31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 23648 |
| 3 | 20231026 | 183100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20231026 | 183000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20231026 | 182900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20231026 | 182800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20231026 | 182700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20231026 | 182600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20231026 | 182500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20231026 | 182400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20231026 | 182300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20231026 | 182200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20231026 | 182100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20231026 | 182000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20231026 | 181900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20231026 | 181800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20231026 | 181700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20231026 | 181600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20231026 | 181500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20231026 | 181400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20231026 | 181300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20231026 | 181200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20231026 | 181100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20231026 | 181000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20231026 | 180900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20231026 | 180800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20231026 | 180700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20231026 | 180600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20231026 | 180500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20231026 | 180400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20231026 | 180300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20231026 | 180200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 23648 |
| 33 | 20231026 | 180100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20231026 | 180000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20231026 | 175900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20231026 | 175800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20231026 | 175700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20231026 | 175600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20231026 | 175500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20231026 | 175400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20231026 | 175300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20231026 | 175200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20231026 | 175100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20231026 | 175000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20231026 | 174900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20231026 | 174800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20231026 | 174700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20231026 | 174600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20231026 | 174500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20231026 | 174400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20231026 | 174300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20231026 | 174200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20231026 | 174100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20231026 | 174000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20231026 | 173900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20231026 | 173800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20231026 | 173700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20231026 | 173600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20231026 | 173500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20231026 | 173400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20231026 | 173300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20231026 | 173200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 23648 |
| 63 | 20231026 | 173100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20231026 | 173000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20231026 | 172900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20231026 | 172800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20231026 | 172700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20231026 | 172600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20231026 | 172500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20231026 | 172400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20231026 | 172300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20231026 | 172200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20231026 | 172100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20231026 | 172000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20231026 | 171900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20231026 | 171800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20231026 | 171700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20231026 | 171600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20231026 | 171500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20231026 | 171400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20231026 | 171300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20231026 | 171200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20231026 | 171100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20231026 | 171000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20231026 | 170900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20231026 | 170800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20231026 | 170700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20231026 | 170600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20231026 | 170500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20231026 | 170400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20231026 | 170300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20231026 | 170200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 23648 |
| 93 | 20231026 | 170100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20231026 | 170000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20231026 | 165900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20231026 | 165800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20231026 | 165700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20231026 | 165600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20231026 | 165500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20231026 | 165400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20231026 | 165300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20231026 | 165200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20231026 | 165100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20231026 | 165000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20231026 | 164900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20231026 | 164800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20231026 | 164700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20231026 | 164600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20231026 | 164500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20231026 | 164400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20231026 | 164300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20231026 | 164200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20231026 | 164100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20231026 | 164000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20231026 | 163900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20231026 | 163800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20231026 | 163700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20231026 | 163600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20231026 | 163500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20231026 | 163400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20231026 | 163300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20231026 | 163200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 23648 |
| 123 | 20231026 | 163100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20231026 | 163000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20231026 | 162900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20231026 | 162800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20231026 | 162700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20231026 | 162600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20231026 | 162500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20231026 | 162400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20231026 | 162300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20231026 | 162200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20231026 | 162100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20231026 | 162000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20231026 | 161900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20231026 | 161800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20231026 | 161700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20231026 | 161600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20231026 | 161500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20231026 | 161400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20231026 | 161300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20231026 | 161200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20231026 | 161100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20231026 | 161000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20231026 | 160900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20231026 | 160800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20231026 | 160700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20231026 | 160600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20231026 | 160500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20231026 | 160400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20231026 | 160300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20231026 | 160200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 23648 |
| 153 | 20231026 | 160100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20231026 | 160000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20231026 | 155900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20231026 | 155800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20231026 | 155700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20231026 | 155600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20231026 | 155500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20231026 | 155400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20231026 | 155300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20231026 | 155200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20231026 | 155100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20231026 | 155000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20231026 | 154900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20231026 | 154800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20231026 | 154700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20231026 | 154600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20231026 | 154500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20231026 | 154400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20231026 | 154300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20231026 | 154200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20231026 | 154100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20231026 | 154000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20231026 | 153900 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20231026 | 153800 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20231026 | 153700 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20231026 | 153600 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20231026 | 153500 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20231026 | 153400 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20231026 | 153300 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20231026 | 153200 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 23648 |
| 183 | 20231026 | 153100 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20231026 | 153000 | 24232742500 | 48350 | 48350 | 48350 | 48350 | 23648 |
| 185 | 20231026 | 152900 | 23089361700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20231026 | 152800 | 23089361700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20231026 | 152700 | 23089361700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20231026 | 152600 | 23089361700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20231026 | 152500 | 23089361700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20231026 | 152400 | 23089361700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20231026 | 152300 | 23089361700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20231026 | 152200 | 23089361700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20231026 | 152100 | 23089361700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20231026 | 152000 | 23089361700 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20231026 | 151900 | 23089361700 | 48500 | 48550 | 48550 | 48500 | 257 |
| 196 | 20231026 | 151800 | 23076891400 | 48550 | 48500 | 48550 | 48450 | 490 |
| 197 | 20231026 | 151700 | 23053117100 | 48500 | 48500 | 48550 | 48450 | 944 |
| 198 | 20231026 | 151600 | 23007310700 | 48550 | 48550 | 48550 | 48450 | 1031 |
| 199 | 20231026 | 151500 | 22957302900 | 48550 | 48500 | 48550 | 48450 | 856 |
| 200 | 20231026 | 151400 | 22915792800 | 48500 | 48500 | 48500 | 48450 | 703 |
| 201 | 20231026 | 151300 | 22881702950 | 48550 | 48450 | 48550 | 48450 | 3101 |
| 202 | 20231026 | 151200 | 22731362750 | 48400 | 48450 | 48450 | 48400 | 459 |
| 203 | 20231026 | 151100 | 22709139900 | 48450 | 48450 | 48450 | 48400 | 596 |
| 204 | 20231026 | 151000 | 22680290750 | 48450 | 48450 | 48500 | 48400 | 751 |
| 205 | 20231026 | 150900 | 22643903800 | 48450 | 48400 | 48450 | 48400 | 1110 |
| 206 | 20231026 | 150800 | 22590136600 | 48400 | 48500 | 48550 | 48400 | 1266 |
| 207 | 20231026 | 150700 | 22528753350 | 48500 | 48500 | 48550 | 48500 | 380 |
| 208 | 20231026 | 150600 | 22510311750 | 48550 | 48500 | 48550 | 48500 | 519 |
| 209 | 20231026 | 150500 | 22485127350 | 48500 | 48550 | 48550 | 48500 | 533 |
| 210 | 20231026 | 150400 | 22459272200 | 48500 | 48550 | 48600 | 48500 | 584 |
| 211 | 20231026 | 150300 | 22430917000 | 48600 | 48550 | 48600 | 48550 | 269 |
| 212 | 20231026 | 150200 | 22417853950 | 48600 | 48550 | 48600 | 48550 | 184 |
| 213 | 20231026 | 150100 | 22408920200 | 48600 | 48650 | 48650 | 48550 | 1774 |
| 214 | 20231026 | 150000 | 22322724500 | 48650 | 48600 | 48650 | 48600 | 1363 |
| 215 | 20231026 | 145900 | 22256479350 | 48550 | 48600 | 48600 | 48550 | 2501 |
| 216 | 20231026 | 145800 | 22134955300 | 48600 | 48650 | 48650 | 48600 | 1057 |
| 217 | 20231026 | 145700 | 22083579250 | 48650 | 48800 | 48800 | 48650 | 2361 |
| 218 | 20231026 | 145600 | 21968585150 | 48750 | 48700 | 48800 | 48700 | 1631 |
| 219 | 20231026 | 145500 | 21889075500 | 48700 | 48700 | 48750 | 48650 | 847 |
| 220 | 20231026 | 145400 | 21847828500 | 48700 | 48650 | 48700 | 48600 | 774 |
| 221 | 20231026 | 145300 | 21810168050 | 48600 | 48600 | 48650 | 48600 | 337 |
| 222 | 20231026 | 145200 | 21793776900 | 48650 | 48500 | 48650 | 48500 | 442 |
| 223 | 20231026 | 145100 | 21772296600 | 48600 | 48600 | 48600 | 48550 | 1590 |
| 224 | 20231026 | 145000 | 21695081550 | 48600 | 48500 | 48600 | 48450 | 1371 |
| 225 | 20231026 | 144900 | 21628558350 | 48500 | 48450 | 48500 | 48400 | 448 |
| 226 | 20231026 | 144800 | 21606842400 | 48450 | 48400 | 48450 | 48400 | 944 |
| 227 | 20231026 | 144700 | 21561117350 | 48400 | 48350 | 48450 | 48350 | 1439 |
| 228 | 20231026 | 144600 | 21491464550 | 48400 | 48400 | 48400 | 48350 | 310 |
| 229 | 20231026 | 144500 | 21476464850 | 48350 | 48350 | 48400 | 48350 | 625 |
| 230 | 20231026 | 144400 | 21446235800 | 48400 | 48350 | 48400 | 48350 | 608 |
| 231 | 20231026 | 144300 | 21416832550 | 48400 | 48400 | 48400 | 48350 | 955 |
| 232 | 20231026 | 144200 | 21370635050 | 48350 | 48350 | 48400 | 48300 | 984 |
| 233 | 20231026 | 144100 | 21323040450 | 48350 | 48300 | 48400 | 48300 | 787 |
| 234 | 20231026 | 144000 | 21284998100 | 48350 | 48300 | 48350 | 48300 | 1226 |
| 235 | 20231026 | 143900 | 21225752000 | 48300 | 48300 | 48400 | 48250 | 3660 |
| 236 | 20231026 | 143800 | 21048855250 | 48350 | 48300 | 48350 | 48300 | 582 |
| 237 | 20231026 | 143700 | 21020735600 | 48350 | 48350 | 48350 | 48250 | 809 |
| 238 | 20231026 | 143600 | 20981663500 | 48250 | 48250 | 48350 | 48250 | 1543 |
| 239 | 20231026 | 143500 | 20907141500 | 48300 | 48250 | 48300 | 48250 | 489 |
| 240 | 20231026 | 143400 | 20883538950 | 48300 | 48250 | 48300 | 48250 | 547 |
| 241 | 20231026 | 143300 | 20857138450 | 48250 | 48150 | 48250 | 48150 | 1866 |
| 242 | 20231026 | 143200 | 20767194550 | 48200 | 48150 | 48200 | 48150 | 258 |
| 243 | 20231026 | 143100 | 20754761850 | 48200 | 48100 | 48200 | 48100 | 967 |
| 244 | 20231026 | 143000 | 20708205850 | 48150 | 48150 | 48150 | 48100 | 746 |
| 245 | 20231026 | 142900 | 20672308550 | 48150 | 48150 | 48150 | 48100 | 336 |
| 246 | 20231026 | 142800 | 20656134950 | 48150 | 48100 | 48150 | 48050 | 2896 |
| 247 | 20231026 | 142700 | 20516846100 | 48050 | 48050 | 48100 | 48050 | 236 |
| 248 | 20231026 | 142600 | 20505498250 | 48100 | 48100 | 48100 | 48050 | 207 |
| 249 | 20231026 | 142500 | 20495546750 | 48100 | 48050 | 48100 | 48050 | 630 |
| 250 | 20231026 | 142400 | 20465264600 | 48050 | 48100 | 48100 | 48050 | 372 |
| 251 | 20231026 | 142300 | 20447377450 | 48100 | 48100 | 48100 | 48050 | 371 |
| 252 | 20231026 | 142200 | 20429534900 | 48050 | 48100 | 48100 | 48050 | 285 |
| 253 | 20231026 | 142100 | 20415831650 | 48100 | 48150 | 48150 | 48050 | 711 |
| 254 | 20231026 | 142000 | 20381637000 | 48150 | 48200 | 48200 | 48100 | 1588 |
| 255 | 20231026 | 141900 | 20305159050 | 48250 | 48200 | 48250 | 48200 | 195 |
| 256 | 20231026 | 141800 | 20295754450 | 48250 | 48000 | 48250 | 48000 | 3660 |
| 257 | 20231026 | 141700 | 20119719850 | 48050 | 48050 | 48050 | 48000 | 792 |
| 258 | 20231026 | 141600 | 20081670350 | 48050 | 48050 | 48050 | 48000 | 266 |
| 259 | 20231026 | 141500 | 20068893750 | 48050 | 48100 | 48100 | 48000 | 3049 |
| 260 | 20231026 | 141400 | 19922390150 | 48100 | 48100 | 48100 | 48050 | 367 |
| 261 | 20231026 | 141300 | 19904741050 | 48050 | 48050 | 48100 | 48050 | 320 |
| 262 | 20231026 | 141200 | 19889356600 | 48100 | 48100 | 48100 | 48050 | 346 |
| 263 | 20231026 | 141100 | 19872720150 | 48100 | 48100 | 48100 | 48050 | 407 |
| 264 | 20231026 | 141000 | 19853146750 | 48100 | 48200 | 48200 | 48050 | 4981 |
| 265 | 20231026 | 140900 | 19613395800 | 48200 | 48150 | 48200 | 48150 | 271 |
| 266 | 20231026 | 140800 | 19600339100 | 48200 | 48300 | 48300 | 48150 | 1178 |
| 267 | 20231026 | 140700 | 19543525050 | 48300 | 48250 | 48350 | 48250 | 1279 |
| 268 | 20231026 | 140600 | 19481751050 | 48300 | 48150 | 48300 | 48150 | 1339 |
| 269 | 20231026 | 140500 | 19417163400 | 48150 | 48150 | 48150 | 48100 | 834 |
| 270 | 20231026 | 140400 | 19377009050 | 48150 | 48150 | 48150 | 48100 | 289 |
| 271 | 20231026 | 140300 | 19363105450 | 48100 | 48000 | 48100 | 48000 | 2211 |
| 272 | 20231026 | 140200 | 19256802950 | 48000 | 48000 | 48000 | 47950 | 1560 |
| 273 | 20231026 | 140100 | 19181925300 | 48000 | 47950 | 48000 | 47950 | 497 |
| 274 | 20231026 | 140000 | 19158087800 | 47950 | 47950 | 48000 | 47950 | 169 |
| 275 | 20231026 | 135900 | 19149980600 | 47950 | 48000 | 48000 | 47950 | 230 |
| 276 | 20231026 | 135800 | 19138948050 | 47950 | 48000 | 48000 | 47950 | 501 |
| 277 | 20231026 | 135700 | 19114924000 | 47950 | 48000 | 48000 | 47950 | 1309 |
| 278 | 20231026 | 135600 | 19052134350 | 47950 | 48000 | 48000 | 47950 | 259 |
| 279 | 20231026 | 135500 | 19039705850 | 47950 | 47950 | 48000 | 47950 | 249 |
| 280 | 20231026 | 135400 | 19027764100 | 47950 | 47950 | 48000 | 47900 | 2378 |
| 281 | 20231026 | 135300 | 18913816250 | 47950 | 47950 | 47950 | 47900 | 865 |
| 282 | 20231026 | 135200 | 18872361150 | 47900 | 47950 | 47950 | 47900 | 1176 |
| 283 | 20231026 | 135100 | 18816003250 | 47950 | 48000 | 48000 | 47950 | 762 |
| 284 | 20231026 | 135000 | 18779465100 | 48000 | 48050 | 48050 | 47950 | 2608 |
| 285 | 20231026 | 134900 | 18654326700 | 48050 | 48050 | 48050 | 48000 | 787 |
| 286 | 20231026 | 134800 | 18616523600 | 48050 | 48050 | 48050 | 48000 | 346 |
| 287 | 20231026 | 134700 | 18599901600 | 48050 | 48000 | 48050 | 48000 | 312 |
| 288 | 20231026 | 134600 | 18584923650 | 48050 | 48000 | 48050 | 48000 | 419 |
| 289 | 20231026 | 134500 | 18564802200 | 48000 | 48150 | 48200 | 48000 | 4294 |
| 290 | 20231026 | 134400 | 18358154000 | 48150 | 48200 | 48200 | 48150 | 170 |
| 291 | 20231026 | 134300 | 18349966500 | 48150 | 48100 | 48250 | 48050 | 4115 |
| 292 | 20231026 | 134200 | 18151738900 | 48050 | 47900 | 48050 | 47900 | 1324 |
| 293 | 20231026 | 134100 | 18088187350 | 47950 | 47900 | 47950 | 47850 | 2594 |
| 294 | 20231026 | 134000 | 17963934850 | 47900 | 47900 | 47900 | 47850 | 16721 |
| 295 | 20231026 | 133900 | 17163004550 | 47900 | 48050 | 48050 | 47850 | 12177 |
| 296 | 20231026 | 133800 | 16579218250 | 48050 | 48150 | 48150 | 48050 | 3040 |
| 297 | 20231026 | 133700 | 16433032100 | 48150 | 48200 | 48250 | 48100 | 3660 |
| 298 | 20231026 | 133600 | 16256700800 | 48250 | 48250 | 48250 | 48200 | 1239 |
| 299 | 20231026 | 133500 | 16196926900 | 48250 | 48300 | 48300 | 48200 | 4312 |
| 300 | 20231026 | 133400 | 15988879100 | 48300 | 48300 | 48300 | 48250 | 1438 |
| 301 | 20231026 | 133300 | 15919428550 | 48300 | 48250 | 48300 | 48250 | 429 |
| 302 | 20231026 | 133200 | 15898718450 | 48250 | 48300 | 48300 | 48250 | 1035 |
| 303 | 20231026 | 133100 | 15848754900 | 48300 | 48300 | 48300 | 48250 | 583 |
| 304 | 20231026 | 133000 | 15820599250 | 48250 | 48300 | 48300 | 48250 | 252 |
| 305 | 20231026 | 132900 | 15808430200 | 48300 | 48300 | 48300 | 48250 | 905 |
| 306 | 20231026 | 132800 | 15764733050 | 48300 | 48300 | 48300 | 48250 | 971 |
| 307 | 20231026 | 132700 | 15717847950 | 48250 | 48250 | 48300 | 48250 | 971 |
| 308 | 20231026 | 132600 | 15670970600 | 48250 | 48250 | 48300 | 48250 | 793 |
| 309 | 20231026 | 132500 | 15632701700 | 48300 | 48400 | 48400 | 48250 | 6964 |
| 310 | 20231026 | 132400 | 15296066700 | 48400 | 48450 | 48500 | 48400 | 306 |
| 311 | 20231026 | 132300 | 15281248450 | 48450 | 48500 | 48500 | 48450 | 459 |
| 312 | 20231026 | 132200 | 15259002200 | 48500 | 48400 | 48500 | 48400 | 3128 |
| 313 | 20231026 | 132100 | 15107465650 | 48400 | 48400 | 48450 | 48400 | 1834 |
| 314 | 20231026 | 132000 | 15018675300 | 48400 | 48450 | 48500 | 48400 | 994 |
| 315 | 20231026 | 131900 | 14970536400 | 48450 | 48450 | 48500 | 48450 | 449 |
| 316 | 20231026 | 131800 | 14948778600 | 48450 | 48500 | 48500 | 48450 | 2024 |
| 317 | 20231026 | 131700 | 14850711250 | 48450 | 48500 | 48500 | 48450 | 494 |
| 318 | 20231026 | 131600 | 14826774250 | 48500 | 48450 | 48500 | 48450 | 472 |
| 319 | 20231026 | 131500 | 14803901400 | 48450 | 48450 | 48500 | 48450 | 1407 |
| 320 | 20231026 | 131400 | 14735727500 | 48450 | 48500 | 48500 | 48450 | 727 |
| 321 | 20231026 | 131300 | 14700485700 | 48500 | 48550 | 48550 | 48450 | 2191 |
| 322 | 20231026 | 131200 | 14594211700 | 48550 | 48600 | 48600 | 48500 | 1938 |
| 323 | 20231026 | 131100 | 14500089450 | 48600 | 48600 | 48700 | 48600 | 2455 |
| 324 | 20231026 | 131000 | 14380740800 | 48650 | 48650 | 48650 | 48600 | 449 |
| 325 | 20231026 | 130900 | 14358906050 | 48600 | 48600 | 48650 | 48600 | 314 |
| 326 | 20231026 | 130800 | 14343640650 | 48600 | 48650 | 48700 | 48600 | 1202 |
| 327 | 20231026 | 130700 | 14285200450 | 48600 | 48600 | 48700 | 48550 | 1146 |
| 328 | 20231026 | 130600 | 14229509000 | 48600 | 48550 | 48600 | 48550 | 297 |
| 329 | 20231026 | 130500 | 14215088900 | 48550 | 48550 | 48600 | 48500 | 414 |
| 330 | 20231026 | 130400 | 14194988850 | 48500 | 48450 | 48550 | 48450 | 1374 |
| 331 | 20231026 | 130300 | 14128364650 | 48450 | 48550 | 48600 | 48450 | 5619 |
| 332 | 20231026 | 130200 | 13855697850 | 48600 | 48700 | 48750 | 48550 | 2995 |
| 333 | 20231026 | 130100 | 13710061800 | 48750 | 48650 | 48750 | 48650 | 1399 |
| 334 | 20231026 | 130000 | 13641931300 | 48700 | 48600 | 48750 | 48600 | 1142 |
| 335 | 20231026 | 125900 | 13586349150 | 48600 | 48750 | 48750 | 48600 | 4297 |
| 336 | 20231026 | 125800 | 13377155650 | 48800 | 48750 | 48800 | 48750 | 732 |
| 337 | 20231026 | 125700 | 13341454600 | 48750 | 48650 | 48750 | 48650 | 4686 |
| 338 | 20231026 | 125600 | 13113262600 | 48650 | 48800 | 48850 | 48650 | 5655 |
| 339 | 20231026 | 125500 | 12837601550 | 48850 | 48900 | 48900 | 48800 | 1589 |
| 340 | 20231026 | 125400 | 12760007800 | 48900 | 48900 | 48900 | 48850 | 275 |
| 341 | 20231026 | 125300 | 12746565700 | 48850 | 49050 | 49100 | 48850 | 9706 |
| 342 | 20231026 | 125200 | 12271027450 | 49050 | 49100 | 49100 | 49050 | 2235 |
| 343 | 20231026 | 125100 | 12161291700 | 49150 | 49100 | 49150 | 49100 | 816 |
| 344 | 20231026 | 125000 | 12121225400 | 49100 | 49250 | 49300 | 49100 | 6078 |
| 345 | 20231026 | 124900 | 11822266850 | 49300 | 49250 | 49300 | 49250 | 845 |
| 346 | 20231026 | 124800 | 11780648050 | 49300 | 49250 | 49300 | 49250 | 125 |
| 347 | 20231026 | 124700 | 11774490500 | 49250 | 49250 | 49300 | 49250 | 65 |
| 348 | 20231026 | 124600 | 11771289000 | 49300 | 49250 | 49300 | 49250 | 682 |
| 349 | 20231026 | 124500 | 11737700100 | 49300 | 49250 | 49300 | 49250 | 163 |
| 350 | 20231026 | 124400 | 11729672250 | 49300 | 49350 | 49350 | 49250 | 4606 |
| 351 | 20231026 | 124300 | 11502476150 | 49350 | 49400 | 49400 | 49350 | 691 |
| 352 | 20231026 | 124200 | 11468344750 | 49400 | 49450 | 49450 | 49350 | 5136 |
| 353 | 20231026 | 124100 | 11214584600 | 49450 | 49500 | 49550 | 49450 | 3181 |
| 354 | 20231026 | 124000 | 11057131150 | 49500 | 49500 | 49550 | 49500 | 1110 |
| 355 | 20231026 | 123900 | 11002184600 | 49500 | 49550 | 49550 | 49500 | 1670 |
| 356 | 20231026 | 123800 | 10919462050 | 49500 | 49550 | 49550 | 49500 | 187 |
| 357 | 20231026 | 123700 | 10910199850 | 49550 | 49550 | 49550 | 49500 | 399 |
| 358 | 20231026 | 123600 | 10890442550 | 49550 | 49550 | 49550 | 49500 | 96 |
| 359 | 20231026 | 123500 | 10885687250 | 49550 | 49550 | 49600 | 49500 | 1131 |
| 360 | 20231026 | 123400 | 10829646800 | 49550 | 49450 | 49550 | 49450 | 298 |
| 361 | 20231026 | 123300 | 10814894950 | 49500 | 49500 | 49500 | 49450 | 374 |
| 362 | 20231026 | 123200 | 10796383700 | 49500 | 49500 | 49500 | 49450 | 89 |
| 363 | 20231026 | 123100 | 10791979550 | 49450 | 49500 | 49500 | 49450 | 343 |
| 364 | 20231026 | 123000 | 10775002700 | 49500 | 49500 | 49500 | 49450 | 273 |
| 365 | 20231026 | 122900 | 10761491850 | 49500 | 49500 | 49500 | 49450 | 427 |
| 366 | 20231026 | 122800 | 10740357900 | 49450 | 49450 | 49500 | 49450 | 229 |
| 367 | 20231026 | 122700 | 10729033800 | 49450 | 49500 | 49500 | 49450 | 90 |
| 368 | 20231026 | 122600 | 10724582300 | 49450 | 49500 | 49500 | 49450 | 190 |
| 369 | 20231026 | 122500 | 10715186050 | 49450 | 49500 | 49500 | 49450 | 512 |
| 370 | 20231026 | 122400 | 10689865700 | 49500 | 49450 | 49500 | 49450 | 171 |
| 371 | 20231026 | 122300 | 10681407800 | 49450 | 49450 | 49500 | 49450 | 177 |
| 372 | 20231026 | 122200 | 10672654850 | 49450 | 49400 | 49450 | 49400 | 959 |
| 373 | 20231026 | 122100 | 10625238250 | 49450 | 49400 | 49450 | 49400 | 256 |
| 374 | 20231026 | 122000 | 10612590700 | 49450 | 49400 | 49450 | 49400 | 110 |
| 375 | 20231026 | 121900 | 10607156300 | 49400 | 49400 | 49450 | 49400 | 69 |
| 376 | 20231026 | 121800 | 10603746900 | 49450 | 49450 | 49450 | 49400 | 1528 |
| 377 | 20231026 | 121700 | 10528189100 | 49450 | 49500 | 49500 | 49450 | 342 |
| 378 | 20231026 | 121600 | 10511265400 | 49450 | 49450 | 49500 | 49450 | 169 |
| 379 | 20231026 | 121500 | 10502908300 | 49450 | 49450 | 49500 | 49450 | 38 |
| 380 | 20231026 | 121400 | 10501028800 | 49450 | 49450 | 49500 | 49450 | 1168 |
| 381 | 20231026 | 121300 | 10443259150 | 49450 | 49450 | 49500 | 49450 | 485 |
| 382 | 20231026 | 121200 | 10419260550 | 49450 | 49500 | 49500 | 49450 | 40 |
| 383 | 20231026 | 121100 | 10417282150 | 49450 | 49500 | 49500 | 49450 | 1248 |
| 384 | 20231026 | 121000 | 10355508100 | 49450 | 49500 | 49500 | 49450 | 1205 |
| 385 | 20231026 | 120900 | 10295879200 | 49450 | 49450 | 49450 | 49450 | 770 |
| 386 | 20231026 | 120800 | 10257802700 | 49450 | 49450 | 49500 | 49450 | 341 |
| 387 | 20231026 | 120700 | 10240935750 | 49450 | 49500 | 49500 | 49450 | 119 |
| 388 | 20231026 | 120600 | 10235049700 | 49500 | 49450 | 49500 | 49450 | 334 |
| 389 | 20231026 | 120500 | 10218529650 | 49450 | 49500 | 49500 | 49450 | 140 |
| 390 | 20231026 | 120400 | 10211606350 | 49500 | 49500 | 49500 | 49450 | 429 |
| 391 | 20231026 | 120300 | 10190372550 | 49500 | 49450 | 49500 | 49450 | 432 |
| 392 | 20231026 | 120200 | 10169006450 | 49450 | 49450 | 49450 | 49450 | 3076 |
| 393 | 20231026 | 120100 | 10016898250 | 49450 | 49500 | 49500 | 49450 | 436 |
| 394 | 20231026 | 120000 | 9995323800 | 49500 | 49500 | 49500 | 49450 | 2454 |
| 395 | 20231026 | 115900 | 9873855400 | 49500 | 49550 | 49550 | 49500 | 860 |
| 396 | 20231026 | 115800 | 9831284050 | 49550 | 49550 | 49550 | 49500 | 216 |
| 397 | 20231026 | 115700 | 9820584900 | 49500 | 49550 | 49550 | 49500 | 238 |
| 398 | 20231026 | 115600 | 9808796450 | 49500 | 49550 | 49550 | 49500 | 3704 |
| 399 | 20231026 | 115500 | 9625355750 | 49550 | 49600 | 49600 | 49550 | 76 |
| 400 | 20231026 | 115400 | 9621588800 | 49600 | 49550 | 49600 | 49550 | 280 |
| 401 | 20231026 | 115300 | 9607709400 | 49600 | 49550 | 49600 | 49550 | 107 |
| 402 | 20231026 | 115200 | 9602407300 | 49600 | 49600 | 49600 | 49550 | 521 |
| 403 | 20231026 | 115100 | 9576567600 | 49600 | 49600 | 49600 | 49550 | 1090 |
| 404 | 20231026 | 115000 | 9522506150 | 49650 | 49650 | 49650 | 49600 | 76 |
| 405 | 20231026 | 114900 | 9518735650 | 49650 | 49650 | 49650 | 49600 | 101 |
| 406 | 20231026 | 114800 | 9513725350 | 49700 | 49650 | 49700 | 49600 | 337 |
| 407 | 20231026 | 114700 | 9496994900 | 49650 | 49600 | 49650 | 49600 | 417 |
| 408 | 20231026 | 114600 | 9476311350 | 49550 | 49600 | 49700 | 49550 | 3948 |
| 409 | 20231026 | 114500 | 9280391300 | 49600 | 49600 | 49600 | 49550 | 1487 |
| 410 | 20231026 | 114400 | 9206652450 | 49600 | 49600 | 49600 | 49550 | 300 |
| 411 | 20231026 | 114300 | 9191786150 | 49550 | 49550 | 49600 | 49550 | 445 |
| 412 | 20231026 | 114200 | 9169727800 | 49600 | 49550 | 49600 | 49550 | 63 |
| 413 | 20231026 | 114100 | 9166605950 | 49550 | 49550 | 49600 | 49550 | 437 |
| 414 | 20231026 | 114000 | 9144951300 | 49600 | 49650 | 49700 | 49550 | 5737 |
| 415 | 20231026 | 113900 | 8860323600 | 49650 | 49650 | 49700 | 49650 | 158 |
| 416 | 20231026 | 113800 | 8852478750 | 49650 | 49700 | 49700 | 49650 | 709 |
| 417 | 20231026 | 113700 | 8817258500 | 49650 | 49650 | 49700 | 49650 | 193 |
| 418 | 20231026 | 113600 | 8807670850 | 49700 | 49700 | 49700 | 49650 | 423 |
| 419 | 20231026 | 113500 | 8786668700 | 49650 | 49700 | 49750 | 49650 | 826 |
| 420 | 20231026 | 113400 | 8745616950 | 49700 | 49700 | 49750 | 49700 | 195 |
| 421 | 20231026 | 113300 | 8735920250 | 49700 | 49700 | 49700 | 49700 | 148 |
| 422 | 20231026 | 113200 | 8728564650 | 49700 | 49700 | 49750 | 49700 | 75 |
| 423 | 20231026 | 113100 | 8724837000 | 49700 | 49700 | 49750 | 49700 | 356 |
| 424 | 20231026 | 113000 | 8707138500 | 49700 | 49700 | 49750 | 49700 | 101 |
| 425 | 20231026 | 112900 | 8702118600 | 49700 | 49750 | 49750 | 49700 | 326 |
| 426 | 20231026 | 112800 | 8685910400 | 49700 | 49700 | 49750 | 49700 | 90 |
| 427 | 20231026 | 112700 | 8681437000 | 49700 | 49800 | 49850 | 49700 | 1262 |
| 428 | 20231026 | 112600 | 8618629400 | 49850 | 49800 | 49850 | 49800 | 154 |
| 429 | 20231026 | 112500 | 8610954550 | 49800 | 49850 | 49850 | 49800 | 477 |
| 430 | 20231026 | 112400 | 8587199550 | 49800 | 49850 | 49850 | 49800 | 131 |
| 431 | 20231026 | 112300 | 8580671950 | 49850 | 49850 | 49850 | 49800 | 437 |
| 432 | 20231026 | 112200 | 8558901950 | 49850 | 49850 | 49850 | 49800 | 71 |
| 433 | 20231026 | 112100 | 8555365550 | 49850 | 49900 | 49900 | 49850 | 1661 |
| 434 | 20231026 | 112000 | 8472563600 | 49850 | 49900 | 49950 | 49850 | 350 |
| 435 | 20231026 | 111900 | 8455093800 | 49900 | 49900 | 49950 | 49900 | 285 |
| 436 | 20231026 | 111800 | 8440871750 | 49950 | 49900 | 49950 | 49850 | 396 |
| 437 | 20231026 | 111700 | 8421113000 | 49900 | 49950 | 49950 | 49850 | 178 |
| 438 | 20231026 | 111600 | 8412230850 | 49900 | 49950 | 50000 | 49900 | 146 |
| 439 | 20231026 | 111500 | 8404939100 | 49950 | 49900 | 50000 | 49900 | 806 |
| 440 | 20231026 | 111400 | 8364706500 | 49950 | 49950 | 49950 | 49900 | 793 |
| 441 | 20231026 | 111300 | 8325120500 | 50000 | 50000 | 50000 | 49950 | 398 |
| 442 | 20231026 | 111200 | 8305240050 | 50000 | 49950 | 50000 | 49950 | 496 |
| 443 | 20231026 | 111100 | 8280448950 | 50000 | 50000 | 50000 | 49950 | 346 |
| 444 | 20231026 | 111000 | 8263149700 | 50000 | 50100 | 50100 | 50000 | 102 |
| 445 | 20231026 | 110900 | 8258049300 | 50000 | 50100 | 50100 | 50000 | 349 |
| 446 | 20231026 | 110800 | 8240588700 | 50000 | 50000 | 50000 | 49950 | 636 |
| 447 | 20231026 | 110700 | 8208788750 | 50000 | 50100 | 50100 | 50000 | 987 |
| 448 | 20231026 | 110600 | 8159428650 | 50000 | 50000 | 50100 | 50000 | 154 |
| 449 | 20231026 | 110500 | 8151718350 | 50100 | 50100 | 50100 | 50000 | 45 |
| 450 | 20231026 | 110400 | 8149467650 | 50000 | 50000 | 50000 | 50000 | 224 |
| 451 | 20231026 | 110300 | 8138267650 | 50000 | 50000 | 50100 | 50000 | 229 |
| 452 | 20231026 | 110200 | 8126802850 | 50000 | 50100 | 50100 | 50000 | 273 |
| 453 | 20231026 | 110100 | 8113126850 | 50200 | 50100 | 50200 | 50100 | 38 |
| 454 | 20231026 | 110000 | 8111222650 | 50100 | 50100 | 50200 | 50100 | 280 |
| 455 | 20231026 | 105900 | 8097184450 | 50100 | 50200 | 50200 | 50100 | 38 |
| 456 | 20231026 | 105800 | 8095279550 | 50200 | 50200 | 50200 | 50100 | 355 |
| 457 | 20231026 | 105700 | 8077483850 | 50200 | 50100 | 50200 | 50100 | 1015 |
| 458 | 20231026 | 105600 | 8026632150 | 50100 | 50100 | 50200 | 50100 | 75 |
| 459 | 20231026 | 105500 | 8022874250 | 50200 | 50100 | 50200 | 50100 | 474 |
| 460 | 20231026 | 105400 | 7999116450 | 50100 | 50200 | 50200 | 50100 | 524 |
| 461 | 20231026 | 105300 | 7972858650 | 50100 | 50300 | 50300 | 50100 | 1064 |
| 462 | 20231026 | 105200 | 7919443150 | 50300 | 50200 | 50300 | 50200 | 601 |
| 463 | 20231026 | 105100 | 7889219150 | 50200 | 50300 | 50300 | 50200 | 248 |
| 464 | 20231026 | 105000 | 7876765550 | 50300 | 50300 | 50300 | 50300 | 358 |
| 465 | 20231026 | 104900 | 7858758150 | 50300 | 50300 | 50400 | 50300 | 1068 |
| 466 | 20231026 | 104800 | 7805025350 | 50300 | 50200 | 50300 | 50200 | 415 |
| 467 | 20231026 | 104700 | 7784183650 | 50200 | 50200 | 50300 | 50100 | 4199 |
| 468 | 20231026 | 104600 | 7573668650 | 50300 | 50200 | 50300 | 50200 | 668 |
| 469 | 20231026 | 104500 | 7540124950 | 50200 | 50200 | 50300 | 50200 | 105 |
| 470 | 20231026 | 104400 | 7534853850 | 50300 | 50200 | 50300 | 50200 | 611 |
| 471 | 20231026 | 104300 | 7504177650 | 50200 | 50300 | 50300 | 50100 | 812 |
| 472 | 20231026 | 104200 | 7463416550 | 50200 | 50200 | 50200 | 50200 | 55 |
| 473 | 20231026 | 104100 | 7460655550 | 50300 | 50300 | 50300 | 50300 | 174 |
| 474 | 20231026 | 104000 | 7451903350 | 50300 | 50300 | 50300 | 50200 | 404 |
| 475 | 20231026 | 103900 | 7431597750 | 50300 | 50300 | 50400 | 50300 | 174 |
| 476 | 20231026 | 103800 | 7422845450 | 50300 | 50300 | 50400 | 50300 | 241 |
| 477 | 20231026 | 103700 | 7410722450 | 50200 | 50200 | 50300 | 50200 | 290 |
| 478 | 20231026 | 103600 | 7396158650 | 50300 | 50100 | 50300 | 50100 | 1299 |
| 479 | 20231026 | 103500 | 7330920250 | 50100 | 50100 | 50200 | 50100 | 236 |
| 480 | 20231026 | 103400 | 7319085950 | 50200 | 50200 | 50200 | 50200 | 424 |
| 481 | 20231026 | 103300 | 7297801150 | 50200 | 50100 | 50300 | 50100 | 528 |
| 482 | 20231026 | 103200 | 7271300950 | 50200 | 50100 | 50200 | 50100 | 182 |
| 483 | 20231026 | 103100 | 7262167850 | 50100 | 50100 | 50200 | 50100 | 99 |
| 484 | 20231026 | 103000 | 7257201050 | 50200 | 50200 | 50200 | 50100 | 66 |
| 485 | 20231026 | 102900 | 7253893450 | 50200 | 50300 | 50300 | 50200 | 367 |
| 486 | 20231026 | 102800 | 7235469450 | 50200 | 50200 | 50200 | 50200 | 112 |
| 487 | 20231026 | 102700 | 7229847050 | 50200 | 50200 | 50200 | 50100 | 381 |
| 488 | 20231026 | 102600 | 7210722650 | 50200 | 50200 | 50200 | 50100 | 351 |
| 489 | 20231026 | 102500 | 7193105950 | 50300 | 50200 | 50300 | 50200 | 117 |
| 490 | 20231026 | 102400 | 7187232250 | 50200 | 50300 | 50300 | 50200 | 747 |
| 491 | 20231026 | 102300 | 7149701850 | 50300 | 50300 | 50400 | 50300 | 397 |
| 492 | 20231026 | 102200 | 7129730950 | 50300 | 50400 | 50400 | 50300 | 301 |
| 493 | 20231026 | 102100 | 7114579350 | 50300 | 50300 | 50400 | 50300 | 147 |
| 494 | 20231026 | 102000 | 7107175150 | 50300 | 50300 | 50400 | 50300 | 572 |
| 495 | 20231026 | 101900 | 7078402550 | 50200 | 50200 | 50300 | 50200 | 242 |
| 496 | 20231026 | 101800 | 7066241350 | 50300 | 50000 | 50300 | 50000 | 2554 |
| 497 | 20231026 | 101700 | 6938053850 | 50100 | 50100 | 50100 | 50000 | 774 |
| 498 | 20231026 | 101600 | 6899346650 | 50100 | 50100 | 50100 | 50100 | 235 |
| 499 | 20231026 | 101500 | 6887573150 | 50100 | 50100 | 50200 | 50000 | 772 |
| 500 | 20231026 | 101400 | 6848915150 | 50200 | 49950 | 50200 | 49950 | 2017 |
| 501 | 20231026 | 101300 | 6747977250 | 49950 | 49950 | 50100 | 49950 | 269 |
| 502 | 20231026 | 101200 | 6734535400 | 50000 | 50000 | 50100 | 50000 | 1216 |
| 503 | 20231026 | 101100 | 6673734300 | 50100 | 50000 | 50100 | 50000 | 345 |
| 504 | 20231026 | 101000 | 6656483700 | 50000 | 50000 | 50100 | 49900 | 347 |
| 505 | 20231026 | 100900 | 6639131000 | 50000 | 49800 | 50000 | 49800 | 2266 |
| 506 | 20231026 | 100800 | 6526026350 | 49850 | 49800 | 49850 | 49800 | 288 |
| 507 | 20231026 | 100700 | 6511671300 | 49800 | 49650 | 49850 | 49650 | 1418 |
| 508 | 20231026 | 100600 | 6441124800 | 49650 | 49650 | 49700 | 49600 | 848 |
| 509 | 20231026 | 100500 | 6399040700 | 49650 | 49700 | 49700 | 49600 | 168 |
| 510 | 20231026 | 100400 | 6390693750 | 49700 | 49750 | 49750 | 49700 | 194 |
| 511 | 20231026 | 100300 | 6381045100 | 49750 | 49750 | 49750 | 49750 | 88 |
| 512 | 20231026 | 100200 | 6376667100 | 49800 | 49700 | 49850 | 49700 | 2268 |
| 513 | 20231026 | 100100 | 6263888800 | 49650 | 49600 | 49700 | 49550 | 1708 |
| 514 | 20231026 | 100000 | 6179169500 | 49600 | 49600 | 49600 | 49600 | 141 |
| 515 | 20231026 | 095900 | 6172175900 | 49600 | 49600 | 49600 | 49600 | 216 |
| 516 | 20231026 | 095800 | 6161462300 | 49600 | 49650 | 49650 | 49550 | 895 |
| 517 | 20231026 | 095700 | 6117057000 | 49700 | 49700 | 49700 | 49650 | 50 |
| 518 | 20231026 | 095600 | 6114572500 | 49700 | 49600 | 49700 | 49600 | 1091 |
| 519 | 20231026 | 095500 | 6060452850 | 49600 | 49650 | 49650 | 49550 | 2702 |
| 520 | 20231026 | 095400 | 5926345750 | 49700 | 49700 | 49700 | 49700 | 14 |
| 521 | 20231026 | 095300 | 5925649950 | 49700 | 49650 | 49700 | 49650 | 270 |
| 522 | 20231026 | 095200 | 5912237450 | 49650 | 49700 | 49700 | 49650 | 1364 |
| 523 | 20231026 | 095100 | 5844452800 | 49750 | 49750 | 49750 | 49700 | 773 |
| 524 | 20231026 | 095000 | 5806001350 | 49750 | 49700 | 49750 | 49700 | 380 |
| 525 | 20231026 | 094900 | 5787106600 | 49700 | 49650 | 49700 | 49650 | 408 |
| 526 | 20231026 | 094800 | 5766834350 | 49700 | 49700 | 49700 | 49700 | 25 |
| 527 | 20231026 | 094700 | 5765591850 | 49700 | 49750 | 49750 | 49650 | 655 |
| 528 | 20231026 | 094600 | 5733039150 | 49750 | 49750 | 49750 | 49700 | 357 |
| 529 | 20231026 | 094500 | 5715280900 | 49750 | 49750 | 49850 | 49700 | 436 |
| 530 | 20231026 | 094400 | 5693572650 | 49700 | 49650 | 49700 | 49650 | 2085 |
| 531 | 20231026 | 094300 | 5590027400 | 49650 | 49650 | 49650 | 49600 | 347 |
| 532 | 20231026 | 094200 | 5572807500 | 49650 | 49650 | 49650 | 49600 | 235 |
| 533 | 20231026 | 094100 | 5561147250 | 49600 | 49650 | 49650 | 49600 | 180 |
| 534 | 20231026 | 094000 | 5552210350 | 49650 | 49600 | 49650 | 49600 | 720 |
| 535 | 20231026 | 093900 | 5516498200 | 49600 | 49650 | 49700 | 49600 | 569 |
| 536 | 20231026 | 093800 | 5488251850 | 49700 | 49500 | 49700 | 49500 | 776 |
| 537 | 20231026 | 093700 | 5449765150 | 49500 | 49550 | 49600 | 49400 | 9564 |
| 538 | 20231026 | 093600 | 4976467550 | 49550 | 49550 | 49550 | 49500 | 1896 |
| 539 | 20231026 | 093500 | 4882524500 | 49550 | 49550 | 49550 | 49500 | 233 |
| 540 | 20231026 | 093400 | 4870982000 | 49550 | 49550 | 49550 | 49500 | 2407 |
| 541 | 20231026 | 093300 | 4751718400 | 49550 | 49700 | 49700 | 49550 | 7104 |
| 542 | 20231026 | 093200 | 4399184350 | 49700 | 49700 | 49700 | 49650 | 1557 |
| 543 | 20231026 | 093100 | 4321809800 | 49700 | 49700 | 49700 | 49650 | 517 |
| 544 | 20231026 | 093000 | 4296119600 | 49700 | 49700 | 49700 | 49700 | 475 |
| 545 | 20231026 | 092900 | 4272512100 | 49700 | 49750 | 49800 | 49700 | 2516 |
| 546 | 20231026 | 092800 | 4147415800 | 49700 | 49750 | 49750 | 49700 | 1508 |
| 547 | 20231026 | 092700 | 4072453300 | 49750 | 49700 | 49750 | 49650 | 2688 |
| 548 | 20231026 | 092600 | 3938829150 | 49700 | 49700 | 49700 | 49650 | 3921 |
| 549 | 20231026 | 092500 | 3743973150 | 49750 | 49750 | 49800 | 49700 | 531 |
| 550 | 20231026 | 092400 | 3717556250 | 49750 | 50000 | 50000 | 49750 | 5607 |
| 551 | 20231026 | 092300 | 3438267200 | 50000 | 50000 | 50000 | 49950 | 1637 |
| 552 | 20231026 | 092200 | 3356432550 | 50000 | 49950 | 50000 | 49950 | 681 |
| 553 | 20231026 | 092100 | 3322401950 | 49950 | 49900 | 49950 | 49850 | 970 |
| 554 | 20231026 | 092000 | 3273978750 | 49900 | 49900 | 49950 | 49800 | 8662 |
| 555 | 20231026 | 091900 | 2842330100 | 49900 | 50000 | 50100 | 49850 | 6439 |
| 556 | 20231026 | 091800 | 2520936850 | 50000 | 50000 | 50200 | 49900 | 2737 |
| 557 | 20231026 | 091700 | 2384123450 | 50000 | 50100 | 50100 | 49900 | 9420 |
| 558 | 20231026 | 091600 | 1913599950 | 50100 | 50200 | 50200 | 50000 | 2766 |
| 559 | 20231026 | 091500 | 1774854850 | 50200 | 50200 | 50300 | 50200 | 1006 |
| 560 | 20231026 | 091400 | 1724293950 | 50300 | 50300 | 50300 | 50200 | 777 |
| 561 | 20231026 | 091300 | 1685212950 | 50300 | 50300 | 50400 | 50300 | 160 |
| 562 | 20231026 | 091200 | 1677163450 | 50400 | 50400 | 50500 | 50300 | 478 |
| 563 | 20231026 | 091100 | 1653072850 | 50400 | 50500 | 50500 | 50400 | 238 |
| 564 | 20231026 | 091000 | 1641071050 | 50500 | 50600 | 50600 | 50500 | 553 |
| 565 | 20231026 | 090900 | 1613141250 | 50600 | 50400 | 50600 | 50400 | 636 |
| 566 | 20231026 | 090800 | 1581009450 | 50400 | 50600 | 50600 | 50300 | 859 |
| 567 | 20231026 | 090700 | 1537709050 | 50600 | 50500 | 50600 | 50500 | 1539 |
| 568 | 20231026 | 090600 | 1459917050 | 50300 | 50700 | 50800 | 50300 | 1598 |
| 569 | 20231026 | 090500 | 1379087550 | 50700 | 50500 | 50700 | 50500 | 291 |
| 570 | 20231026 | 090400 | 1364351150 | 50500 | 50500 | 50600 | 50400 | 906 |
| 571 | 20231026 | 090300 | 1318583150 | 50600 | 50500 | 50600 | 50400 | 1105 |
| 572 | 20231026 | 090200 | 1262812050 | 50500 | 50600 | 50600 | 50300 | 766 |
| 573 | 20231026 | 090100 | 1224124150 | 50600 | 50100 | 50600 | 50000 | 10357 |
| 574 | 20231026 | 090000 | 702307950 | 50200 | 50000 | 50400 | 49950 | 14032 |