152400 | 9635703700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20231024 | 152300 | 9635703700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20231024 | 152200 | 9635703700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20231024 | 152100 | 9635703700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20231024 | 152000 | 9635703700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20231024 | 151900 | 9635703700 | 23150 | 23150 | 23150 | 23100 | 1011 |
| 195 | 20231024 | 151800 | 9612318900 | 23100 | 23100 | 23150 | 23100 | 1630 |
| 196 | 20231024 | 151700 | 9574643700 | 23100 | 23150 | 23150 | 23050 | 1677 |
| 197 | 20231024 | 151600 | 9535915800 | 23150 | 23050 | 23150 | 23050 | 120 |
| 198 | 20231024 | 151500 | 9533145250 | 23050 | 23150 | 23250 | 23050 | 1498 |
| 199 | 20231024 | 151400 | 9498580300 | 23200 | 23250 | 23250 | 23150 | 2431 |
| 200 | 20231024 | 151300 | 9442188550 | 23250 | 23200 | 23300 | 23000 | 7938 |
| 201 | 20231024 | 151200 | 9258704700 | 23250 | 23150 | 23250 | 23150 | 935 |
| 202 | 20231024 | 151100 | 9237045300 | 23150 | 23200 | 23200 | 23150 | 1354 |
| 203 | 20231024 | 151000 | 9205688250 | 23200 | 23200 | 23200 | 23150 | 530 |
| 204 | 20231024 | 150900 | 9193392450 | 23200 | 23200 | 23250 | 23200 | 138 |
| 205 | 20231024 | 150800 | 9190190800 | 23300 | 23250 | 23300 | 23250 | 2350 |
| 206 | 20231024 | 150700 | 9135538600 | 23250 | 23250 | 23250 | 23200 | 832 |
| 207 | 20231024 | 150600 | 9116227900 | 23250 | 23350 | 23400 | 23200 | 1861 |
| 208 | 20231024 | 150500 | 9072822350 | 23300 | 23200 | 23350 | 23200 | 3225 |
| 209 | 20231024 | 150400 | 8997701300 | 23200 | 23100 | 23200 | 23100 | 504 |
| 210 | 20231024 | 150300 | 8986022950 | 23050 | 23050 | 23100 | 23050 | 878 |
| 211 | 20231024 | 150200 | 8965754850 | 23050 | 23200 | 23200 | 23050 | 2217 |
| 212 | 20231024 | 150100 | 8914582600 | 23200 | 23200 | 23200 | 23150 | 116 |
| 213 | 20231024 | 150000 | 8911893900 | 23200 | 23250 | 23250 | 23150 | 1615 |
| 214 | 20231024 | 145900 | 8874467650 | 23250 | 23300 | 23300 | 23200 | 2636 |
| 215 | 20231024 | 145800 | 8813169350 | 23250 | 23200 | 23250 | 23100 | 6472 |
| 216 | 20231024 | 145700 | 8663267350 | 23200 | 23200 | 23200 | 23200 | 100 |
| 217 | 20231024 | 145600 | 8660947350 | 23200 | 23150 | 23200 | 23100 | 391 |
| 218 | 20231024 | 145500 | 8651881050 | 23150 | 23150 | 23150 | 23150 | 183 |
| 219 | 20231024 | 145400 | 8647644600 | 23150 | 23100 | 23150 | 23050 | 1417 |
| 220 | 20231024 | 145300 | 8614920600 | 23100 | 23050 | 23100 | 23050 | 661 |
| 221 | 20231024 | 145200 | 8599672400 | 23050 | 23050 | 23050 | 23050 | 267 |
| 222 | 20231024 | 145100 | 8593518050 | 23050 | 23050 | 23050 | 23000 | 1322 |
| 223 | 20231024 | 145000 | 8563053800 | 23100 | 23100 | 23100 | 23100 | 621 |
| 224 | 20231024 | 144900 | 8548708700 | 23100 | 23150 | 23200 | 23100 | 633 |
| 225 | 20231024 | 144800 | 8534056550 | 23150 | 23200 | 23200 | 23150 | 142 |
| 226 | 20231024 | 144700 | 8530766450 | 23200 | 23150 | 23200 | 23100 | 1387 |
| 227 | 20231024 | 144600 | 8498652950 | 23150 | 23100 | 23200 | 23100 | 610 |
| 228 | 20231024 | 144500 | 8484530000 | 23100 | 23150 | 23150 | 23050 | 503 |
| 229 | 20231024 | 144400 | 8472918750 | 23150 | 23100 | 23150 | 23050 | 340 |
| 230 | 20231024 | 144300 | 8465064250 | 23050 | 23100 | 23100 | 23050 | 129 |
| 231 | 20231024 | 144200 | 8462090200 | 23100 | 23100 | 23100 | 23100 | 184 |
| 232 | 20231024 | 144100 | 8457839800 | 23100 | 23050 | 23200 | 23050 | 1261 |
| 233 | 20231024 | 144000 | 8428703700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20231024 | 143900 | 8428703700 | 23050 | 23100 | 23150 | 23050 | 938 |
| 235 | 20231024 | 143800 | 8407031900 | 23100 | 23100 | 23150 | 23100 | 1569 |
| 236 | 20231024 | 143700 | 8370775950 | 23150 | 23100 | 23150 | 23100 | 1116 |
| 237 | 20231024 | 143600 | 8344974600 | 23150 | 23050 | 23150 | 23050 | 1537 |
| 238 | 20231024 | 143500 | 8309531600 | 23050 | 23050 | 23050 | 23000 | 294 |
| 239 | 20231024 | 143400 | 8302754950 | 23050 | 23050 | 23050 | 23050 | 41 |
| 240 | 20231024 | 143300 | 8301809900 | 23050 | 23000 | 23050 | 23000 | 549 |
| 241 | 20231024 | 143200 | 8289180950 | 23050 | 23050 | 23050 | 23050 | 86 |
| 242 | 20231024 | 143100 | 8287198650 | 23050 | 23000 | 23100 | 23000 | 611 |
| 243 | 20231024 | 143000 | 8273137700 | 22950 | 22900 | 22950 | 22900 | 31 |
| 244 | 20231024 | 142900 | 8272426800 | 22900 | 22950 | 23000 | 22900 | 1012 |
| 245 | 20231024 | 142800 | 8249202700 | 22950 | 22950 | 22950 | 22950 | 2 |
| 246 | 20231024 | 142700 | 8249156800 | 23000 | 22900 | 23000 | 22900 | 1507 |
| 247 | 20231024 | 142600 | 8214641450 | 22900 | 22900 | 22900 | 22850 | 623 |
| 248 | 20231024 | 142500 | 8200390050 | 22900 | 22750 | 22900 | 22700 | 1280 |
| 249 | 20231024 | 142400 | 8171231100 | 22800 | 22850 | 22850 | 22800 | 197 |
| 250 | 20231024 | 142300 | 8166739350 | 22800 | 22850 | 22900 | 22800 | 1895 |
| 251 | 20231024 | 142200 | 8123513950 | 22800 | 22850 | 22850 | 22800 | 248 |
| 252 | 20231024 | 142100 | 8117856600 | 22900 | 22950 | 22950 | 22850 | 226 |
| 253 | 20231024 | 142000 | 8112681250 | 22900 | 23000 | 23000 | 22900 | 2389 |
| 254 | 20231024 | 141900 | 8057926350 | 23000 | 22950 | 23000 | 22900 | 411 |
| 255 | 20231024 | 141800 | 8048513200 | 23000 | 22900 | 23000 | 22900 | 568 |
| 256 | 20231024 | 141700 | 8035483500 | 22900 | 23050 | 23050 | 22800 | 2946 |
| 257 | 20231024 | 141600 | 7968157000 | 23050 | 23000 | 23050 | 22900 | 719 |
| 258 | 20231024 | 141500 | 7951664450 | 23000 | 23000 | 23050 | 22900 | 1582 |
| 259 | 20231024 | 141400 | 7915306550 | 23100 | 23100 | 23100 | 23000 | 450 |
| 260 | 20231024 | 141300 | 7904938300 | 23100 | 23000 | 23100 | 22950 | 1121 |
| 261 | 20231024 | 141200 | 7879146750 | 23000 | 23050 | 23100 | 22950 | 464 |
| 262 | 20231024 | 141100 | 7868472300 | 23100 | 23050 | 23100 | 23000 | 752 |
| 263 | 20231024 | 141000 | 7851133050 | 23100 | 23150 | 23200 | 23100 | 1609 |
| 264 | 20231024 | 140900 | 7813919250 | 23200 | 22950 | 23200 | 22950 | 3535 |
| 265 | 20231024 | 140800 | 7732419900 | 22900 | 22900 | 22950 | 22800 | 1352 |
| 266 | 20231024 | 140700 | 7701460150 | 22900 | 22900 | 22900 | 22800 | 706 |
| 267 | 20231024 | 140600 | 7685328400 | 22850 | 23000 | 23000 | 22850 | 237 |
| 268 | 20231024 | 140500 | 7679894450 | 23000 | 22900 | 23000 | 22900 | 809 |
| 269 | 20231024 | 140400 | 7661330950 | 23000 | 22950 | 23050 | 22900 | 803 |
| 270 | 20231024 | 140300 | 7642923250 | 23050 | 23050 | 23100 | 22900 | 496 |
| 271 | 20231024 | 140200 | 7631530250 | 23000 | 22900 | 23000 | 22900 | 1341 |
| 272 | 20231024 | 140100 | 7600732900 | 22900 | 22950 | 23000 | 22900 | 1703 |
| 273 | 20231024 | 140000 | 7561658700 | 23000 | 23050 | 23100 | 22950 | 2174 |
| 274 | 20231024 | 135900 | 7511710900 | 23050 | 22950 | 23050 | 22700 | 2896 |
| 275 | 20231024 | 135800 | 7445431550 | 22950 | 23050 | 23050 | 22950 | 2515 |
| 276 | 20231024 | 135700 | 7387540500 | 23050 | 22950 | 23050 | 22900 | 4157 |
| 277 | 20231024 | 135600 | 7291950950 | 22950 | 22950 | 22950 | 22900 | 433 |
| 278 | 20231024 | 135500 | 7282032600 | 22950 | 22850 | 22950 | 22800 | 1403 |
| 279 | 20231024 | 135400 | 7249908950 | 22800 | 22750 | 22900 | 22650 | 3290 |
| 280 | 20231024 | 135300 | 7175010900 | 22800 | 22800 | 22800 | 22800 | 32 |
| 281 | 20231024 | 135200 | 7174281300 | 22800 | 22800 | 22800 | 22700 | 926 |
| 282 | 20231024 | 135100 | 7153213250 | 22800 | 22750 | 22800 | 22750 | 53 |
| 283 | 20231024 | 135000 | 7152007350 | 22800 | 22850 | 22850 | 22800 | 43 |
| 284 | 20231024 | 134900 | 7151026800 | 22800 | 22750 | 22850 | 22750 | 746 |
| 285 | 20231024 | 134800 | 7134010150 | 22700 | 22750 | 22800 | 22700 | 1044 |
| 286 | 20231024 | 134700 | 7110287600 | 22700 | 22800 | 22800 | 22650 | 2132 |
| 287 | 20231024 | 134600 | 7061852050 | 22800 | 22800 | 22850 | 22800 | 1544 |
| 288 | 20231024 | 134500 | 7026647500 | 22800 | 22650 | 22800 | 22650 | 2032 |
| 289 | 20231024 | 134400 | 6980490050 | 22650 | 22650 | 22700 | 22600 | 1820 |
| 290 | 20231024 | 134300 | 6939262800 | 22650 | 22450 | 22650 | 22450 | 3590 |
| 291 | 20231024 | 134200 | 6858389050 | 22450 | 22450 | 22500 | 22450 | 457 |
| 292 | 20231024 | 134100 | 6848129050 | 22400 | 22500 | 22500 | 22400 | 181 |
| 293 | 20231024 | 134000 | 6844062900 | 22550 | 22450 | 22550 | 22350 | 1305 |
| 294 | 20231024 | 133900 | 6814723750 | 22450 | 22350 | 22450 | 22350 | 11 |
| 295 | 20231024 | 133800 | 6814477800 | 22450 | 22400 | 22450 | 22350 | 1114 |
| 296 | 20231024 | 133700 | 6789536850 | 22400 | 22300 | 22400 | 22300 | 171 |
| 297 | 20231024 | 133600 | 6785711550 | 22400 | 22400 | 22400 | 22400 | 6 |
| 298 | 20231024 | 133500 | 6785577150 | 22350 | 22350 | 22400 | 22350 | 2961 |
| 299 | 20231024 | 133400 | 6719398650 | 22400 | 22300 | 22400 | 22300 | 834 |
| 300 | 20231024 | 133300 | 6700787450 | 22300 | 22350 | 22400 | 22300 | 725 |
| 301 | 20231024 | 133200 | 6684617200 | 22400 | 22400 | 22400 | 22350 | 322 |
| 302 | 20231024 | 133100 | 6677415200 | 22450 | 22400 | 22450 | 22400 | 4 |
| 303 | 20231024 | 133000 | 6677325550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 304 | 20231024 | 132900 | 6677325550 | 22500 | 22450 | 22500 | 22450 | 500 |
| 305 | 20231024 | 132800 | 6666100500 | 22400 | 22450 | 22450 | 22400 | 165 |
| 306 | 20231024 | 132700 | 6662404450 | 22400 | 22500 | 22550 | 22400 | 190 |
| 307 | 20231024 | 132600 | 6658141950 | 22450 | 22450 | 22450 | 22400 | 101 |
| 308 | 20231024 | 132500 | 6655874600 | 22450 | 22500 | 22550 | 22400 | 688 |
| 309 | 20231024 | 132400 | 6640398750 | 22500 | 22450 | 22500 | 22450 | 215 |
| 310 | 20231024 | 132300 | 6635571500 | 22500 | 22350 | 22500 | 22300 | 782 |
| 311 | 20231024 | 132200 | 6618097150 | 22400 | 22350 | 22400 | 22350 | 528 |
| 312 | 20231024 | 132100 | 6606296300 | 22350 | 22400 | 22400 | 22350 | 83 |
| 313 | 20231024 | 132000 | 6604441200 | 22350 | 22350 | 22400 | 22350 | 236 |
| 314 | 20231024 | 131900 | 6599166550 | 22350 | 22350 | 22350 | 22300 | 810 |
| 315 | 20231024 | 131800 | 6581103300 | 22300 | 22350 | 22350 | 22300 | 204 |
| 316 | 20231024 | 131700 | 6576554050 | 22300 | 22350 | 22350 | 22300 | 9 |
| 317 | 20231024 | 131600 | 6576353150 | 22350 | 22400 | 22450 | 22350 | 564 |
| 318 | 20231024 | 131500 | 6563737800 | 22400 | 22350 | 22400 | 22300 | 994 |
| 319 | 20231024 | 131400 | 6541557550 | 22350 | 22400 | 22400 | 22350 | 356 |
| 320 | 20231024 | 131300 | 6533600100 | 22400 | 22350 | 22400 | 22300 | 895 |
| 321 | 20231024 | 131200 | 6513595050 | 22400 | 22400 | 22400 | 22350 | 206 |
| 322 | 20231024 | 131100 | 6508981200 | 22450 | 22400 | 22450 | 22300 | 3678 |
| 323 | 20231024 | 131000 | 6426906450 | 22300 | 22300 | 22400 | 22250 | 1236 |
| 324 | 20231024 | 130900 | 6399360700 | 22300 | 22250 | 22450 | 22250 | 183 |
| 325 | 20231024 | 130800 | 6395257200 | 22400 | 22350 | 22400 | 22250 | 420 |
| 326 | 20231024 | 130700 | 6385885750 | 22450 | 22350 | 22450 | 22300 | 1628 |
| 327 | 20231024 | 130600 | 6349550200 | 22500 | 22450 | 22500 | 22450 | 58 |
| 328 | 20231024 | 130500 | 6348248050 | 22500 | 22400 | 22500 | 22350 | 1411 |
| 329 | 20231024 | 130400 | 6316637700 | 22500 | 22500 | 22500 | 22400 | 407 |
| 330 | 20231024 | 130300 | 6307520350 | 22350 | 22400 | 22550 | 22350 | 384 |
| 331 | 20231024 | 130200 | 6298897300 | 22400 | 22400 | 22400 | 22400 | 75 |
| 332 | 20231024 | 130100 | 6297217300 | 22400 | 22450 | 22550 | 22400 | 925 |
| 333 | 20231024 | 130000 | 6276496500 | 22550 | 22450 | 22600 | 22400 | 687 |
| 334 | 20231024 | 125900 | 6261031900 | 22450 | 22450 | 22450 | 22450 | 4 |
| 335 | 20231024 | 125800 | 6260942100 | 22400 | 22450 | 22450 | 22400 | 70 |
| 336 | 20231024 | 125700 | 6259373350 | 22450 | 22300 | 22450 | 22200 | 5517 |
| 337 | 20231024 | 125600 | 6136142000 | 22350 | 22300 | 22350 | 22300 | 1072 |
| 338 | 20231024 | 125500 | 6112230750 | 22350 | 22350 | 22450 | 22350 | 1307 |
| 339 | 20231024 | 125400 | 6082992500 | 22400 | 22350 | 22400 | 22300 | 782 |
| 340 | 20231024 | 125300 | 6065521800 | 22350 | 22450 | 22450 | 22350 | 1172 |
| 341 | 20231024 | 125200 | 6039319350 | 22350 | 22400 | 22450 | 22350 | 1724 |
| 342 | 20231024 | 125100 | 6000727350 | 22450 | 22400 | 22450 | 22400 | 238 |
| 343 | 20231024 | 125000 | 5995395950 | 22450 | 22450 | 22450 | 22400 | 130 |
| 344 | 20231024 | 124900 | 5992483650 | 22400 | 22450 | 22500 | 22400 | 385 |
| 345 | 20231024 | 124800 | 5983854950 | 22500 | 22450 | 22500 | 22450 | 61 |
| 346 | 20231024 | 124700 | 5982485450 | 22500 | 22450 | 22500 | 22450 | 291 |
| 347 | 20231024 | 124600 | 5975951850 | 22500 | 22500 | 22500 | 22500 | 0 |
| 348 | 20231024 | 124500 | 5975951850 | 22500 | 22450 | 22500 | 22400 | 138 |
| 349 | 20231024 | 124400 | 5972854000 | 22500 | 22500 | 22500 | 22400 | 374 |
| 350 | 20231024 | 124300 | 5964465850 | 22500 | 22500 | 22500 | 22400 | 75 |
| 351 | 20231024 | 124200 | 5962785450 | 22500 | 22450 | 22500 | 22450 | 301 |
| 352 | 20231024 | 124100 | 5956023500 | 22500 | 22450 | 22500 | 22400 | 28 |
| 353 | 20231024 | 124000 | 5955395100 | 22500 | 22450 | 22500 | 22450 | 31 |
| 354 | 20231024 | 123900 | 5954698600 | 22450 | 22500 | 22500 | 22350 | 422 |
| 355 | 20231024 | 123800 | 5945248350 | 22450 | 22450 | 22500 | 22450 | 223 |
| 356 | 20231024 | 123700 | 5940241950 | 22450 | 22450 | 22550 | 22450 | 667 |
| 357 | 20231024 | 123600 | 5925267650 | 22550 | 22550 | 22550 | 22450 | 116 |
| 358 | 20231024 | 123500 | 5922660250 | 22500 | 22500 | 22550 | 22500 | 433 |
| 359 | 20231024 | 123400 | 5912917650 | 22500 | 22450 | 22500 | 22400 | 2093 |
| 360 | 20231024 | 123300 | 5865982150 | 22500 | 22550 | 22550 | 22500 | 519 |
| 361 | 20231024 | 123200 | 5854303000 | 22550 | 22600 | 22600 | 22550 | 415 |
| 362 | 20231024 | 123100 | 5844924600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 363 | 20231024 | 123000 | 5844924600 | 22650 | 22650 | 22650 | 22650 | 1 |
| 364 | 20231024 | 122900 | 5844901950 | 22550 | 22550 | 22550 | 22550 | 225 |
| 365 | 20231024 | 122800 | 5839828200 | 22650 | 22550 | 22650 | 22500 | 143 |
| 366 | 20231024 | 122700 | 5836605400 | 22500 | 22550 | 22650 | 22500 | 1140 |
| 367 | 20231024 | 122600 | 5810938500 | 22550 | 22600 | 22600 | 22550 | 17 |
| 368 | 20231024 | 122500 | 5810554650 | 22650 | 22600 | 22650 | 22600 | 615 |
| 369 | 20231024 | 122400 | 5796655600 | 22650 | 22700 | 22700 | 22600 | 149 |
| 370 | 20231024 | 122300 | 5793276850 | 22700 | 22650 | 22700 | 22600 | 821 |
| 371 | 20231024 | 122200 | 5774708650 | 22650 | 22650 | 22650 | 22650 | 113 |
| 372 | 20231024 | 122100 | 5772149200 | 22650 | 22700 | 22700 | 22600 | 91 |
| 373 | 20231024 | 122000 | 5770092450 | 22650 | 22650 | 22750 | 22650 | 1772 |
| 374 | 20231024 | 121900 | 5729933150 | 22650 | 22650 | 22700 | 22600 | 219 |
| 375 | 20231024 | 121800 | 5724974200 | 22700 | 22700 | 22750 | 22650 | 236 |
| 376 | 20231024 | 121700 | 5719623450 | 22700 | 22700 | 22700 | 22650 | 29 |
| 377 | 20231024 | 121600 | 5718966400 | 22750 | 22700 | 22750 | 22700 | 68 |
| 378 | 20231024 | 121500 | 5717420350 | 22750 | 22750 | 22750 | 22700 | 110 |
| 379 | 20231024 | 121400 | 5714922850 | 22750 | 22650 | 22750 | 22650 | 200 |
| 380 | 20231024 | 121300 | 5710387900 | 22750 | 22750 | 22750 | 22700 | 78 |
| 381 | 20231024 | 121200 | 5708613700 | 22750 | 22750 | 22750 | 22700 | 110 |
| 382 | 20231024 | 121100 | 5706112500 | 22750 | 22700 | 22750 | 22550 | 462 |
| 383 | 20231024 | 121000 | 5695643350 | 22800 | 22750 | 22850 | 22750 | 1464 |
| 384 | 20231024 | 120900 | 5662238800 | 22800 | 22550 | 22800 | 22550 | 1260 |
| 385 | 20231024 | 120800 | 5633708500 | 22600 | 22550 | 22600 | 22550 | 238 |
| 386 | 20231024 | 120700 | 5628338750 | 22600 | 22550 | 22600 | 22500 | 678 |
| 387 | 20231024 | 120600 | 5613056150 | 22600 | 22600 | 22600 | 22500 | 326 |
| 388 | 20231024 | 120500 | 5605700900 | 22600 | 22600 | 22600 | 22600 | 91 |
| 389 | 20231024 | 120400 | 5603644300 | 22600 | 22600 | 22600 | 22550 | 120 |
| 390 | 20231024 | 120300 | 5600936050 | 22550 | 22550 | 22550 | 22550 | 655 |
| 391 | 20231024 | 120200 | 5586165800 | 22550 | 22500 | 22550 | 22500 | 52 |
| 392 | 20231024 | 120100 | 5584995700 | 22550 | 22500 | 22550 | 22500 | 2 |
| 393 | 20231024 | 120000 | 5584950650 | 22500 | 22500 | 22550 | 22500 | 31 |
| 394 | 20231024 | 115900 | 5584252900 | 22550 | 22500 | 22550 | 22500 | 28 |
| 395 | 20231024 | 115800 | 5583622000 | 22550 | 22500 | 22550 | 22450 | 695 |
| 396 | 20231024 | 115700 | 5568002450 | 22500 | 22500 | 22500 | 22500 | 7 |
| 397 | 20231024 | 115600 | 5567844950 | 22500 | 22500 | 22500 | 22450 | 19 |
| 398 | 20231024 | 115500 | 5567418300 | 22400 | 22500 | 22550 | 22400 | 73 |
| 399 | 20231024 | 115400 | 5565782050 | 22550 | 22500 | 22550 | 22500 | 127 |
| 400 | 20231024 | 115300 | 5562920000 | 22500 | 22550 | 22550 | 22450 | 226 |
| 401 | 20231024 | 115200 | 5557823950 | 22550 | 22450 | 22550 | 22350 | 243 |
| 402 | 20231024 | 115100 | 5552375350 | 22450 | 22550 | 22550 | 22400 | 296 |
| 403 | 20231024 | 115000 | 5545743450 | 22550 | 22500 | 22550 | 22450 | 169 |
| 404 | 20231024 | 114900 | 5541943100 | 22500 | 22500 | 22500 | 22450 | 36 |
| 405 | 20231024 | 114800 | 5541133600 | 22500 | 22450 | 22500 | 22400 | 804 |
| 406 | 20231024 | 114700 | 5523104550 | 22500 | 22500 | 22500 | 22500 | 1 |
| 407 | 20231024 | 114600 | 5523082050 | 22500 | 22550 | 22550 | 22500 | 91 |
| 408 | 20231024 | 114500 | 5521034400 | 22500 | 22450 | 22550 | 22450 | 215 |
| 409 | 20231024 | 114400 | 5516206700 | 22550 | 22550 | 22550 | 22500 | 70 |
| 410 | 20231024 | 114300 | 5514631150 | 22550 | 22600 | 22600 | 22550 | 421 |
| 411 | 20231024 | 114200 | 5505137500 | 22550 | 22450 | 22550 | 22450 | 656 |
| 412 | 20231024 | 114100 | 5490393750 | 22450 | 22350 | 22450 | 22350 | 1111 |
| 413 | 20231024 | 114000 | 5465557250 | 22450 | 22350 | 22450 | 22350 | 500 |
| 414 | 20231024 | 113900 | 5454357450 | 22400 | 22350 | 22400 | 22350 | 703 |
| 415 | 20231024 | 113800 | 5438645300 | 22400 | 22300 | 22450 | 22300 | 447 |
| 416 | 20231024 | 113700 | 5428653350 | 22350 | 22300 | 22400 | 22300 | 1509 |
| 417 | 20231024 | 113600 | 5395002300 | 22400 | 22350 | 22450 | 22350 | 730 |
| 418 | 20231024 | 113500 | 5378686650 | 22350 | 22350 | 22500 | 22350 | 1547 |
| 419 | 20231024 | 113400 | 5344000150 | 22300 | 22450 | 22450 | 22300 | 1503 |
| 420 | 20231024 | 113300 | 5310378150 | 22450 | 22450 | 22500 | 22450 | 1197 |
| 421 | 20231024 | 113200 | 5283505450 | 22450 | 22450 | 22500 | 22450 | 25 |
| 422 | 20231024 | 113100 | 5282944100 | 22450 | 22500 | 22500 | 22450 | 1211 |
| 423 | 20231024 | 113000 | 5255736550 | 22500 | 22500 | 22550 | 22500 | 788 |
| 424 | 20231024 | 112900 | 5238006300 | 22500 | 22450 | 22550 | 22450 | 654 |
| 425 | 20231024 | 112800 | 5223318600 | 22450 | 22400 | 22450 | 22400 | 7 |
| 426 | 20231024 | 112700 | 5223161750 | 22400 | 22450 | 22450 | 22400 | 1873 |
| 427 | 20231024 | 112600 | 5181146750 | 22450 | 22550 | 22550 | 22450 | 148 |
| 428 | 20231024 | 112500 | 5177819250 | 22550 | 22550 | 22550 | 22450 | 1065 |
| 429 | 20231024 | 112400 | 5153903500 | 22500 | 22500 | 22500 | 22450 | 635 |
| 430 | 20231024 | 112300 | 5139636000 | 22500 | 22500 | 22500 | 22450 | 30 |
| 431 | 20231024 | 112200 | 5138962100 | 22500 | 22500 | 22500 | 22500 | 425 |
| 432 | 20231024 | 112100 | 5129399600 | 22500 | 22450 | 22500 | 22400 | 379 |
| 433 | 20231024 | 112000 | 5120894650 | 22400 | 22300 | 22400 | 22300 | 1512 |
| 434 | 20231024 | 111900 | 5087162800 | 22300 | 22450 | 22450 | 22300 | 720 |
| 435 | 20231024 | 111800 | 5071073150 | 22350 | 22400 | 22400 | 22350 | 140 |
| 436 | 20231024 | 111700 | 5067938100 | 22400 | 22450 | 22450 | 22400 | 145 |
| 437 | 20231024 | 111600 | 5064689700 | 22450 | 22450 | 22450 | 22400 | 1054 |
| 438 | 20231024 | 111500 | 5041073650 | 22450 | 22450 | 22550 | 22450 | 563 |
| 439 | 20231024 | 111400 | 5028431200 | 22500 | 22650 | 22650 | 22500 | 1666 |
| 440 | 20231024 | 111300 | 4990882650 | 22650 | 22550 | 22650 | 22550 | 171 |
| 441 | 20231024 | 111200 | 4987017750 | 22650 | 22400 | 22650 | 22400 | 1544 |
| 442 | 20231024 | 111100 | 4952166600 | 22550 | 22350 | 22550 | 22350 | 1817 |
| 443 | 20231024 | 111000 | 4911553300 | 22350 | 22450 | 22500 | 22350 | 2264 |
| 444 | 20231024 | 110900 | 4860768300 | 22450 | 22500 | 22550 | 22450 | 248 |
| 445 | 20231024 | 110800 | 4855190350 | 22550 | 22550 | 22550 | 22450 | 526 |
| 446 | 20231024 | 110700 | 4843352300 | 22500 | 22550 | 22550 | 22500 | 547 |
| 447 | 20231024 | 110600 | 4831044600 | 22500 | 22550 | 22600 | 22500 | 319 |
| 448 | 20231024 | 110500 | 4823857700 | 22600 | 22550 | 22600 | 22550 | 49 |
| 449 | 20231024 | 110400 | 4822752400 | 22550 | 22500 | 22600 | 22450 | 859 |
| 450 | 20231024 | 110300 | 4803421200 | 22550 | 22600 | 22600 | 22500 | 262 |
| 451 | 20231024 | 110200 | 4797509900 | 22550 | 22650 | 22650 | 22550 | 161 |
| 452 | 20231024 | 110100 | 4793878500 | 22650 | 22500 | 22650 | 22500 | 864 |
| 453 | 20231024 | 110000 | 4774414650 | 22600 | 22700 | 22750 | 22550 | 404 |
| 454 | 20231024 | 105900 | 4765283900 | 22650 | 22800 | 22800 | 22650 | 313 |
| 455 | 20231024 | 105800 | 4758188650 | 22700 | 22700 | 22800 | 22700 | 180 |
| 456 | 20231024 | 105700 | 4754094150 | 22700 | 22700 | 22800 | 22700 | 321 |
| 457 | 20231024 | 105600 | 4746797050 | 22800 | 22850 | 22850 | 22700 | 2049 |
| 458 | 20231024 | 105500 | 4700134900 | 22850 | 22550 | 22850 | 22550 | 3831 |
| 459 | 20231024 | 105400 | 4613116500 | 22600 | 22550 | 22600 | 22500 | 79 |
| 460 | 20231024 | 105300 | 4611335500 | 22550 | 22500 | 22600 | 22450 | 858 |
| 461 | 20231024 | 105200 | 4591957650 | 22600 | 22600 | 22600 | 22450 | 482 |
| 462 | 20231024 | 105100 | 4581107550 | 22600 | 22650 | 22650 | 22450 | 703 |
| 463 | 20231024 | 105000 | 4565271900 | 22650 | 22550 | 22650 | 22500 | 402 |
| 464 | 20231024 | 104900 | 4556221350 | 22500 | 22550 | 22550 | 22450 | 1137 |
| 465 | 20231024 | 104800 | 4530649950 | 22500 | 22550 | 22600 | 22450 | 314 |
| 466 | 20231024 | 104700 | 4523581850 | 22450 | 22450 | 22600 | 22450 | 848 |
| 467 | 20231024 | 104600 | 4504506400 | 22450 | 22450 | 22600 | 22450 | 1110 |
| 468 | 20231024 | 104500 | 4479548350 | 22450 | 22500 | 22550 | 22450 | 2295 |
| 469 | 20231024 | 104400 | 4427984800 | 22450 | 22650 | 22650 | 22450 | 4841 |
| 470 | 20231024 | 104300 | 4318815550 | 22700 | 22750 | 22750 | 22700 | 881 |
| 471 | 20231024 | 104200 | 4298810000 | 22800 | 22800 | 22850 | 22700 | 1881 |
| 472 | 20231024 | 104100 | 4256016400 | 22800 | 22900 | 22900 | 22800 | 155 |
| 473 | 20231024 | 104000 | 4252476400 | 22800 | 22900 | 22900 | 22800 | 491 |
| 474 | 20231024 | 103900 | 4241256600 | 22850 | 22900 | 22900 | 22850 | 302 |
| 475 | 20231024 | 103800 | 4234351650 | 22900 | 22950 | 22950 | 22900 | 507 |
| 476 | 20231024 | 103700 | 4222731950 | 22950 | 22950 | 22950 | 22950 | 65 |
| 477 | 20231024 | 103600 | 4221240200 | 22900 | 22950 | 23000 | 22900 | 1765 |
| 478 | 20231024 | 103500 | 4180733550 | 22950 | 22950 | 23100 | 22900 | 1952 |
| 479 | 20231024 | 103400 | 4135928800 | 22950 | 23050 | 23050 | 22900 | 145 |
| 480 | 20231024 | 103300 | 4132600450 | 23000 | 23000 | 23050 | 22900 | 607 |
| 481 | 20231024 | 103200 | 4118639550 | 23000 | 23050 | 23050 | 23000 | 1562 |
| 482 | 20231024 | 103100 | 4082708600 | 23050 | 23050 | 23150 | 23050 | 340 |
| 483 | 20231024 | 103000 | 4074867300 | 23150 | 23050 | 23150 | 23000 | 371 |
| 484 | 20231024 | 102900 | 4066307700 | 23050 | 23000 | 23050 | 22950 | 762 |
| 485 | 20231024 | 102800 | 4048778950 | 23000 | 23000 | 23000 | 23000 | 176 |
| 486 | 20231024 | 102700 | 4044730950 | 23050 | 23050 | 23150 | 23000 | 592 |
| 487 | 20231024 | 102600 | 4031070900 | 23100 | 23050 | 23150 | 23050 | 89 |
| 488 | 20231024 | 102500 | 4029014700 | 23050 | 23000 | 23050 | 23000 | 146 |
| 489 | 20231024 | 102400 | 4025649700 | 23000 | 22900 | 23000 | 22850 | 777 |
| 490 | 20231024 | 102300 | 4007837250 | 22850 | 22850 | 23050 | 22800 | 667 |
| 491 | 20231024 | 102200 | 3992571050 | 22850 | 22850 | 22900 | 22850 | 971 |
| 492 | 20231024 | 102100 | 3970358550 | 22850 | 22900 | 22950 | 22850 | 250 |
| 493 | 20231024 | 102000 | 3964634950 | 22900 | 22950 | 23000 | 22900 | 100 |
| 494 | 20231024 | 101900 | 3962342150 | 22950 | 23000 | 23000 | 22900 | 1267 |
| 495 | 20231024 | 101800 | 3933218450 | 23050 | 23000 | 23050 | 22950 | 278 |
| 496 | 20231024 | 101700 | 3926821500 | 22950 | 22900 | 22950 | 22900 | 71 |
| 497 | 20231024 | 101600 | 3925193050 | 22900 | 22950 | 22950 | 22900 | 107 |
| 498 | 20231024 | 101500 | 3922742050 | 23000 | 22900 | 23000 | 22900 | 530 |
| 499 | 20231024 | 101400 | 3910582800 | 22900 | 22850 | 22900 | 22850 | 354 |
| 500 | 20231024 | 101300 | 3902486800 | 22850 | 22850 | 22950 | 22850 | 1211 |
| 501 | 20231024 | 101200 | 3874723300 | 22900 | 22900 | 22900 | 22850 | 863 |
| 502 | 20231024 | 101100 | 3854976700 | 22950 | 22950 | 22950 | 22900 | 232 |
| 503 | 20231024 | 101000 | 3849652550 | 22950 | 23000 | 23000 | 22900 | 767 |
| 504 | 20231024 | 100900 | 3832042100 | 22950 | 22850 | 23050 | 22850 | 2213 |
| 505 | 20231024 | 100800 | 3781209400 | 22850 | 22800 | 22850 | 22800 | 34 |
| 506 | 20231024 | 100700 | 3780432900 | 22850 | 22850 | 22900 | 22800 | 467 |
| 507 | 20231024 | 100600 | 3769773400 | 22850 | 22800 | 22850 | 22800 | 687 |
| 508 | 20231024 | 100500 | 3754079700 | 22850 | 22900 | 22900 | 22850 | 1288 |
| 509 | 20231024 | 100400 | 3724622800 | 22900 | 22950 | 22950 | 22900 | 103 |
| 510 | 20231024 | 100300 | 3722260000 | 22900 | 22950 | 23050 | 22900 | 1014 |
| 511 | 20231024 | 100200 | 3698939700 | 22900 | 22950 | 23000 | 22850 | 930 |
| 512 | 20231024 | 100100 | 3677633250 | 23000 | 22950 | 23000 | 22950 | 60 |
| 513 | 20231024 | 100000 | 3676253750 | 23000 | 22900 | 23050 | 22900 | 67 |
| 514 | 20231024 | 095900 | 3674718650 | 23050 | 22850 | 23050 | 22850 | 504 |
| 515 | 20231024 | 095800 | 3663201800 | 22850 | 23050 | 23050 | 22850 | 4846 |
| 516 | 20231024 | 095700 | 3552254450 | 23000 | 23050 | 23050 | 23000 | 107 |
| 517 | 20231024 | 095600 | 3549792750 | 23050 | 23100 | 23100 | 23050 | 51 |
| 518 | 20231024 | 095500 | 3548615750 | 23100 | 23100 | 23100 | 22950 | 140 |
| 519 | 20231024 | 095400 | 3545394750 | 23100 | 23100 | 23100 | 22950 | 1410 |
| 520 | 20231024 | 095300 | 3513010000 | 23150 | 23050 | 23150 | 23050 | 720 |
| 521 | 20231024 | 095200 | 3496413050 | 23000 | 23050 | 23050 | 23000 | 248 |
| 522 | 20231024 | 095100 | 3490701200 | 23050 | 22950 | 23050 | 22950 | 1152 |
| 523 | 20231024 | 095000 | 3464217200 | 23050 | 23000 | 23050 | 22950 | 1321 |
| 524 | 20231024 | 094900 | 3433880850 | 23000 | 23050 | 23150 | 22950 | 1613 |
| 525 | 20231024 | 094800 | 3396760950 | 23150 | 23050 | 23150 | 23050 | 913 |
| 526 | 20231024 | 094700 | 3375716150 | 23050 | 23200 | 23200 | 23050 | 380 |
| 527 | 20231024 | 094600 | 3366952000 | 23200 | 23200 | 23200 | 23100 | 184 |
| 528 | 20231024 | 094500 | 3362699100 | 23100 | 23200 | 23200 | 23100 | 180 |
| 529 | 20231024 | 094400 | 3358538050 | 23200 | 23200 | 23250 | 23100 | 727 |
| 530 | 20231024 | 094300 | 3341706000 | 23200 | 23250 | 23250 | 23150 | 395 |
| 531 | 20231024 | 094200 | 3332549700 | 23250 | 23150 | 23250 | 23100 | 215 |
| 532 | 20231024 | 094100 | 3327567650 | 23250 | 23300 | 23400 | 23100 | 1546 |
| 533 | 20231024 | 094000 | 3291656950 | 23400 | 23350 | 23400 | 23300 | 847 |
| 534 | 20231024 | 093900 | 3271876750 | 23350 | 23350 | 23350 | 23250 | 139 |
| 535 | 20231024 | 093800 | 3268637900 | 23350 | 23100 | 23350 | 23100 | 1827 |
| 536 | 20231024 | 093700 | 3226212500 | 23150 | 23150 | 23200 | 23100 | 280 |
| 537 | 20231024 | 093600 | 3219736550 | 23200 | 23050 | 23200 | 22950 | 2062 |
| 538 | 20231024 | 093500 | 3172093100 | 23100 | 23050 | 23100 | 22950 | 1267 |
| 539 | 20231024 | 093400 | 3142930950 | 23100 | 23200 | 23200 | 23100 | 244 |
| 540 | 20231024 | 093300 | 3137283600 | 23250 | 23150 | 23250 | 23050 | 1620 |
| 541 | 20231024 | 093200 | 3099788850 | 23150 | 23250 | 23250 | 23050 | 195 |
| 542 | 20231024 | 093100 | 3095278300 | 23250 | 23050 | 23250 | 23000 | 1457 |
| 543 | 20231024 | 093000 | 3061529450 | 23000 | 23050 | 23200 | 22950 | 1856 |
| 544 | 20231024 | 092900 | 3018792250 | 23000 | 22950 | 23050 | 22750 | 5533 |
| 545 | 20231024 | 092800 | 2892333800 | 22950 | 23050 | 23100 | 22900 | 5858 |
| 546 | 20231024 | 092700 | 2757560650 | 23050 | 22850 | 23050 | 22850 | 1332 |
| 547 | 20231024 | 092600 | 2726986450 | 22850 | 23050 | 23050 | 22850 | 3826 |
| 548 | 20231024 | 092500 | 2639218950 | 23050 | 23100 | 23200 | 23000 | 2955 |
| 549 | 20231024 | 092400 | 2570967050 | 23100 | 23150 | 23250 | 23100 | 1665 |
| 550 | 20231024 | 092300 | 2532465800 | 23150 | 23350 | 23400 | 23150 | 3236 |
| 551 | 20231024 | 092200 | 2457249700 | 23350 | 23350 | 23350 | 23300 | 1358 |
| 552 | 20231024 | 092100 | 2425590100 | 23350 | 23600 | 23600 | 23350 | 2743 |
| 553 | 20231024 | 092000 | 2361118700 | 23650 | 23750 | 23850 | 23600 | 2371 |
| 554 | 20231024 | 091900 | 2304924200 | 23750 | 23800 | 23800 | 23600 | 1503 |
| 555 | 20231024 | 091800 | 2269190000 | 23800 | 23650 | 23800 | 23550 | 1477 |
| 556 | 20231024 | 091700 | 2234273100 | 23650 | 23500 | 23650 | 23400 | 1424 |
| 557 | 20231024 | 091600 | 2200757050 | 23500 | 23550 | 23550 | 23500 | 607 |
| 558 | 20231024 | 091500 | 2186485950 | 23550 | 23600 | 23700 | 23550 | 2315 |
| 559 | 20231024 | 091400 | 2131857500 | 23550 | 23450 | 23750 | 23350 | 5080 |
| 560 | 20231024 | 091300 | 2012345650 | 23400 | 23400 | 23450 | 23350 | 997 |
| 561 | 20231024 | 091200 | 1989012300 | 23500 | 23450 | 23550 | 23300 | 2084 |
| 562 | 20231024 | 091100 | 1940095350 | 23450 | 23150 | 23450 | 23150 | 1383 |
| 563 | 20231024 | 091000 | 1907795650 | 23100 | 23250 | 23350 | 23100 | 1492 |
| 564 | 20231024 | 090900 | 1873212600 | 23300 | 23250 | 23300 | 23200 | 2117 |
| 565 | 20231024 | 090800 | 1824000700 | 23250 | 23350 | 23350 | 23200 | 1143 |
| 566 | 20231024 | 090700 | 1797403450 | 23250 | 23250 | 23400 | 23200 | 2495 |
| 567 | 20231024 | 090600 | 1739275600 | 23250 | 23150 | 23250 | 23050 | 1839 |
| 568 | 20231024 | 090500 | 1696692050 | 23200 | 23200 | 23300 | 23050 | 1911 |
| 569 | 20231024 | 090400 | 1652470300 | 23200 | 23050 | 23250 | 22850 | 8483 |
| 570 | 20231024 | 090300 | 1457672900 | 23050 | 23200 | 23200 | 23000 | 6639 |
| 571 | 20231024 | 090200 | 1304328950 | 23250 | 23400 | 23500 | 23200 | 6533 |
| 572 | 20231024 | 090100 | 1151678950 | 23400 | 23000 | 23400 | 22950 | 8425 |
| 573 | 20231024 | 090000 | 956080100 | 23000 | 23000 | 23450 | 22900 | 41297 |