30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 183200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 9270 |
| 3 | 20231023 | 183100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20231023 | 183000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20231023 | 182900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20231023 | 182800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20231023 | 182700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20231023 | 182600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20231023 | 182500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20231023 | 182400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20231023 | 182300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20231023 | 182200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20231023 | 182100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20231023 | 182000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20231023 | 181900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20231023 | 181800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20231023 | 181700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20231023 | 181600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20231023 | 181500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20231023 | 181400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20231023 | 181300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20231023 | 181200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20231023 | 181100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20231023 | 181000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20231023 | 180900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20231023 | 180800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20231023 | 180700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20231023 | 180600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20231023 | 180500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20231023 | 180400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20231023 | 180300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20231023 | 180200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 9270 |
| 33 | 20231023 | 180100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20231023 | 180000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20231023 | 175900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20231023 | 175800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20231023 | 175700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20231023 | 175600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20231023 | 175500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20231023 | 175400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20231023 | 175300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20231023 | 175200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20231023 | 175100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20231023 | 175000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20231023 | 174900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20231023 | 174800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20231023 | 174700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20231023 | 174600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20231023 | 174500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20231023 | 174400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20231023 | 174300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20231023 | 174200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20231023 | 174100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20231023 | 174000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20231023 | 173900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20231023 | 173800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20231023 | 173700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20231023 | 173600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20231023 | 173500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20231023 | 173400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20231023 | 173300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20231023 | 173200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 9270 |
| 63 | 20231023 | 173100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20231023 | 173000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20231023 | 172900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20231023 | 172800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20231023 | 172700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20231023 | 172600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20231023 | 172500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20231023 | 172400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20231023 | 172300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20231023 | 172200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20231023 | 172100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20231023 | 172000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20231023 | 171900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20231023 | 171800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20231023 | 171700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20231023 | 171600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20231023 | 171500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20231023 | 171400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20231023 | 171300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20231023 | 171200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20231023 | 171100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20231023 | 171000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20231023 | 170900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20231023 | 170800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20231023 | 170700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20231023 | 170600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20231023 | 170500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20231023 | 170400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20231023 | 170300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20231023 | 170200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 9270 |
| 93 | 20231023 | 170100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20231023 | 170000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20231023 | 165900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20231023 | 165800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20231023 | 165700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20231023 | 165600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20231023 | 165500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20231023 | 165400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20231023 | 165300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20231023 | 165200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20231023 | 165100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20231023 | 165000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20231023 | 164900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20231023 | 164800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20231023 | 164700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20231023 | 164600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20231023 | 164500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20231023 | 164400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20231023 | 164300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20231023 | 164200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20231023 | 164100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20231023 | 164000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20231023 | 163900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20231023 | 163800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20231023 | 163700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20231023 | 163600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20231023 | 163500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20231023 | 163400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20231023 | 163300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20231023 | 163200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 9270 |
| 123 | 20231023 | 163100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20231023 | 163000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20231023 | 162900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20231023 | 162800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20231023 | 162700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20231023 | 162600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20231023 | 162500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20231023 | 162400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20231023 | 162300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20231023 | 162200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20231023 | 162100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20231023 | 162000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20231023 | 161900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20231023 | 161800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20231023 | 161700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20231023 | 161600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20231023 | 161500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20231023 | 161400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20231023 | 161300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20231023 | 161200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20231023 | 161100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20231023 | 161000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20231023 | 160900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20231023 | 160800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20231023 | 160700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20231023 | 160600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20231023 | 160500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20231023 | 160400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20231023 | 160300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20231023 | 160200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 9270 |
| 153 | 20231023 | 160100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20231023 | 160000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20231023 | 155900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20231023 | 155800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20231023 | 155700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20231023 | 155600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20231023 | 155500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20231023 | 155400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20231023 | 155300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20231023 | 155200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20231023 | 155100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20231023 | 155000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20231023 | 154900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20231023 | 154800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20231023 | 154700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20231023 | 154600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20231023 | 154500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20231023 | 154400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20231023 | 154300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20231023 | 154200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20231023 | 154100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20231023 | 154000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20231023 | 153900 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20231023 | 153800 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20231023 | 153700 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20231023 | 153600 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20231023 | 153500 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20231023 | 153400 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20231023 | 153300 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20231023 | 153200 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 9270 |
| 183 | 20231023 | 153100 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20231023 | 153000 | 4132946000 | 25200 | 25200 | 25200 | 25200 | 9270 |
| 185 | 20231023 | 152900 | 3899342000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20231023 | 152800 | 3899342000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20231023 | 152700 | 3899342000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20231023 | 152600 | 3899342000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20231023 | 152500 | 3899342000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20231023 | 152400 | 3899342000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20231023 | 152300 | 3899342000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20231023 | 152200 | 3899342000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20231023 | 152100 | 3899342000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20231023 | 152000 | 3899342000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20231023 | 151900 | 3899342000 | 25200 | 25150 | 25200 | 25100 | 532 |
| 196 | 20231023 | 151800 | 3885969500 | 25150 | 25150 | 25150 | 25100 | 93 |
| 197 | 20231023 | 151700 | 3883634450 | 25150 | 25100 | 25150 | 25100 | 431 |
| 198 | 20231023 | 151600 | 3872809050 | 25150 | 25100 | 25150 | 25050 | 943 |
| 199 | 20231023 | 151500 | 3849149150 | 25100 | 25100 | 25150 | 25100 | 210 |
| 200 | 20231023 | 151400 | 3843876700 | 25100 | 25100 | 25150 | 25100 | 159 |
| 201 | 20231023 | 151300 | 3839884300 | 25150 | 25150 | 25150 | 25100 | 348 |
| 202 | 20231023 | 151200 | 3831140350 | 25150 | 25100 | 25150 | 25100 | 190 |
| 203 | 20231023 | 151100 | 3826369950 | 25150 | 25150 | 25150 | 25100 | 3714 |
| 204 | 20231023 | 151000 | 3733119700 | 25150 | 25100 | 25150 | 25100 | 184 |
| 205 | 20231023 | 150900 | 3728496800 | 25150 | 25200 | 25200 | 25100 | 410 |
| 206 | 20231023 | 150800 | 3718201900 | 25100 | 25150 | 25200 | 25100 | 206 |
| 207 | 20231023 | 150700 | 3713030800 | 25150 | 25100 | 25200 | 25100 | 1700 |
| 208 | 20231023 | 150600 | 3670299100 | 25150 | 25100 | 25150 | 25050 | 187 |
| 209 | 20231023 | 150500 | 3665608150 | 25050 | 25050 | 25100 | 25050 | 642 |
| 210 | 20231023 | 150400 | 3649501650 | 25100 | 25100 | 25150 | 25050 | 816 |
| 211 | 20231023 | 150300 | 3629024500 | 25100 | 25100 | 25150 | 25100 | 740 |
| 212 | 20231023 | 150200 | 3610448750 | 25100 | 25100 | 25150 | 25100 | 518 |
| 213 | 20231023 | 150100 | 3597440400 | 25150 | 25150 | 25200 | 25100 | 1747 |
| 214 | 20231023 | 150000 | 3553506000 | 25150 | 25200 | 25250 | 25150 | 2321 |
| 215 | 20231023 | 145900 | 3495025650 | 25250 | 25200 | 25250 | 25200 | 1828 |
| 216 | 20231023 | 145800 | 3448958000 | 25200 | 25200 | 25250 | 25200 | 129 |
| 217 | 20231023 | 145700 | 3445707000 | 25200 | 25200 | 25250 | 25200 | 129 |
| 218 | 20231023 | 145600 | 3442452850 | 25250 | 25250 | 25250 | 25200 | 6 |
| 219 | 20231023 | 145500 | 3442301500 | 25200 | 25200 | 25250 | 25200 | 250 |
| 220 | 20231023 | 145400 | 3435999250 | 25250 | 25250 | 25250 | 25200 | 53 |
| 221 | 20231023 | 145300 | 3434663300 | 25250 | 25200 | 25250 | 25200 | 123 |
| 222 | 20231023 | 145200 | 3431562400 | 25200 | 25150 | 25200 | 25150 | 2488 |
| 223 | 20231023 | 145100 | 3368871900 | 25150 | 25150 | 25200 | 25150 | 109 |
| 224 | 20231023 | 145000 | 3366128950 | 25200 | 25150 | 25200 | 25150 | 54 |
| 225 | 20231023 | 144900 | 3364768650 | 25150 | 25150 | 25200 | 25150 | 665 |
| 226 | 20231023 | 144800 | 3348042600 | 25200 | 25150 | 25200 | 25150 | 92 |
| 227 | 20231023 | 144700 | 3345728700 | 25150 | 25200 | 25200 | 25150 | 145 |
| 228 | 20231023 | 144600 | 3342080850 | 25150 | 25200 | 25200 | 25150 | 135 |
| 229 | 20231023 | 144500 | 3338685150 | 25150 | 25150 | 25200 | 25150 | 191 |
| 230 | 20231023 | 144400 | 3333879900 | 25150 | 25150 | 25200 | 25150 | 909 |
| 231 | 20231023 | 144300 | 3311018250 | 25200 | 25150 | 25200 | 25150 | 378 |
| 232 | 20231023 | 144200 | 3301502900 | 25150 | 25200 | 25200 | 25150 | 162 |
| 233 | 20231023 | 144100 | 3297424250 | 25200 | 25200 | 25200 | 25150 | 624 |
| 234 | 20231023 | 144000 | 3281728950 | 25150 | 25150 | 25200 | 25150 | 13 |
| 235 | 20231023 | 143900 | 3281401950 | 25150 | 25200 | 25200 | 25150 | 78 |
| 236 | 20231023 | 143800 | 3279439250 | 25150 | 25150 | 25200 | 25150 | 136 |
| 237 | 20231023 | 143700 | 3276018550 | 25200 | 25200 | 25200 | 25200 | 72 |
| 238 | 20231023 | 143600 | 3274204150 | 25200 | 25200 | 25200 | 25150 | 113 |
| 239 | 20231023 | 143500 | 3271361550 | 25150 | 25150 | 25200 | 25150 | 109 |
| 240 | 20231023 | 143400 | 3268619850 | 25200 | 25200 | 25200 | 25150 | 187 |
| 241 | 20231023 | 143300 | 3263910600 | 25200 | 25200 | 25200 | 25150 | 501 |
| 242 | 20231023 | 143200 | 3251287650 | 25200 | 25150 | 25200 | 25150 | 188 |
| 243 | 20231023 | 143100 | 3246558350 | 25150 | 25200 | 25200 | 25150 | 53 |
| 244 | 20231023 | 143000 | 3245225300 | 25150 | 25150 | 25200 | 25150 | 117 |
| 245 | 20231023 | 142900 | 3242281200 | 25150 | 25150 | 25200 | 25150 | 95 |
| 246 | 20231023 | 142800 | 3239890700 | 25200 | 25200 | 25200 | 25150 | 97 |
| 247 | 20231023 | 142700 | 3237449000 | 25200 | 25150 | 25200 | 25150 | 176 |
| 248 | 20231023 | 142600 | 3233014950 | 25150 | 25200 | 25200 | 25150 | 263 |
| 249 | 20231023 | 142500 | 3226391000 | 25150 | 25150 | 25200 | 25150 | 628 |
| 250 | 20231023 | 142400 | 3210576200 | 25200 | 25150 | 25200 | 25150 | 95 |
| 251 | 20231023 | 142300 | 3208183700 | 25200 | 25200 | 25200 | 25150 | 169 |
| 252 | 20231023 | 142200 | 3203925050 | 25200 | 25150 | 25200 | 25150 | 220 |
| 253 | 20231023 | 142100 | 3198389400 | 25150 | 25200 | 25250 | 25150 | 187 |
| 254 | 20231023 | 142000 | 3193676950 | 25250 | 25200 | 25250 | 25200 | 132 |
| 255 | 20231023 | 141900 | 3190349300 | 25250 | 25200 | 25250 | 25200 | 11 |
| 256 | 20231023 | 141800 | 3190071700 | 25200 | 25250 | 25250 | 25200 | 353 |
| 257 | 20231023 | 141700 | 3181174550 | 25200 | 25200 | 25250 | 25200 | 78 |
| 258 | 20231023 | 141600 | 3179208650 | 25250 | 25200 | 25250 | 25200 | 68 |
| 259 | 20231023 | 141500 | 3177493750 | 25200 | 25200 | 25250 | 25200 | 6 |
| 260 | 20231023 | 141400 | 3177342450 | 25200 | 25250 | 25250 | 25200 | 120 |
| 261 | 20231023 | 141300 | 3174317150 | 25200 | 25200 | 25200 | 25200 | 526 |
| 262 | 20231023 | 141200 | 3161061950 | 25250 | 25250 | 25250 | 25200 | 71 |
| 263 | 20231023 | 141100 | 3159271350 | 25200 | 25250 | 25250 | 25200 | 77 |
| 264 | 20231023 | 141000 | 3157330450 | 25250 | 25200 | 25250 | 25200 | 47 |
| 265 | 20231023 | 140900 | 3156145350 | 25250 | 25200 | 25250 | 25200 | 93 |
| 266 | 20231023 | 140800 | 3153800450 | 25250 | 25250 | 25250 | 25200 | 269 |
| 267 | 20231023 | 140700 | 3147013450 | 25250 | 25200 | 25250 | 25200 | 1020 |
| 268 | 20231023 | 140600 | 3121261550 | 25250 | 25250 | 25250 | 25200 | 59 |
| 269 | 20231023 | 140500 | 3119772050 | 25250 | 25200 | 25250 | 25200 | 137 |
| 270 | 20231023 | 140400 | 3116318600 | 25200 | 25250 | 25250 | 25200 | 94 |
| 271 | 20231023 | 140300 | 3113949500 | 25200 | 25200 | 25250 | 25200 | 245 |
| 272 | 20231023 | 140200 | 3107774300 | 25200 | 25100 | 25200 | 25100 | 1188 |
| 273 | 20231023 | 140100 | 3077861350 | 25100 | 25150 | 25200 | 25100 | 150 |
| 274 | 20231023 | 140000 | 3074087800 | 25200 | 25150 | 25200 | 25150 | 66 |
| 275 | 20231023 | 135900 | 3072427850 | 25150 | 25200 | 25200 | 25150 | 324 |
| 276 | 20231023 | 135800 | 3064263100 | 25200 | 25150 | 25200 | 25150 | 108 |
| 277 | 20231023 | 135700 | 3061546550 | 25200 | 25200 | 25200 | 25200 | 18 |
| 278 | 20231023 | 135600 | 3061092950 | 25200 | 25200 | 25200 | 25150 | 146 |
| 279 | 20231023 | 135500 | 3057419700 | 25150 | 25100 | 25150 | 25100 | 1188 |
| 280 | 20231023 | 135400 | 3027546600 | 25100 | 25200 | 25200 | 25100 | 230 |
| 281 | 20231023 | 135300 | 3021766150 | 25150 | 25200 | 25200 | 25150 | 78 |
| 282 | 20231023 | 135200 | 3019803250 | 25150 | 25150 | 25200 | 25150 | 216 |
| 283 | 20231023 | 135100 | 3014370750 | 25200 | 25150 | 25200 | 25150 | 166 |
| 284 | 20231023 | 135000 | 3010194550 | 25150 | 25150 | 25200 | 25150 | 322 |
| 285 | 20231023 | 134900 | 3002096000 | 25200 | 25200 | 25200 | 25200 | 21 |
| 286 | 20231023 | 134800 | 3001566800 | 25150 | 25200 | 25250 | 25150 | 2345 |
| 287 | 20231023 | 134700 | 2942477450 | 25250 | 25250 | 25250 | 25250 | 78 |
| 288 | 20231023 | 134600 | 2940507950 | 25250 | 25250 | 25300 | 25250 | 1394 |
| 289 | 20231023 | 134500 | 2905309400 | 25250 | 25250 | 25300 | 25250 | 110 |
| 290 | 20231023 | 134400 | 2902531650 | 25300 | 25250 | 25300 | 25250 | 136 |
| 291 | 20231023 | 134300 | 2899096700 | 25300 | 25300 | 25300 | 25300 | 2 |
| 292 | 20231023 | 134200 | 2899046100 | 25300 | 25300 | 25300 | 25250 | 101 |
| 293 | 20231023 | 134100 | 2896494450 | 25300 | 25300 | 25300 | 25250 | 144 |
| 294 | 20231023 | 134000 | 2892856350 | 25300 | 25300 | 25300 | 25250 | 2530 |
| 295 | 20231023 | 133900 | 2828872350 | 25250 | 25250 | 25300 | 25250 | 676 |
| 296 | 20231023 | 133800 | 2811802600 | 25300 | 25300 | 25300 | 25300 | 86 |
| 297 | 20231023 | 133700 | 2809626800 | 25250 | 25300 | 25300 | 25250 | 204 |
| 298 | 20231023 | 133600 | 2804468150 | 25300 | 25300 | 25300 | 25250 | 125 |
| 299 | 20231023 | 133500 | 2801307450 | 25300 | 25350 | 25350 | 25250 | 1350 |
| 300 | 20231023 | 133400 | 2767155450 | 25350 | 25350 | 25350 | 25300 | 81 |
| 301 | 20231023 | 133300 | 2765104650 | 25350 | 25350 | 25350 | 25350 | 2 |
| 302 | 20231023 | 133200 | 2765053950 | 25350 | 25350 | 25350 | 25350 | 29 |
| 303 | 20231023 | 133100 | 2764318800 | 25300 | 25350 | 25350 | 25300 | 239 |
| 304 | 20231023 | 133000 | 2758272050 | 25300 | 25350 | 25350 | 25300 | 35 |
| 305 | 20231023 | 132900 | 2757384850 | 25300 | 25350 | 25350 | 25300 | 10 |
| 306 | 20231023 | 132800 | 2757131400 | 25350 | 25300 | 25350 | 25300 | 120 |
| 307 | 20231023 | 132700 | 2754094450 | 25300 | 25300 | 25300 | 25300 | 178 |
| 308 | 20231023 | 132600 | 2749591050 | 25350 | 25350 | 25350 | 25300 | 79 |
| 309 | 20231023 | 132500 | 2747590900 | 25350 | 25350 | 25350 | 25350 | 2 |
| 310 | 20231023 | 132400 | 2747540200 | 25350 | 25350 | 25350 | 25300 | 198 |
| 311 | 20231023 | 132300 | 2742529550 | 25300 | 25350 | 25350 | 25300 | 582 |
| 312 | 20231023 | 132200 | 2727804650 | 25300 | 25350 | 25350 | 25300 | 670 |
| 313 | 20231023 | 132100 | 2710852600 | 25350 | 25300 | 25350 | 25300 | 108 |
| 314 | 20231023 | 132000 | 2708119850 | 25300 | 25350 | 25350 | 25300 | 48 |
| 315 | 20231023 | 131900 | 2706903400 | 25350 | 25300 | 25350 | 25300 | 64 |
| 316 | 20231023 | 131800 | 2705283250 | 25350 | 25300 | 25350 | 25300 | 70 |
| 317 | 20231023 | 131700 | 2703511900 | 25350 | 25350 | 25350 | 25300 | 240 |
| 318 | 20231023 | 131600 | 2697430450 | 25300 | 25350 | 25350 | 25300 | 13 |
| 319 | 20231023 | 131500 | 2697101150 | 25300 | 25350 | 25350 | 25300 | 29 |
| 320 | 20231023 | 131400 | 2696366250 | 25350 | 25300 | 25350 | 25300 | 212 |
| 321 | 20231023 | 131300 | 2690997750 | 25350 | 25350 | 25350 | 25350 | 34 |
| 322 | 20231023 | 131200 | 2690135850 | 25350 | 25350 | 25350 | 25350 | 37 |
| 323 | 20231023 | 131100 | 2689197900 | 25350 | 25300 | 25350 | 25300 | 126 |
| 324 | 20231023 | 131000 | 2686008850 | 25350 | 25300 | 25350 | 25300 | 72 |
| 325 | 20231023 | 130900 | 2684186800 | 25350 | 25350 | 25350 | 25300 | 41 |
| 326 | 20231023 | 130800 | 2683148300 | 25350 | 25300 | 25350 | 25300 | 1335 |
| 327 | 20231023 | 130700 | 2649367950 | 25300 | 25200 | 25300 | 25200 | 2920 |
| 328 | 20231023 | 130600 | 2575629650 | 25250 | 25200 | 25250 | 25200 | 67 |
| 329 | 20231023 | 130500 | 2573941100 | 25250 | 25200 | 25250 | 25200 | 64 |
| 330 | 20231023 | 130400 | 2572327050 | 25200 | 25250 | 25250 | 25200 | 124 |
| 331 | 20231023 | 130300 | 2569201100 | 25250 | 25250 | 25250 | 25250 | 19 |
| 332 | 20231023 | 130200 | 2568721350 | 25250 | 25200 | 25250 | 25200 | 85 |
| 333 | 20231023 | 130100 | 2566579050 | 25200 | 25250 | 25250 | 25200 | 220 |
| 334 | 20231023 | 130000 | 2561033250 | 25200 | 25250 | 25250 | 25200 | 84 |
| 335 | 20231023 | 125900 | 2558916100 | 25250 | 25250 | 25250 | 25200 | 103 |
| 336 | 20231023 | 125800 | 2556317050 | 25250 | 25250 | 25250 | 25250 | 2 |
| 337 | 20231023 | 125700 | 2556266550 | 25200 | 25200 | 25250 | 25200 | 356 |
| 338 | 20231023 | 125600 | 2547292000 | 25250 | 25250 | 25250 | 25250 | 2 |
| 339 | 20231023 | 125500 | 2547241500 | 25250 | 25200 | 25250 | 25200 | 43 |
| 340 | 20231023 | 125400 | 2546157800 | 25250 | 25200 | 25250 | 25200 | 125 |
| 341 | 20231023 | 125300 | 2543006600 | 25200 | 25200 | 25200 | 25200 | 111 |
| 342 | 20231023 | 125200 | 2540209400 | 25250 | 25250 | 25250 | 25250 | 43 |
| 343 | 20231023 | 125100 | 2539123650 | 25250 | 25250 | 25250 | 25250 | 6 |
| 344 | 20231023 | 125000 | 2538972150 | 25250 | 25250 | 25250 | 25200 | 181 |
| 345 | 20231023 | 124900 | 2534406950 | 25250 | 25200 | 25250 | 25200 | 101 |
| 346 | 20231023 | 124800 | 2531859900 | 25250 | 25200 | 25250 | 25200 | 24 |
| 347 | 20231023 | 124700 | 2531254050 | 25250 | 25300 | 25300 | 25250 | 3033 |
| 348 | 20231023 | 124600 | 2454670600 | 25300 | 25200 | 25300 | 25200 | 905 |
| 349 | 20231023 | 124500 | 2431821450 | 25250 | 25250 | 25250 | 25200 | 3107 |
| 350 | 20231023 | 124400 | 2353374700 | 25250 | 25200 | 25250 | 25200 | 2081 |
| 351 | 20231023 | 124300 | 2300835100 | 25250 | 25200 | 25250 | 25200 | 30 |
| 352 | 20231023 | 124200 | 2300078850 | 25250 | 25250 | 25250 | 25200 | 80 |
| 353 | 20231023 | 124100 | 2298061250 | 25250 | 25250 | 25300 | 25250 | 646 |
| 354 | 20231023 | 124000 | 2281749500 | 25250 | 25300 | 25300 | 25250 | 635 |
| 355 | 20231023 | 123900 | 2265714700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 356 | 20231023 | 123800 | 2265714700 | 25300 | 25300 | 25300 | 25300 | 56 |
| 357 | 20231023 | 123700 | 2264297900 | 25250 | 25250 | 25300 | 25250 | 258 |
| 358 | 20231023 | 123600 | 2257782150 | 25250 | 25250 | 25250 | 25250 | 93 |
| 359 | 20231023 | 123500 | 2255433900 | 25250 | 25200 | 25250 | 25200 | 70 |
| 360 | 20231023 | 123400 | 2253666900 | 25250 | 25250 | 25250 | 25200 | 167 |
| 361 | 20231023 | 123300 | 2249452700 | 25200 | 25250 | 25300 | 25200 | 79 |
| 362 | 20231023 | 123200 | 2247459350 | 25250 | 25250 | 25300 | 25250 | 561 |
| 363 | 20231023 | 123100 | 2233293050 | 25250 | 25250 | 25250 | 25250 | 39 |
| 364 | 20231023 | 123000 | 2232308300 | 25300 | 25300 | 25300 | 25250 | 78 |
| 365 | 20231023 | 122900 | 2230337400 | 25300 | 25250 | 25300 | 25250 | 64 |
| 366 | 20231023 | 122800 | 2228720450 | 25300 | 25200 | 25300 | 25200 | 709 |
| 367 | 20231023 | 122700 | 2210821250 | 25200 | 25200 | 25250 | 25200 | 242 |
| 368 | 20231023 | 122600 | 2204721750 | 25250 | 25250 | 25250 | 25250 | 42 |
| 369 | 20231023 | 122500 | 2203661250 | 25250 | 25250 | 25250 | 25250 | 23 |
| 370 | 20231023 | 122400 | 2203080500 | 25200 | 25300 | 25300 | 25200 | 41 |
| 371 | 20231023 | 122300 | 2202047050 | 25250 | 25300 | 25300 | 25250 | 142 |
| 372 | 20231023 | 122200 | 2198460100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 373 | 20231023 | 122100 | 2198460100 | 25300 | 25250 | 25300 | 25250 | 18 |
| 374 | 20231023 | 122000 | 2198004800 | 25250 | 25300 | 25300 | 25250 | 111 |
| 375 | 20231023 | 121900 | 2195201700 | 25250 | 25300 | 25300 | 25250 | 372 |
| 376 | 20231023 | 121800 | 2185807050 | 25250 | 25300 | 25300 | 25250 | 1587 |
| 377 | 20231023 | 121700 | 2145735050 | 25300 | 25250 | 25300 | 25250 | 212 |
| 378 | 20231023 | 121600 | 2140379450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 379 | 20231023 | 121500 | 2140379450 | 25300 | 25300 | 25300 | 25250 | 92 |
| 380 | 20231023 | 121400 | 2138055050 | 25250 | 25250 | 25300 | 25250 | 151 |
| 381 | 20231023 | 121300 | 2134239050 | 25250 | 25300 | 25300 | 25250 | 123 |
| 382 | 20231023 | 121200 | 2131130400 | 25300 | 25300 | 25300 | 25300 | 6 |
| 383 | 20231023 | 121100 | 2130978600 | 25300 | 25250 | 25300 | 25250 | 117 |
| 384 | 20231023 | 121000 | 2128022750 | 25250 | 25300 | 25300 | 25250 | 177 |
| 385 | 20231023 | 120900 | 2123553350 | 25300 | 25250 | 25300 | 25250 | 280 |
| 386 | 20231023 | 120800 | 2116477100 | 25250 | 25250 | 25300 | 25250 | 18 |
| 387 | 20231023 | 120700 | 2116021850 | 25300 | 25250 | 25300 | 25250 | 79 |
| 388 | 20231023 | 120600 | 2114025700 | 25250 | 25300 | 25300 | 25250 | 112 |
| 389 | 20231023 | 120500 | 2111197450 | 25300 | 25300 | 25300 | 25300 | 20 |
| 390 | 20231023 | 120400 | 2110691450 | 25250 | 25250 | 25300 | 25250 | 595 |
| 391 | 20231023 | 120300 | 2095667400 | 25250 | 25250 | 25300 | 25250 | 2563 |
| 392 | 20231023 | 120200 | 2030826650 | 25300 | 25250 | 25300 | 25250 | 86 |
| 393 | 20231023 | 120100 | 2028654000 | 25250 | 25300 | 25300 | 25250 | 83 |
| 394 | 20231023 | 120000 | 2026556850 | 25300 | 25300 | 25300 | 25250 | 91 |
| 395 | 20231023 | 115900 | 2024257600 | 25300 | 25300 | 25300 | 25300 | 7 |
| 396 | 20231023 | 115800 | 2024080500 | 25300 | 25300 | 25300 | 25250 | 87 |
| 397 | 20231023 | 115700 | 2021882600 | 25300 | 25250 | 25300 | 25250 | 218 |
| 398 | 20231023 | 115600 | 2016371950 | 25250 | 25250 | 25300 | 25250 | 577 |
| 399 | 20231023 | 115500 | 2001801350 | 25250 | 25250 | 25300 | 25250 | 29 |
| 400 | 20231023 | 115400 | 2001068200 | 25300 | 25300 | 25300 | 25250 | 140 |
| 401 | 20231023 | 115300 | 1997529350 | 25300 | 25300 | 25300 | 25250 | 296 |
| 402 | 20231023 | 115200 | 1990043100 | 25300 | 25300 | 25300 | 25300 | 26 |
| 403 | 20231023 | 115100 | 1989385300 | 25250 | 25300 | 25300 | 25250 | 37 |
| 404 | 20231023 | 115000 | 1988449500 | 25300 | 25300 | 25300 | 25250 | 220 |
| 405 | 20231023 | 114900 | 1982888550 | 25250 | 25300 | 25300 | 25250 | 676 |
| 406 | 20231023 | 114800 | 1965791450 | 25300 | 25300 | 25300 | 25300 | 125 |
| 407 | 20231023 | 114700 | 1962628950 | 25300 | 25300 | 25300 | 25300 | 21 |
| 408 | 20231023 | 114600 | 1962097650 | 25300 | 25300 | 25300 | 25250 | 195 |
| 409 | 20231023 | 114500 | 1957172650 | 25300 | 25250 | 25300 | 25250 | 78 |
| 410 | 20231023 | 114400 | 1955202850 | 25300 | 25300 | 25300 | 25300 | 16 |
| 411 | 20231023 | 114300 | 1954798050 | 25300 | 25350 | 25350 | 25300 | 1142 |
| 412 | 20231023 | 114200 | 1925905150 | 25350 | 25350 | 25350 | 25350 | 29 |
| 413 | 20231023 | 114100 | 1925170000 | 25300 | 25350 | 25350 | 25300 | 100 |
| 414 | 20231023 | 114000 | 1922638250 | 25300 | 25350 | 25350 | 25300 | 108 |
| 415 | 20231023 | 113900 | 1919904600 | 25350 | 25350 | 25350 | 25350 | 2 |
| 416 | 20231023 | 113800 | 1919853900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 417 | 20231023 | 113700 | 1919853900 | 25350 | 25300 | 25350 | 25300 | 143 |
| 418 | 20231023 | 113600 | 1916234500 | 25300 | 25350 | 25350 | 25300 | 55 |
| 419 | 20231023 | 113500 | 1914842750 | 25300 | 25350 | 25350 | 25300 | 166 |
| 420 | 20231023 | 113400 | 1910635100 | 25350 | 25350 | 25350 | 25350 | 1 |
| 421 | 20231023 | 113300 | 1910609750 | 25300 | 25300 | 25350 | 25300 | 646 |
| 422 | 20231023 | 113200 | 1894265000 | 25300 | 25300 | 25300 | 25250 | 33 |
| 423 | 20231023 | 113100 | 1893430500 | 25250 | 25300 | 25300 | 25250 | 80 |
| 424 | 20231023 | 113000 | 1891409050 | 25250 | 25250 | 25300 | 25250 | 106 |
| 425 | 20231023 | 112900 | 1888732300 | 25300 | 25300 | 25300 | 25300 | 902 |
| 426 | 20231023 | 112800 | 1865911700 | 25300 | 25350 | 25350 | 25300 | 66 |
| 427 | 20231023 | 112700 | 1864241750 | 25300 | 25300 | 25350 | 25300 | 98 |
| 428 | 20231023 | 112600 | 1861762050 | 25300 | 25300 | 25300 | 25300 | 59 |
| 429 | 20231023 | 112500 | 1860269350 | 25300 | 25300 | 25300 | 25300 | 69 |
| 430 | 20231023 | 112400 | 1858523650 | 25300 | 25350 | 25350 | 25300 | 93 |
| 431 | 20231023 | 112300 | 1856169300 | 25350 | 25300 | 25350 | 25300 | 53 |
| 432 | 20231023 | 112200 | 1854828250 | 25350 | 25350 | 25350 | 25300 | 64 |
| 433 | 20231023 | 112100 | 1853208450 | 25350 | 25350 | 25350 | 25350 | 6 |
| 434 | 20231023 | 112000 | 1853056350 | 25300 | 25300 | 25300 | 25300 | 222 |
| 435 | 20231023 | 111900 | 1847439750 | 25300 | 25300 | 25300 | 25300 | 415 |
| 436 | 20231023 | 111800 | 1836940250 | 25300 | 25300 | 25300 | 25300 | 5 |
| 437 | 20231023 | 111700 | 1836813750 | 25300 | 25250 | 25300 | 25250 | 123 |
| 438 | 20231023 | 111600 | 1833706900 | 25250 | 25350 | 25350 | 25250 | 3078 |
| 439 | 20231023 | 111500 | 1755936000 | 25350 | 25300 | 25350 | 25300 | 75 |
| 440 | 20231023 | 111400 | 1754037800 | 25300 | 25350 | 25350 | 25300 | 6 |
| 441 | 20231023 | 111300 | 1753885850 | 25350 | 25300 | 25350 | 25300 | 278 |
| 442 | 20231023 | 111200 | 1746852150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 443 | 20231023 | 111100 | 1746852150 | 25300 | 25350 | 25350 | 25300 | 124 |
| 444 | 20231023 | 111000 | 1743714700 | 25350 | 25350 | 25350 | 25350 | 2 |
| 445 | 20231023 | 110900 | 1743664000 | 25350 | 25350 | 25350 | 25300 | 59 |
| 446 | 20231023 | 110800 | 1742170850 | 25350 | 25350 | 25350 | 25300 | 16 |
| 447 | 20231023 | 110700 | 1741765300 | 25350 | 25300 | 25350 | 25300 | 166 |
| 448 | 20231023 | 110600 | 1737565450 | 25300 | 25350 | 25350 | 25300 | 54 |
| 449 | 20231023 | 110500 | 1736199100 | 25350 | 25350 | 25350 | 25350 | 16 |
| 450 | 20231023 | 110400 | 1735793500 | 25350 | 25300 | 25350 | 25250 | 3210 |
| 451 | 20231023 | 110300 | 1654694150 | 25350 | 25350 | 25400 | 25350 | 1203 |
| 452 | 20231023 | 110200 | 1624195350 | 25400 | 25400 | 25400 | 25350 | 269 |
| 453 | 20231023 | 110100 | 1617366450 | 25400 | 25350 | 25400 | 25350 | 1471 |
| 454 | 20231023 | 110000 | 1580006450 | 25350 | 25350 | 25400 | 25350 | 353 |
| 455 | 20231023 | 105900 | 1571055500 | 25350 | 25400 | 25400 | 25350 | 130 |
| 456 | 20231023 | 105800 | 1567759700 | 25400 | 25400 | 25400 | 25400 | 2 |
| 457 | 20231023 | 105700 | 1567708900 | 25400 | 25400 | 25400 | 25400 | 23 |
| 458 | 20231023 | 105600 | 1567124700 | 25400 | 25350 | 25400 | 25350 | 52 |
| 459 | 20231023 | 105500 | 1565806450 | 25400 | 25350 | 25400 | 25350 | 78 |
| 460 | 20231023 | 105400 | 1563828450 | 25400 | 25400 | 25400 | 25400 | 13 |
| 461 | 20231023 | 105300 | 1563498250 | 25400 | 25450 | 25450 | 25400 | 1948 |
| 462 | 20231023 | 105200 | 1514019000 | 25400 | 25350 | 25450 | 25350 | 2509 |
| 463 | 20231023 | 105100 | 1450361800 | 25350 | 25300 | 25350 | 25300 | 383 |
| 464 | 20231023 | 105000 | 1440671700 | 25300 | 25300 | 25300 | 25250 | 137 |
| 465 | 20231023 | 104900 | 1437209050 | 25300 | 25300 | 25300 | 25250 | 185 |
| 466 | 20231023 | 104800 | 1432533800 | 25300 | 25300 | 25300 | 25300 | 9 |
| 467 | 20231023 | 104700 | 1432306100 | 25350 | 25300 | 25350 | 25300 | 112 |
| 468 | 20231023 | 104600 | 1429471750 | 25300 | 25300 | 25300 | 25250 | 181 |
| 469 | 20231023 | 104500 | 1424900250 | 25300 | 25300 | 25300 | 25250 | 68 |
| 470 | 20231023 | 104400 | 1423179900 | 25300 | 25350 | 25350 | 25300 | 21 |
| 471 | 20231023 | 104300 | 1422648550 | 25300 | 25250 | 25300 | 25250 | 698 |
| 472 | 20231023 | 104200 | 1404991650 | 25250 | 25300 | 25300 | 25250 | 157 |
| 473 | 20231023 | 104100 | 1401025900 | 25300 | 25300 | 25300 | 25250 | 45 |
| 474 | 20231023 | 104000 | 1399889250 | 25300 | 25250 | 25300 | 25250 | 113 |
| 475 | 20231023 | 103900 | 1397035100 | 25250 | 25250 | 25300 | 25250 | 124 |
| 476 | 20231023 | 103800 | 1393903850 | 25300 | 25250 | 25300 | 25250 | 101 |
| 477 | 20231023 | 103700 | 1391353200 | 25250 | 25250 | 25250 | 25250 | 21 |
| 478 | 20231023 | 103600 | 1390822950 | 25300 | 25300 | 25300 | 25250 | 447 |
| 479 | 20231023 | 103500 | 1379534400 | 25300 | 25300 | 25300 | 25300 | 18 |
| 480 | 20231023 | 103400 | 1379079000 | 25350 | 25300 | 25350 | 25300 | 681 |
| 481 | 20231023 | 103300 | 1361838050 | 25250 | 25300 | 25300 | 25250 | 192 |
| 482 | 20231023 | 103200 | 1356989800 | 25250 | 25300 | 25300 | 25250 | 55 |
| 483 | 20231023 | 103100 | 1355600850 | 25250 | 25300 | 25300 | 25250 | 62 |
| 484 | 20231023 | 103000 | 1354035000 | 25300 | 25250 | 25300 | 25250 | 523 |
| 485 | 20231023 | 102900 | 1340808800 | 25250 | 25250 | 25250 | 25250 | 513 |
| 486 | 20231023 | 102800 | 1327855550 | 25300 | 25250 | 25300 | 25250 | 8 |
| 487 | 20231023 | 102700 | 1327653250 | 25300 | 25300 | 25300 | 25250 | 23 |
| 488 | 20231023 | 102600 | 1327072200 | 25250 | 25300 | 25300 | 25250 | 533 |
| 489 | 20231023 | 102500 | 1313611650 | 25250 | 25250 | 25300 | 25250 | 169 |
| 490 | 20231023 | 102400 | 1309343300 | 25300 | 25300 | 25300 | 25300 | 1 |
| 491 | 20231023 | 102300 | 1309318000 | 25250 | 25250 | 25300 | 25250 | 56 |
| 492 | 20231023 | 102200 | 1307903700 | 25250 | 25300 | 25300 | 25250 | 85 |
| 493 | 20231023 | 102100 | 1305756150 | 25300 | 25250 | 25300 | 25250 | 136 |
| 494 | 20231023 | 102000 | 1302321050 | 25250 | 25300 | 25300 | 25250 | 82 |
| 495 | 20231023 | 101900 | 1300248950 | 25300 | 25250 | 25300 | 25250 | 165 |
| 496 | 20231023 | 101800 | 1296077050 | 25300 | 25300 | 25300 | 25250 | 78 |
| 497 | 20231023 | 101700 | 1294105750 | 25250 | 25250 | 25250 | 25250 | 64 |
| 498 | 20231023 | 101600 | 1292489750 | 25300 | 25200 | 25300 | 25200 | 902 |
| 499 | 20231023 | 101500 | 1269707850 | 25200 | 25250 | 25250 | 25200 | 56 |
| 500 | 20231023 | 101400 | 1268296350 | 25250 | 25250 | 25250 | 25250 | 138 |
| 501 | 20231023 | 101300 | 1264811850 | 25250 | 25200 | 25250 | 25200 | 267 |
| 502 | 20231023 | 101200 | 1258075350 | 25150 | 25150 | 25200 | 25150 | 160 |
| 503 | 20231023 | 101100 | 1254051050 | 25150 | 25150 | 25250 | 25150 | 249 |
| 504 | 20231023 | 101000 | 1247768300 | 25250 | 25100 | 25250 | 25100 | 68 |
| 505 | 20231023 | 100900 | 1246058950 | 25100 | 25150 | 25150 | 25100 | 953 |
| 506 | 20231023 | 100800 | 1222118150 | 25100 | 25150 | 25200 | 25100 | 1629 |
| 507 | 20231023 | 100700 | 1181191150 | 25150 | 25200 | 25200 | 25150 | 326 |
| 508 | 20231023 | 100600 | 1172992000 | 25150 | 25200 | 25200 | 25150 | 1937 |
| 509 | 20231023 | 100500 | 1124271700 | 25200 | 25250 | 25250 | 25150 | 749 |
| 510 | 20231023 | 100400 | 1105403400 | 25250 | 25200 | 25250 | 25200 | 90 |
| 511 | 20231023 | 100300 | 1103134200 | 25200 | 25250 | 25250 | 25200 | 501 |
| 512 | 20231023 | 100200 | 1090484750 | 25250 | 25300 | 25300 | 25250 | 351 |
| 513 | 20231023 | 100100 | 1081616000 | 25300 | 25250 | 25350 | 25250 | 2088 |
| 514 | 20231023 | 100000 | 1028790250 | 25250 | 25250 | 25250 | 25250 | 568 |
| 515 | 20231023 | 095900 | 1014448250 | 25300 | 25250 | 25300 | 25250 | 64 |
| 516 | 20231023 | 095800 | 1012831600 | 25300 | 25300 | 25350 | 25300 | 606 |
| 517 | 20231023 | 095700 | 997499700 | 25300 | 25350 | 25350 | 25300 | 153 |
| 518 | 20231023 | 095600 | 993628550 | 25350 | 25350 | 25350 | 25300 | 91 |
| 519 | 20231023 | 095500 | 991324200 | 25300 | 25200 | 25350 | 25200 | 3831 |
| 520 | 20231023 | 095400 | 894543900 | 25250 | 25300 | 25300 | 25200 | 596 |
| 521 | 20231023 | 095300 | 879495700 | 25250 | 25250 | 25300 | 25250 | 94 |
| 522 | 20231023 | 095200 | 877121700 | 25300 | 25250 | 25350 | 25250 | 1226 |
| 523 | 20231023 | 095100 | 846123050 | 25250 | 25300 | 25300 | 25250 | 681 |
| 524 | 20231023 | 095000 | 828897050 | 25300 | 25300 | 25300 | 25300 | 202 |
| 525 | 20231023 | 094900 | 823786450 | 25300 | 25200 | 25300 | 25200 | 2733 |
| 526 | 20231023 | 094800 | 754756350 | 25250 | 25250 | 25250 | 25200 | 137 |
| 527 | 20231023 | 094700 | 751302200 | 25150 | 25250 | 25250 | 25150 | 64 |
| 528 | 20231023 | 094600 | 749692500 | 25250 | 25200 | 25250 | 25200 | 734 |
| 529 | 20231023 | 094500 | 731194900 | 25150 | 25200 | 25200 | 25150 | 154 |
| 530 | 20231023 | 094400 | 727316650 | 25200 | 25200 | 25200 | 25200 | 73 |
| 531 | 20231023 | 094300 | 725477050 | 25200 | 25200 | 25250 | 25200 | 677 |
| 532 | 20231023 | 094200 | 708414650 | 25200 | 25250 | 25250 | 25200 | 54 |
| 533 | 20231023 | 094100 | 707051500 | 25250 | 25200 | 25250 | 25200 | 147 |
| 534 | 20231023 | 094000 | 703345150 | 25250 | 25200 | 25250 | 25200 | 823 |
| 535 | 20231023 | 093900 | 682601300 | 25200 | 25200 | 25200 | 25200 | 56 |
| 536 | 20231023 | 093800 | 681190100 | 25200 | 25200 | 25200 | 25200 | 60 |
| 537 | 20231023 | 093700 | 679678100 | 25200 | 25200 | 25200 | 25150 | 263 |
| 538 | 20231023 | 093600 | 673053000 | 25200 | 25200 | 25200 | 25200 | 234 |
| 539 | 20231023 | 093500 | 667156200 | 25150 | 25150 | 25150 | 25150 | 84 |
| 540 | 20231023 | 093400 | 665043600 | 25100 | 25150 | 25150 | 25100 | 55 |
| 541 | 20231023 | 093300 | 663660850 | 25150 | 25100 | 25150 | 25100 | 292 |
| 542 | 20231023 | 093200 | 656321200 | 25100 | 24950 | 25100 | 24950 | 2022 |
| 543 | 20231023 | 093100 | 605747350 | 24950 | 25000 | 25000 | 24950 | 28 |
| 544 | 20231023 | 093000 | 605047900 | 24950 | 24950 | 25000 | 24950 | 271 |
| 545 | 20231023 | 092900 | 598281050 | 24950 | 24950 | 24950 | 24950 | 1139 |
| 546 | 20231023 | 092800 | 569863000 | 24950 | 25000 | 25000 | 24900 | 2899 |
| 547 | 20231023 | 092700 | 497533550 | 25000 | 25000 | 25050 | 24950 | 1135 |
| 548 | 20231023 | 092600 | 469161300 | 25000 | 25050 | 25050 | 25000 | 1048 |
| 549 | 20231023 | 092500 | 442960800 | 25050 | 25050 | 25100 | 25050 | 1836 |
| 550 | 20231023 | 092400 | 396915500 | 25100 | 25100 | 25100 | 25050 | 321 |
| 551 | 20231023 | 092300 | 388864450 | 25100 | 25100 | 25100 | 25100 | 709 |
| 552 | 20231023 | 092200 | 371068550 | 25100 | 25050 | 25100 | 25050 | 140 |
| 553 | 20231023 | 092100 | 367554950 | 25050 | 25050 | 25050 | 25050 | 206 |
| 554 | 20231023 | 092000 | 362394650 | 25050 | 24950 | 25050 | 24950 | 1480 |
| 555 | 20231023 | 091900 | 325438400 | 25000 | 25000 | 25000 | 25000 | 234 |
| 556 | 20231023 | 091800 | 319588400 | 25000 | 25000 | 25100 | 24950 | 1545 |
| 557 | 20231023 | 091700 | 280976350 | 25050 | 25100 | 25100 | 25000 | 831 |
| 558 | 20231023 | 091600 | 260158400 | 25100 | 25150 | 25150 | 25050 | 1122 |
| 559 | 20231023 | 091500 | 231999400 | 25150 | 25150 | 25150 | 25100 | 47 |
| 560 | 20231023 | 091400 | 230818850 | 25150 | 25250 | 25250 | 25150 | 1895 |
| 561 | 20231023 | 091300 | 183116000 | 25250 | 25250 | 25300 | 25200 | 269 |
| 562 | 20231023 | 091200 | 176323200 | 25250 | 25200 | 25250 | 25200 | 813 |
| 563 | 20231023 | 091100 | 155833850 | 25200 | 25150 | 25200 | 25150 | 1875 |
| 564 | 20231023 | 091000 | 108618450 | 25150 | 25150 | 25150 | 25100 | 15 |
| 565 | 20231023 | 090900 | 108241750 | 25150 | 25100 | 25150 | 25100 | 166 |
| 566 | 20231023 | 090800 | 104069550 | 25150 | 25100 | 25150 | 25100 | 594 |
| 567 | 20231023 | 090700 | 89159350 | 25150 | 25100 | 25150 | 25100 | 174 |
| 568 | 20231023 | 090600 | 84787800 | 25100 | 25100 | 25100 | 25100 | 218 |
| 569 | 20231023 | 090500 | 79316000 | 25050 | 25100 | 25100 | 25050 | 218 |
| 570 | 20231023 | 090400 | 73845300 | 25100 | 25100 | 25150 | 25100 | 274 |
| 571 | 20231023 | 090300 | 66966500 | 25100 | 25100 | 25150 | 25100 | 144 |
| 572 | 20231023 | 090200 | 63351900 | 25100 | 25050 | 25100 | 25000 | 99 |
| 573 | 20231023 | 090100 | 60872350 | 25000 | 25200 | 25200 | 25000 | 20 |
| 574 | 20231023 | 090000 | 60370350 | 25200 | 25050 | 25200 | 24900 | 2400 |