31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 183300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 25919 |
| 3 | 20231025 | 183200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20231025 | 183100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20231025 | 183000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20231025 | 182900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20231025 | 182800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20231025 | 182700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20231025 | 182600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20231025 | 182500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20231025 | 182400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20231025 | 182300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20231025 | 182200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20231025 | 182100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20231025 | 182000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20231025 | 181900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20231025 | 181800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20231025 | 181700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20231025 | 181600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20231025 | 181500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20231025 | 181400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20231025 | 181300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20231025 | 181200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20231025 | 181100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20231025 | 181000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20231025 | 180900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20231025 | 180800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20231025 | 180700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20231025 | 180600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20231025 | 180500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20231025 | 180400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20231025 | 180300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 25919 |
| 33 | 20231025 | 180200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20231025 | 180100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20231025 | 180000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20231025 | 175900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20231025 | 175800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20231025 | 175700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20231025 | 175600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20231025 | 175500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20231025 | 175400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20231025 | 175300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20231025 | 175200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20231025 | 175100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20231025 | 175000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20231025 | 174900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20231025 | 174800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20231025 | 174700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20231025 | 174600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20231025 | 174500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20231025 | 174400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20231025 | 174300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20231025 | 174200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20231025 | 174100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20231025 | 174000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20231025 | 173900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20231025 | 173800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20231025 | 173700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20231025 | 173600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20231025 | 173500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20231025 | 173400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20231025 | 173300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 25919 |
| 63 | 20231025 | 173200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20231025 | 173100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20231025 | 173000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20231025 | 172900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20231025 | 172800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20231025 | 172700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20231025 | 172600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20231025 | 172500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20231025 | 172400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20231025 | 172300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20231025 | 172200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20231025 | 172100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20231025 | 172000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20231025 | 171900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20231025 | 171800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20231025 | 171700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20231025 | 171600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20231025 | 171500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20231025 | 171400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20231025 | 171300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20231025 | 171200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20231025 | 171100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20231025 | 171000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20231025 | 170900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20231025 | 170800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20231025 | 170700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20231025 | 170600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20231025 | 170500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20231025 | 170400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20231025 | 170300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 25919 |
| 93 | 20231025 | 170200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20231025 | 170100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20231025 | 170000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20231025 | 165900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20231025 | 165800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20231025 | 165700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20231025 | 165600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20231025 | 165500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20231025 | 165400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20231025 | 165300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20231025 | 165200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20231025 | 165100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20231025 | 165000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20231025 | 164900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20231025 | 164800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20231025 | 164700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20231025 | 164600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20231025 | 164500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20231025 | 164400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20231025 | 164300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20231025 | 164200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20231025 | 164100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20231025 | 164000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20231025 | 163900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20231025 | 163800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20231025 | 163700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20231025 | 163600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20231025 | 163500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20231025 | 163400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20231025 | 163300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 25919 |
| 123 | 20231025 | 163200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20231025 | 163100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20231025 | 163000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20231025 | 162900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20231025 | 162800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20231025 | 162700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20231025 | 162600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20231025 | 162500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20231025 | 162400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20231025 | 162300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20231025 | 162200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20231025 | 162100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20231025 | 162000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20231025 | 161900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20231025 | 161800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20231025 | 161700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20231025 | 161600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20231025 | 161500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20231025 | 161400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20231025 | 161300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20231025 | 161200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20231025 | 161100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20231025 | 161000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20231025 | 160900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20231025 | 160800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20231025 | 160700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20231025 | 160600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20231025 | 160500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20231025 | 160400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20231025 | 160300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 25919 |
| 153 | 20231025 | 160200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20231025 | 160100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20231025 | 160000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20231025 | 155900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20231025 | 155800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20231025 | 155700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20231025 | 155600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20231025 | 155500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20231025 | 155400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20231025 | 155300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20231025 | 155200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20231025 | 155100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20231025 | 155000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20231025 | 154900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20231025 | 154800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20231025 | 154700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20231025 | 154600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20231025 | 154500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20231025 | 154400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20231025 | 154300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20231025 | 154200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20231025 | 154100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20231025 | 154000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20231025 | 153900 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20231025 | 153800 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20231025 | 153700 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20231025 | 153600 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20231025 | 153500 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20231025 | 153400 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20231025 | 153300 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 25919 |
| 183 | 20231025 | 153200 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20231025 | 153100 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20231025 | 153000 | 8550060750 | 31900 | 31900 | 31900 | 31900 | 25919 |
| 186 | 20231025 | 152900 | 7723244650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20231025 | 152800 | 7723244650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20231025 | 152700 | 7723244650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20231025 | 152600 | 7723244650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20231025 | 152500 | 7723244650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20231025 | 152400 | 7723244650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20231025 | 152300 | 7723244650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20231025 | 152200 | 7723244650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20231025 | 152100 | 7723244650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20231025 | 152000 | 7723244650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20231025 | 151900 | 7723244650 | 31900 | 31950 | 32000 | 31900 | 831 |
| 197 | 20231025 | 151800 | 7696701000 | 32000 | 31950 | 32000 | 31950 | 782 |
| 198 | 20231025 | 151700 | 7671705100 | 32000 | 31950 | 32000 | 31950 | 835 |
| 199 | 20231025 | 151600 | 7645013900 | 32000 | 31950 | 32000 | 31950 | 396 |
| 200 | 20231025 | 151500 | 7632351500 | 31950 | 31950 | 32000 | 31950 | 472 |
| 201 | 20231025 | 151400 | 7617269300 | 31950 | 31950 | 31950 | 31900 | 2670 |
| 202 | 20231025 | 151300 | 7531973900 | 31950 | 31950 | 32000 | 31950 | 737 |
| 203 | 20231025 | 151200 | 7508420800 | 31950 | 31950 | 32000 | 31950 | 860 |
| 204 | 20231025 | 151100 | 7480939650 | 31950 | 31950 | 32000 | 31950 | 340 |
| 205 | 20231025 | 151000 | 7470071200 | 31950 | 31950 | 32000 | 31950 | 386 |
| 206 | 20231025 | 150900 | 7457732400 | 31950 | 32000 | 32000 | 31950 | 986 |
| 207 | 20231025 | 150800 | 7426190750 | 32000 | 32050 | 32050 | 32000 | 404 |
| 208 | 20231025 | 150700 | 7413258650 | 32000 | 32000 | 32050 | 32000 | 668 |
| 209 | 20231025 | 150600 | 7391879350 | 32000 | 32000 | 32050 | 32000 | 477 |
| 210 | 20231025 | 150500 | 7376610900 | 32000 | 32000 | 32050 | 32000 | 817 |
| 211 | 20231025 | 150400 | 7350447150 | 32000 | 32050 | 32050 | 32000 | 135 |
| 212 | 20231025 | 150300 | 7346126900 | 32050 | 32000 | 32050 | 32000 | 193 |
| 213 | 20231025 | 150200 | 7339948300 | 32000 | 32050 | 32050 | 32000 | 539 |
| 214 | 20231025 | 150100 | 7322680600 | 32050 | 32000 | 32050 | 32000 | 255 |
| 215 | 20231025 | 150000 | 7314518150 | 32050 | 32000 | 32050 | 32000 | 177 |
| 216 | 20231025 | 145900 | 7308851350 | 32000 | 32050 | 32050 | 32000 | 533 |
| 217 | 20231025 | 145800 | 7291779450 | 32000 | 32050 | 32100 | 32000 | 328 |
| 218 | 20231025 | 145700 | 7281269650 | 32050 | 32050 | 32100 | 32050 | 413 |
| 219 | 20231025 | 145600 | 7268029650 | 32050 | 32050 | 32100 | 32000 | 403 |
| 220 | 20231025 | 145500 | 7255117950 | 32100 | 32000 | 32100 | 31950 | 3937 |
| 221 | 20231025 | 145400 | 7129037900 | 32000 | 31950 | 32000 | 31950 | 388 |
| 222 | 20231025 | 145300 | 7116631950 | 32000 | 32000 | 32000 | 31950 | 320 |
| 223 | 20231025 | 145200 | 7106402800 | 31950 | 31950 | 32000 | 31950 | 321 |
| 224 | 20231025 | 145100 | 7096139700 | 31950 | 31950 | 32000 | 31950 | 1105 |
| 225 | 20231025 | 145000 | 7060790900 | 31950 | 31950 | 32000 | 31950 | 226 |
| 226 | 20231025 | 144900 | 7053568000 | 31950 | 31950 | 32000 | 31950 | 481 |
| 227 | 20231025 | 144800 | 7038192800 | 31950 | 31950 | 32000 | 31950 | 459 |
| 228 | 20231025 | 144700 | 7023513700 | 31950 | 31950 | 32000 | 31950 | 515 |
| 229 | 20231025 | 144600 | 7007041050 | 31950 | 31950 | 32000 | 31950 | 357 |
| 230 | 20231025 | 144500 | 6995630750 | 32000 | 31950 | 32000 | 31950 | 297 |
| 231 | 20231025 | 144400 | 6986134450 | 31950 | 32000 | 32000 | 31950 | 291 |
| 232 | 20231025 | 144300 | 6976828650 | 31950 | 31950 | 32000 | 31950 | 364 |
| 233 | 20231025 | 144200 | 6965188300 | 31950 | 31950 | 32000 | 31950 | 295 |
| 234 | 20231025 | 144100 | 6955758800 | 31950 | 31950 | 32000 | 31950 | 183 |
| 235 | 20231025 | 144000 | 6949909650 | 32000 | 32000 | 32000 | 31950 | 592 |
| 236 | 20231025 | 143900 | 6930972600 | 32000 | 32000 | 32050 | 31950 | 356 |
| 237 | 20231025 | 143800 | 6919579050 | 32000 | 32000 | 32050 | 32000 | 205 |
| 238 | 20231025 | 143700 | 6913015200 | 32000 | 31950 | 32050 | 31950 | 2771 |
| 239 | 20231025 | 143600 | 6824324250 | 31950 | 31950 | 32000 | 31950 | 394 |
| 240 | 20231025 | 143500 | 6811730300 | 31950 | 31950 | 32000 | 31950 | 307 |
| 241 | 20231025 | 143400 | 6801921400 | 31950 | 32000 | 32000 | 31950 | 501 |
| 242 | 20231025 | 143300 | 6785901400 | 31950 | 32000 | 32000 | 31950 | 1036 |
| 243 | 20231025 | 143200 | 6752790050 | 32000 | 32000 | 32050 | 32000 | 517 |
| 244 | 20231025 | 143100 | 6736244500 | 32000 | 32050 | 32100 | 32000 | 576 |
| 245 | 20231025 | 143000 | 6717791750 | 32050 | 32050 | 32100 | 32050 | 241 |
| 246 | 20231025 | 142900 | 6710067250 | 32050 | 32050 | 32100 | 32050 | 440 |
| 247 | 20231025 | 142800 | 6695956450 | 32050 | 32050 | 32100 | 32050 | 456 |
| 248 | 20231025 | 142700 | 6681329700 | 32050 | 32050 | 32100 | 32050 | 478 |
| 249 | 20231025 | 142600 | 6666005750 | 32100 | 32100 | 32100 | 32050 | 378 |
| 250 | 20231025 | 142500 | 6653880850 | 32050 | 32050 | 32100 | 32050 | 495 |
| 251 | 20231025 | 142400 | 6638006650 | 32050 | 32050 | 32100 | 32050 | 351 |
| 252 | 20231025 | 142300 | 6626752100 | 32050 | 32050 | 32100 | 32050 | 309 |
| 253 | 20231025 | 142200 | 6616845100 | 32050 | 32050 | 32100 | 32050 | 418 |
| 254 | 20231025 | 142100 | 6603438800 | 32050 | 32000 | 32200 | 32000 | 4193 |
| 255 | 20231025 | 142000 | 6469023100 | 32000 | 32050 | 32050 | 32000 | 279 |
| 256 | 20231025 | 141900 | 6460089950 | 32000 | 32000 | 32050 | 32000 | 381 |
| 257 | 20231025 | 141800 | 6447891950 | 32000 | 32000 | 32050 | 32000 | 400 |
| 258 | 20231025 | 141700 | 6435086400 | 32050 | 32000 | 32050 | 32000 | 379 |
| 259 | 20231025 | 141600 | 6422951250 | 32050 | 32000 | 32050 | 32000 | 200 |
| 260 | 20231025 | 141500 | 6416550900 | 32050 | 32000 | 32050 | 32000 | 515 |
| 261 | 20231025 | 141400 | 6400061200 | 32050 | 32000 | 32050 | 32000 | 223 |
| 262 | 20231025 | 141300 | 6392923150 | 32000 | 32000 | 32050 | 32000 | 320 |
| 263 | 20231025 | 141200 | 6382680100 | 32000 | 32000 | 32050 | 31950 | 2568 |
| 264 | 20231025 | 141100 | 6300507750 | 32000 | 32000 | 32050 | 32000 | 360 |
| 265 | 20231025 | 141000 | 6288979850 | 32000 | 32000 | 32050 | 32000 | 421 |
| 266 | 20231025 | 140900 | 6275497250 | 32050 | 32000 | 32050 | 32000 | 682 |
| 267 | 20231025 | 140800 | 6253667050 | 32000 | 32000 | 32050 | 32000 | 330 |
| 268 | 20231025 | 140700 | 6243099550 | 32000 | 32050 | 32050 | 32000 | 399 |
| 269 | 20231025 | 140600 | 6230326100 | 32050 | 32000 | 32050 | 32000 | 253 |
| 270 | 20231025 | 140500 | 6222226900 | 32000 | 32000 | 32050 | 32000 | 262 |
| 271 | 20231025 | 140400 | 6213840600 | 32050 | 31950 | 32050 | 31950 | 3596 |
| 272 | 20231025 | 140300 | 6098766350 | 31950 | 31950 | 32000 | 31950 | 207 |
| 273 | 20231025 | 140200 | 6092151950 | 31950 | 32000 | 32000 | 31950 | 304 |
| 274 | 20231025 | 140100 | 6082433800 | 31950 | 31950 | 32000 | 31950 | 342 |
| 275 | 20231025 | 140000 | 6071498400 | 31950 | 32050 | 32050 | 31950 | 1014 |
| 276 | 20231025 | 135900 | 6039047600 | 32000 | 32050 | 32050 | 32000 | 400 |
| 277 | 20231025 | 135800 | 6026242700 | 32050 | 32050 | 32050 | 32000 | 945 |
| 278 | 20231025 | 135700 | 5995962200 | 32000 | 32000 | 32050 | 32000 | 384 |
| 279 | 20231025 | 135600 | 5983664600 | 32000 | 32000 | 32100 | 32000 | 1214 |
| 280 | 20231025 | 135500 | 5944761000 | 32000 | 32000 | 32050 | 32000 | 345 |
| 281 | 20231025 | 135400 | 5933713750 | 32000 | 32000 | 32050 | 32000 | 319 |
| 282 | 20231025 | 135300 | 5923498800 | 32050 | 32000 | 32050 | 32000 | 453 |
| 283 | 20231025 | 135200 | 5908990750 | 32000 | 32000 | 32050 | 32000 | 621 |
| 284 | 20231025 | 135100 | 5889111700 | 32050 | 32000 | 32050 | 32000 | 451 |
| 285 | 20231025 | 135000 | 5874666100 | 32000 | 32000 | 32050 | 32000 | 373 |
| 286 | 20231025 | 134900 | 5862719600 | 32000 | 32000 | 32050 | 32000 | 354 |
| 287 | 20231025 | 134800 | 5851382950 | 32000 | 32000 | 32050 | 32000 | 1354 |
| 288 | 20231025 | 134700 | 5808046700 | 32000 | 32050 | 32100 | 32000 | 236 |
| 289 | 20231025 | 134600 | 5800482200 | 32050 | 32000 | 32050 | 32000 | 3512 |
| 290 | 20231025 | 134500 | 5687930500 | 32000 | 32050 | 32050 | 32000 | 965 |
| 291 | 20231025 | 134400 | 5657024950 | 32050 | 32050 | 32100 | 32050 | 251 |
| 292 | 20231025 | 134300 | 5648974150 | 32050 | 32050 | 32100 | 32050 | 236 |
| 293 | 20231025 | 134200 | 5641407550 | 32100 | 32050 | 32100 | 32050 | 439 |
| 294 | 20231025 | 134100 | 5627332200 | 32050 | 32100 | 32150 | 32050 | 1826 |
| 295 | 20231025 | 134000 | 5568715650 | 32100 | 32200 | 32200 | 32100 | 2404 |
| 296 | 20231025 | 133900 | 5491423900 | 32200 | 32200 | 32200 | 32150 | 329 |
| 297 | 20231025 | 133800 | 5480835800 | 32200 | 32200 | 32200 | 32150 | 233 |
| 298 | 20231025 | 133700 | 5473335850 | 32200 | 32150 | 32200 | 32150 | 127 |
| 299 | 20231025 | 133600 | 5469248500 | 32200 | 32150 | 32200 | 32150 | 118 |
| 300 | 20231025 | 133500 | 5465449200 | 32200 | 32150 | 32200 | 32150 | 310 |
| 301 | 20231025 | 133400 | 5455470450 | 32200 | 32200 | 32200 | 32150 | 313 |
| 302 | 20231025 | 133300 | 5445393000 | 32200 | 32150 | 32200 | 32150 | 25 |
| 303 | 20231025 | 133200 | 5444589050 | 32150 | 32200 | 32200 | 32150 | 176 |
| 304 | 20231025 | 133100 | 5438922700 | 32150 | 32200 | 32200 | 32150 | 258 |
| 305 | 20231025 | 133000 | 5430619200 | 32200 | 32150 | 32200 | 32150 | 54 |
| 306 | 20231025 | 132900 | 5428880650 | 32150 | 32150 | 32200 | 32150 | 283 |
| 307 | 20231025 | 132800 | 5419769550 | 32200 | 32150 | 32200 | 32150 | 429 |
| 308 | 20231025 | 132700 | 5405959200 | 32150 | 32150 | 32200 | 32150 | 135 |
| 309 | 20231025 | 132600 | 5401613650 | 32200 | 32150 | 32200 | 32150 | 32 |
| 310 | 20231025 | 132500 | 5400583750 | 32150 | 32150 | 32200 | 32150 | 127 |
| 311 | 20231025 | 132400 | 5396497900 | 32200 | 32150 | 32200 | 32150 | 194 |
| 312 | 20231025 | 132300 | 5390252350 | 32200 | 32200 | 32300 | 32150 | 3257 |
| 313 | 20231025 | 132200 | 5285352000 | 32200 | 32250 | 32250 | 32200 | 125 |
| 314 | 20231025 | 132100 | 5281322450 | 32200 | 32250 | 32250 | 32200 | 441 |
| 315 | 20231025 | 132000 | 5267110450 | 32250 | 32250 | 32250 | 32200 | 16 |
| 316 | 20231025 | 131900 | 5266594950 | 32250 | 32200 | 32250 | 32200 | 361 |
| 317 | 20231025 | 131800 | 5254954100 | 32250 | 32200 | 32250 | 32200 | 222 |
| 318 | 20231025 | 131700 | 5247798150 | 32250 | 32250 | 32250 | 32200 | 199 |
| 319 | 20231025 | 131600 | 5241380750 | 32200 | 32250 | 32250 | 32200 | 252 |
| 320 | 20231025 | 131500 | 5233255650 | 32250 | 32250 | 32250 | 32200 | 99 |
| 321 | 20231025 | 131400 | 5230065850 | 32200 | 32250 | 32250 | 32200 | 206 |
| 322 | 20231025 | 131300 | 5223422850 | 32250 | 32200 | 32250 | 32200 | 442 |
| 323 | 20231025 | 131200 | 5209180350 | 32250 | 32250 | 32250 | 32200 | 158 |
| 324 | 20231025 | 131100 | 5204085950 | 32250 | 32250 | 32250 | 32200 | 157 |
| 325 | 20231025 | 131000 | 5199025250 | 32200 | 32250 | 32250 | 32200 | 391 |
| 326 | 20231025 | 130900 | 5186416700 | 32250 | 32200 | 32250 | 32200 | 96 |
| 327 | 20231025 | 130800 | 5183322650 | 32250 | 32200 | 32250 | 32200 | 99 |
| 328 | 20231025 | 130700 | 5180133000 | 32250 | 32250 | 32250 | 32200 | 174 |
| 329 | 20231025 | 130600 | 5174522450 | 32250 | 32200 | 32250 | 32200 | 127 |
| 330 | 20231025 | 130500 | 5170427400 | 32250 | 32200 | 32250 | 32200 | 195 |
| 331 | 20231025 | 130400 | 5164142150 | 32250 | 32250 | 32250 | 32200 | 144 |
| 332 | 20231025 | 130300 | 5159498500 | 32250 | 32200 | 32250 | 32200 | 265 |
| 333 | 20231025 | 130200 | 5150954200 | 32250 | 32250 | 32250 | 32200 | 96 |
| 334 | 20231025 | 130100 | 5147859250 | 32250 | 32200 | 32250 | 32200 | 184 |
| 335 | 20231025 | 130000 | 5141929050 | 32200 | 32200 | 32200 | 32150 | 765 |
| 336 | 20231025 | 125900 | 5117297150 | 32150 | 32150 | 32200 | 32150 | 130 |
| 337 | 20231025 | 125800 | 5113113150 | 32200 | 32150 | 32200 | 32150 | 215 |
| 338 | 20231025 | 125700 | 5106193350 | 32200 | 32150 | 32200 | 32150 | 159 |
| 339 | 20231025 | 125600 | 5101074550 | 32200 | 32200 | 32200 | 32150 | 115 |
| 340 | 20231025 | 125500 | 5097373200 | 32200 | 32200 | 32200 | 32150 | 176 |
| 341 | 20231025 | 125400 | 5091706550 | 32200 | 32150 | 32200 | 32150 | 194 |
| 342 | 20231025 | 125300 | 5085462950 | 32200 | 32200 | 32200 | 32150 | 177 |
| 343 | 20231025 | 125200 | 5079765000 | 32150 | 32200 | 32200 | 32150 | 146 |
| 344 | 20231025 | 125100 | 5075064650 | 32200 | 32150 | 32200 | 32150 | 471 |
| 345 | 20231025 | 125000 | 5059901250 | 32200 | 32150 | 32200 | 32150 | 119 |
| 346 | 20231025 | 124900 | 5056070950 | 32200 | 32150 | 32200 | 32150 | 88 |
| 347 | 20231025 | 124800 | 5053238850 | 32200 | 32150 | 32200 | 32150 | 460 |
| 348 | 20231025 | 124700 | 5038429500 | 32200 | 32200 | 32200 | 32150 | 144 |
| 349 | 20231025 | 124600 | 5033795800 | 32150 | 32200 | 32200 | 32150 | 80 |
| 350 | 20231025 | 124500 | 5031221350 | 32200 | 32150 | 32200 | 32150 | 474 |
| 351 | 20231025 | 124400 | 5015959700 | 32200 | 32200 | 32200 | 32150 | 111 |
| 352 | 20231025 | 124300 | 5012388200 | 32150 | 32200 | 32200 | 32150 | 66 |
| 353 | 20231025 | 124200 | 5010264800 | 32200 | 32150 | 32200 | 32150 | 1457 |
| 354 | 20231025 | 124100 | 4963349650 | 32150 | 32150 | 32200 | 32150 | 172 |
| 355 | 20231025 | 124000 | 4957814900 | 32200 | 32150 | 32200 | 32150 | 110 |
| 356 | 20231025 | 123900 | 4954274900 | 32150 | 32200 | 32200 | 32150 | 182 |
| 357 | 20231025 | 123800 | 4948416000 | 32200 | 32150 | 32200 | 32100 | 726 |
| 358 | 20231025 | 123700 | 4925074350 | 32200 | 32200 | 32200 | 32150 | 349 |
| 359 | 20231025 | 123600 | 4913846800 | 32200 | 32150 | 32200 | 32100 | 1790 |
| 360 | 20231025 | 123500 | 4856293450 | 32150 | 32150 | 32150 | 32100 | 125 |
| 361 | 20231025 | 123400 | 4852276550 | 32100 | 32150 | 32150 | 32100 | 400 |
| 362 | 20231025 | 123300 | 4839431650 | 32100 | 32100 | 32150 | 32100 | 261 |
| 363 | 20231025 | 123200 | 4831041700 | 32100 | 32100 | 32150 | 32100 | 45 |
| 364 | 20231025 | 123100 | 4829597150 | 32150 | 32150 | 32150 | 32100 | 173 |
| 365 | 20231025 | 123000 | 4824038200 | 32150 | 32100 | 32150 | 32100 | 232 |
| 366 | 20231025 | 122900 | 4816581400 | 32100 | 32100 | 32150 | 32100 | 29 |
| 367 | 20231025 | 122800 | 4815649400 | 32150 | 32150 | 32150 | 32100 | 114 |
| 368 | 20231025 | 122700 | 4811985700 | 32150 | 32100 | 32150 | 32100 | 988 |
| 369 | 20231025 | 122600 | 4780269100 | 32100 | 32100 | 32100 | 32050 | 78 |
| 370 | 20231025 | 122500 | 4777765850 | 32100 | 32100 | 32150 | 32050 | 838 |
| 371 | 20231025 | 122400 | 4750866750 | 32150 | 32100 | 32150 | 32100 | 344 |
| 372 | 20231025 | 122300 | 4739815500 | 32150 | 32150 | 32150 | 32100 | 175 |
| 373 | 20231025 | 122200 | 4734190150 | 32150 | 32100 | 32150 | 32100 | 80 |
| 374 | 20231025 | 122100 | 4731619750 | 32150 | 32150 | 32150 | 32100 | 158 |
| 375 | 20231025 | 122000 | 4726543750 | 32100 | 32100 | 32150 | 32100 | 45 |
| 376 | 20231025 | 121900 | 4725097550 | 32150 | 32100 | 32150 | 32100 | 183 |
| 377 | 20231025 | 121800 | 4719215800 | 32100 | 32200 | 32200 | 32100 | 1923 |
| 378 | 20231025 | 121700 | 4657379400 | 32250 | 32200 | 32250 | 32200 | 170 |
| 379 | 20231025 | 121600 | 4651899550 | 32250 | 32250 | 32250 | 32200 | 194 |
| 380 | 20231025 | 121500 | 4645644550 | 32250 | 32200 | 32250 | 32200 | 204 |
| 381 | 20231025 | 121400 | 4639067650 | 32250 | 32250 | 32250 | 32200 | 61 |
| 382 | 20231025 | 121300 | 4637102250 | 32250 | 32200 | 32250 | 32200 | 90 |
| 383 | 20231025 | 121200 | 4634201450 | 32250 | 32250 | 32250 | 32200 | 605 |
| 384 | 20231025 | 121100 | 4614691750 | 32250 | 32250 | 32250 | 32200 | 135 |
| 385 | 20231025 | 121000 | 4610340650 | 32200 | 32200 | 32250 | 32200 | 129 |
| 386 | 20231025 | 120900 | 4606181250 | 32200 | 32200 | 32250 | 32200 | 123 |
| 387 | 20231025 | 120800 | 4602216450 | 32250 | 32200 | 32250 | 32200 | 243 |
| 388 | 20231025 | 120700 | 4594381100 | 32250 | 32250 | 32250 | 32200 | 140 |
| 389 | 20231025 | 120600 | 4589868900 | 32250 | 32250 | 32250 | 32200 | 266 |
| 390 | 20231025 | 120500 | 4581293000 | 32200 | 32250 | 32250 | 32200 | 215 |
| 391 | 20231025 | 120400 | 4574360450 | 32250 | 32200 | 32250 | 32200 | 96 |
| 392 | 20231025 | 120300 | 4571267100 | 32250 | 32200 | 32250 | 32200 | 311 |
| 393 | 20231025 | 120200 | 4561239400 | 32250 | 32250 | 32250 | 32200 | 107 |
| 394 | 20231025 | 120100 | 4557789850 | 32250 | 32150 | 32250 | 32150 | 569 |
| 395 | 20231025 | 120000 | 4539453150 | 32150 | 32150 | 32200 | 32150 | 325 |
| 396 | 20231025 | 115900 | 4528992600 | 32200 | 32150 | 32200 | 32150 | 146 |
| 397 | 20231025 | 115800 | 4524292600 | 32150 | 32200 | 32200 | 32150 | 164 |
| 398 | 20231025 | 115700 | 4519013500 | 32150 | 32200 | 32200 | 32150 | 352 |
| 399 | 20231025 | 115600 | 4507683400 | 32150 | 32200 | 32200 | 32150 | 148 |
| 400 | 20231025 | 115500 | 4502919950 | 32150 | 32200 | 32200 | 32150 | 63 |
| 401 | 20231025 | 115400 | 4500892600 | 32150 | 32150 | 32250 | 32150 | 444 |
| 402 | 20231025 | 115300 | 4486599700 | 32150 | 32150 | 32200 | 32150 | 193 |
| 403 | 20231025 | 115200 | 4480389700 | 32150 | 32150 | 32200 | 32150 | 175 |
| 404 | 20231025 | 115100 | 4474756600 | 32150 | 32200 | 32200 | 32150 | 309 |
| 405 | 20231025 | 115000 | 4464809400 | 32150 | 32200 | 32200 | 32150 | 377 |
| 406 | 20231025 | 114900 | 4452673450 | 32150 | 32150 | 32200 | 32150 | 352 |
| 407 | 20231025 | 114800 | 4441346950 | 32150 | 32200 | 32200 | 32150 | 106 |
| 408 | 20231025 | 114700 | 4437935200 | 32150 | 32150 | 32200 | 32100 | 501 |
| 409 | 20231025 | 114600 | 4421823450 | 32100 | 32150 | 32150 | 32100 | 345 |
| 410 | 20231025 | 114500 | 4410734300 | 32150 | 32150 | 32150 | 32100 | 199 |
| 411 | 20231025 | 114400 | 4404338000 | 32150 | 32100 | 32150 | 32100 | 205 |
| 412 | 20231025 | 114300 | 4397750900 | 32150 | 32100 | 32150 | 32100 | 214 |
| 413 | 20231025 | 114200 | 4390873250 | 32100 | 32150 | 32200 | 32100 | 943 |
| 414 | 20231025 | 114100 | 4360556650 | 32150 | 32150 | 32200 | 32150 | 116 |
| 415 | 20231025 | 114000 | 4356823450 | 32150 | 32200 | 32200 | 32150 | 276 |
| 416 | 20231025 | 113900 | 4347940750 | 32200 | 32050 | 32200 | 32000 | 1544 |
| 417 | 20231025 | 113800 | 4298350100 | 32050 | 32000 | 32100 | 32000 | 793 |
| 418 | 20231025 | 113700 | 4272934850 | 32050 | 32000 | 32050 | 32000 | 178 |
| 419 | 20231025 | 113600 | 4267234300 | 32000 | 32050 | 32050 | 32000 | 252 |
| 420 | 20231025 | 113500 | 4259159650 | 32000 | 32050 | 32050 | 32000 | 89 |
| 421 | 20231025 | 113400 | 4256308150 | 32000 | 31950 | 32050 | 31950 | 133 |
| 422 | 20231025 | 113300 | 4252054350 | 32050 | 32000 | 32050 | 31950 | 819 |
| 423 | 20231025 | 113200 | 4225839850 | 31950 | 31950 | 32000 | 31950 | 254 |
| 424 | 20231025 | 113100 | 4217714150 | 31950 | 32000 | 32000 | 31950 | 135 |
| 425 | 20231025 | 113000 | 4213396250 | 31950 | 31950 | 32000 | 31950 | 113 |
| 426 | 20231025 | 112900 | 4209784850 | 32000 | 31950 | 32000 | 31950 | 456 |
| 427 | 20231025 | 112800 | 4195193850 | 32000 | 31950 | 32000 | 31950 | 103 |
| 428 | 20231025 | 112700 | 4191900750 | 31950 | 31950 | 32000 | 31950 | 231 |
| 429 | 20231025 | 112600 | 4184512500 | 31950 | 32000 | 32000 | 31950 | 87 |
| 430 | 20231025 | 112500 | 4181729800 | 31950 | 32000 | 32000 | 31950 | 287 |
| 431 | 20231025 | 112400 | 4172548000 | 31950 | 31950 | 32000 | 31950 | 70 |
| 432 | 20231025 | 112300 | 4170310550 | 32000 | 32000 | 32000 | 31950 | 158 |
| 433 | 20231025 | 112200 | 4165257900 | 32000 | 32000 | 32000 | 31950 | 707 |
| 434 | 20231025 | 112100 | 4142653900 | 32000 | 32000 | 32000 | 31950 | 194 |
| 435 | 20231025 | 112000 | 4136448150 | 31950 | 31950 | 32000 | 31950 | 142 |
| 436 | 20231025 | 111900 | 4131907250 | 32000 | 31950 | 32000 | 31950 | 244 |
| 437 | 20231025 | 111800 | 4124102050 | 32000 | 32000 | 32000 | 31900 | 94 |
| 438 | 20231025 | 111700 | 4121096150 | 31900 | 31950 | 32000 | 31900 | 1193 |
| 439 | 20231025 | 111600 | 4082982150 | 31900 | 31900 | 31950 | 31900 | 438 |
| 440 | 20231025 | 111500 | 4069002650 | 31900 | 31900 | 31950 | 31900 | 222 |
| 441 | 20231025 | 111400 | 4061918150 | 31900 | 31900 | 31950 | 31900 | 279 |
| 442 | 20231025 | 111300 | 4053011250 | 31900 | 31900 | 31950 | 31900 | 628 |
| 443 | 20231025 | 111200 | 4032959250 | 31950 | 31900 | 31950 | 31900 | 240 |
| 444 | 20231025 | 111100 | 4025299450 | 31900 | 31900 | 31950 | 31900 | 323 |
| 445 | 20231025 | 111000 | 4014987250 | 31900 | 31900 | 31950 | 31900 | 388 |
| 446 | 20231025 | 110900 | 4002601250 | 31900 | 31900 | 31950 | 31900 | 269 |
| 447 | 20231025 | 110800 | 3994014750 | 31900 | 31900 | 31950 | 31850 | 217 |
| 448 | 20231025 | 110700 | 3987093200 | 31850 | 31850 | 31950 | 31850 | 882 |
| 449 | 20231025 | 110600 | 3958966150 | 31900 | 31850 | 31900 | 31750 | 1155 |
| 450 | 20231025 | 110500 | 3922136350 | 31850 | 31850 | 31850 | 31850 | 258 |
| 451 | 20231025 | 110400 | 3913919050 | 31850 | 31900 | 31950 | 31850 | 383 |
| 452 | 20231025 | 110300 | 3901702400 | 31950 | 31950 | 32000 | 31900 | 297 |
| 453 | 20231025 | 110200 | 3892222150 | 31950 | 32000 | 32050 | 31950 | 1220 |
| 454 | 20231025 | 110100 | 3853183150 | 32000 | 32000 | 32050 | 32000 | 383 |
| 455 | 20231025 | 110000 | 3840915500 | 32050 | 32000 | 32050 | 32000 | 392 |
| 456 | 20231025 | 105900 | 3828362350 | 32000 | 31950 | 32050 | 31950 | 1090 |
| 457 | 20231025 | 105800 | 3793488350 | 32000 | 31900 | 32000 | 31900 | 2002 |
| 458 | 20231025 | 105700 | 3729522450 | 31950 | 31900 | 31950 | 31900 | 253 |
| 459 | 20231025 | 105600 | 3721447500 | 31900 | 31900 | 31950 | 31900 | 316 |
| 460 | 20231025 | 105500 | 3711362200 | 31900 | 31950 | 32000 | 31900 | 643 |
| 461 | 20231025 | 105400 | 3690817100 | 31950 | 31950 | 32000 | 31950 | 215 |
| 462 | 20231025 | 105300 | 3683945750 | 32000 | 31950 | 32000 | 31950 | 442 |
| 463 | 20231025 | 105200 | 3669811650 | 32000 | 31950 | 32000 | 31950 | 259 |
| 464 | 20231025 | 105100 | 3661530550 | 32000 | 31950 | 32000 | 31950 | 417 |
| 465 | 20231025 | 105000 | 3648194400 | 32000 | 31950 | 32000 | 31900 | 605 |
| 466 | 20231025 | 104900 | 3628866300 | 31950 | 31900 | 31950 | 31850 | 1371 |
| 467 | 20231025 | 104800 | 3585133800 | 31950 | 31900 | 31950 | 31850 | 1190 |
| 468 | 20231025 | 104700 | 3547171650 | 31900 | 31750 | 31900 | 31750 | 1104 |
| 469 | 20231025 | 104600 | 3512038600 | 31800 | 31700 | 31850 | 31700 | 1584 |
| 470 | 20231025 | 104500 | 3461718250 | 31700 | 31700 | 31750 | 31700 | 521 |
| 471 | 20231025 | 104400 | 3445194200 | 31700 | 31700 | 31750 | 31700 | 523 |
| 472 | 20231025 | 104300 | 3428609400 | 31700 | 31750 | 31800 | 31700 | 1024 |
| 473 | 20231025 | 104200 | 3396114000 | 31750 | 31700 | 31800 | 31650 | 988 |
| 474 | 20231025 | 104100 | 3364765650 | 31700 | 31650 | 31750 | 31650 | 2705 |
| 475 | 20231025 | 104000 | 3279019950 | 31650 | 31650 | 31700 | 31650 | 515 |
| 476 | 20231025 | 103900 | 3262717450 | 31650 | 31650 | 31700 | 31650 | 542 |
| 477 | 20231025 | 103800 | 3245559250 | 31650 | 31650 | 31700 | 31650 | 889 |
| 478 | 20231025 | 103700 | 3217401150 | 31650 | 31650 | 31700 | 31650 | 595 |
| 479 | 20231025 | 103600 | 3198560900 | 31650 | 31650 | 31700 | 31650 | 568 |
| 480 | 20231025 | 103500 | 3180581000 | 31650 | 31600 | 31700 | 31600 | 1209 |
| 481 | 20231025 | 103400 | 3142332650 | 31650 | 31550 | 31700 | 31500 | 1945 |
| 482 | 20231025 | 103300 | 3080874650 | 31550 | 31600 | 31650 | 31550 | 1229 |
| 483 | 20231025 | 103200 | 3042083150 | 31600 | 31550 | 31650 | 31550 | 587 |
| 484 | 20231025 | 103100 | 3023534450 | 31600 | 31550 | 31650 | 31550 | 1255 |
| 485 | 20231025 | 103000 | 2983894500 | 31550 | 31500 | 31650 | 31500 | 2235 |
| 486 | 20231025 | 102900 | 2913367100 | 31550 | 31500 | 31550 | 31500 | 718 |
| 487 | 20231025 | 102800 | 2890748150 | 31500 | 31500 | 31550 | 31500 | 581 |
| 488 | 20231025 | 102700 | 2872439950 | 31500 | 31450 | 31600 | 31450 | 2438 |
| 489 | 20231025 | 102600 | 2795598400 | 31500 | 31550 | 31600 | 31450 | 2987 |
| 490 | 20231025 | 102500 | 2701464300 | 31600 | 31600 | 31650 | 31550 | 2647 |
| 491 | 20231025 | 102400 | 2617838650 | 31600 | 31600 | 31650 | 31600 | 2812 |
| 492 | 20231025 | 102300 | 2528868100 | 31600 | 31650 | 31650 | 31600 | 1754 |
| 493 | 20231025 | 102200 | 2473373550 | 31650 | 31650 | 31700 | 31650 | 807 |
| 494 | 20231025 | 102100 | 2447823150 | 31700 | 31650 | 31750 | 31650 | 3803 |
| 495 | 20231025 | 102000 | 2327285250 | 31650 | 31650 | 31700 | 31650 | 605 |
| 496 | 20231025 | 101900 | 2308131700 | 31650 | 31700 | 31750 | 31650 | 869 |
| 497 | 20231025 | 101800 | 2280593200 | 31700 | 31750 | 31800 | 31700 | 998 |
| 498 | 20231025 | 101700 | 2248898250 | 31800 | 31800 | 31800 | 31750 | 868 |
| 499 | 20231025 | 101600 | 2221304400 | 31850 | 31850 | 31900 | 31800 | 605 |
| 500 | 20231025 | 101500 | 2202036900 | 31900 | 31950 | 32000 | 31900 | 944 |
| 501 | 20231025 | 101400 | 2171897500 | 31950 | 31950 | 32000 | 31950 | 63 |
| 502 | 20231025 | 101300 | 2169882300 | 31950 | 31950 | 32000 | 31950 | 145 |
| 503 | 20231025 | 101200 | 2165244550 | 32000 | 32050 | 32050 | 31950 | 3603 |
| 504 | 20231025 | 101100 | 2049948200 | 32050 | 32050 | 32050 | 32000 | 90 |
| 505 | 20231025 | 101000 | 2047064000 | 32050 | 32050 | 32050 | 32000 | 420 |
| 506 | 20231025 | 100900 | 2033604000 | 32050 | 32050 | 32050 | 32000 | 1546 |
| 507 | 20231025 | 100800 | 1984057100 | 32050 | 32050 | 32050 | 32000 | 1370 |
| 508 | 20231025 | 100700 | 1940149700 | 32050 | 32000 | 32050 | 32000 | 338 |
| 509 | 20231025 | 100600 | 1929317100 | 32000 | 32000 | 32050 | 32000 | 125 |
| 510 | 20231025 | 100500 | 1925313900 | 32050 | 32000 | 32050 | 32000 | 189 |
| 511 | 20231025 | 100400 | 1919256650 | 32000 | 32150 | 32150 | 32000 | 980 |
| 512 | 20231025 | 100300 | 1887828600 | 32150 | 32200 | 32250 | 32100 | 1489 |
| 513 | 20231025 | 100200 | 1839926800 | 32200 | 32250 | 32250 | 32200 | 193 |
| 514 | 20231025 | 100100 | 1833703550 | 32250 | 32200 | 32250 | 32200 | 63 |
| 515 | 20231025 | 100000 | 1831672900 | 32250 | 32250 | 32250 | 32200 | 372 |
| 516 | 20231025 | 095900 | 1819676350 | 32250 | 32250 | 32250 | 32200 | 112 |
| 517 | 20231025 | 095800 | 1816066800 | 32250 | 32200 | 32250 | 32200 | 380 |
| 518 | 20231025 | 095700 | 1803821550 | 32250 | 32250 | 32250 | 32200 | 96 |
| 519 | 20231025 | 095600 | 1800726200 | 32250 | 32250 | 32300 | 32200 | 1046 |
| 520 | 20231025 | 095500 | 1766998650 | 32250 | 32300 | 32300 | 32250 | 163 |
| 521 | 20231025 | 095400 | 1761734500 | 32300 | 32300 | 32300 | 32250 | 196 |
| 522 | 20231025 | 095300 | 1755404150 | 32250 | 32300 | 32300 | 32250 | 215 |
| 523 | 20231025 | 095200 | 1748460350 | 32250 | 32250 | 32300 | 32250 | 67 |
| 524 | 20231025 | 095100 | 1746298500 | 32300 | 32300 | 32300 | 32250 | 901 |
| 525 | 20231025 | 095000 | 1717208100 | 32300 | 32300 | 32300 | 32250 | 67 |
| 526 | 20231025 | 094900 | 1715044500 | 32300 | 32250 | 32300 | 32250 | 236 |
| 527 | 20231025 | 094800 | 1707428700 | 32300 | 32450 | 32450 | 32300 | 2195 |
| 528 | 20231025 | 094700 | 1636329400 | 32450 | 32450 | 32450 | 32400 | 995 |
| 529 | 20231025 | 094600 | 1604046150 | 32450 | 32450 | 32450 | 32400 | 112 |
| 530 | 20231025 | 094500 | 1600414600 | 32450 | 32450 | 32450 | 32400 | 123 |
| 531 | 20231025 | 094400 | 1596423800 | 32450 | 32400 | 32450 | 32350 | 1704 |
| 532 | 20231025 | 094300 | 1541194750 | 32400 | 32350 | 32400 | 32300 | 1930 |
| 533 | 20231025 | 094200 | 1478754300 | 32350 | 32250 | 32350 | 32250 | 571 |
| 534 | 20231025 | 094100 | 1460295050 | 32300 | 32300 | 32300 | 32250 | 958 |
| 535 | 20231025 | 094000 | 1429351850 | 32300 | 32250 | 32350 | 32200 | 3012 |
| 536 | 20231025 | 093900 | 1332140450 | 32250 | 32200 | 32250 | 32200 | 128 |
| 537 | 20231025 | 093800 | 1328016150 | 32250 | 32300 | 32300 | 32200 | 1345 |
| 538 | 20231025 | 093700 | 1284636350 | 32300 | 32300 | 32300 | 32250 | 376 |
| 539 | 20231025 | 093600 | 1272501050 | 32300 | 32250 | 32300 | 32250 | 412 |
| 540 | 20231025 | 093500 | 1259196300 | 32250 | 32300 | 32300 | 32250 | 271 |
| 541 | 20231025 | 093400 | 1250443550 | 32250 | 32300 | 32300 | 32250 | 180 |
| 542 | 20231025 | 093300 | 1244630200 | 32250 | 32250 | 32300 | 32200 | 992 |
| 543 | 20231025 | 093200 | 1212625450 | 32250 | 32150 | 32250 | 32150 | 200 |
| 544 | 20231025 | 093100 | 1206178500 | 32250 | 32150 | 32250 | 32150 | 1126 |
| 545 | 20231025 | 093000 | 1169915050 | 32200 | 32150 | 32200 | 32150 | 363 |
| 546 | 20231025 | 092900 | 1158228150 | 32200 | 32200 | 32200 | 32150 | 394 |
| 547 | 20231025 | 092800 | 1145544000 | 32200 | 32200 | 32300 | 32150 | 892 |
| 548 | 20231025 | 092700 | 1116804000 | 32200 | 32300 | 32300 | 32200 | 1598 |
| 549 | 20231025 | 092600 | 1065244600 | 32300 | 32250 | 32300 | 32200 | 1265 |
| 550 | 20231025 | 092500 | 1024443950 | 32250 | 32300 | 32350 | 32200 | 2263 |
| 551 | 20231025 | 092400 | 951371150 | 32350 | 32350 | 32350 | 32300 | 669 |
| 552 | 20231025 | 092300 | 929729500 | 32350 | 32350 | 32350 | 32300 | 784 |
| 553 | 20231025 | 092200 | 904372800 | 32350 | 32350 | 32350 | 32300 | 1126 |
| 554 | 20231025 | 092100 | 867948350 | 32300 | 32300 | 32350 | 32300 | 1386 |
| 555 | 20231025 | 092000 | 823155450 | 32300 | 32200 | 32300 | 32150 | 1926 |
| 556 | 20231025 | 091900 | 761096050 | 32200 | 32150 | 32200 | 32150 | 160 |
| 557 | 20231025 | 091800 | 755948700 | 32150 | 32100 | 32150 | 32050 | 384 |
| 558 | 20231025 | 091700 | 743613300 | 32100 | 32150 | 32150 | 32050 | 649 |
| 559 | 20231025 | 091600 | 722773500 | 32100 | 32000 | 32150 | 32000 | 2033 |
| 560 | 20231025 | 091500 | 657560600 | 32050 | 32050 | 32050 | 32000 | 165 |
| 561 | 20231025 | 091400 | 652272500 | 32050 | 32000 | 32050 | 31950 | 574 |
| 562 | 20231025 | 091300 | 633889450 | 32050 | 32150 | 32150 | 31950 | 2606 |
| 563 | 20231025 | 091200 | 550315050 | 32100 | 32200 | 32200 | 32100 | 57 |
| 564 | 20231025 | 091100 | 548485100 | 32150 | 32100 | 32200 | 32100 | 901 |
| 565 | 20231025 | 091000 | 519518150 | 32150 | 32200 | 32200 | 32100 | 1026 |
| 566 | 20231025 | 090900 | 486529150 | 32150 | 32150 | 32200 | 32150 | 506 |
| 567 | 20231025 | 090800 | 470259900 | 32200 | 32100 | 32250 | 32000 | 473 |
| 568 | 20231025 | 090700 | 455086450 | 32250 | 32250 | 32300 | 32150 | 2270 |
| 569 | 20231025 | 090600 | 381886550 | 32300 | 32250 | 32350 | 32250 | 1638 |
| 570 | 20231025 | 090500 | 328987850 | 32300 | 32100 | 32300 | 32050 | 2945 |
| 571 | 20231025 | 090400 | 234223900 | 32100 | 32050 | 32150 | 31950 | 720 |
| 572 | 20231025 | 090300 | 211114050 | 32100 | 32000 | 32100 | 31950 | 859 |
| 573 | 20231025 | 090200 | 183579200 | 32050 | 31900 | 32050 | 31800 | 3478 |
| 574 | 20231025 | 090100 | 72348950 | 31950 | 31700 | 31950 | 31700 | 1289 |
| 575 | 20231025 | 090000 | 31309750 | 31650 | 31600 | 31850 | 31600 | 990 |