31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 183700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 5722 |
| 3 | 20231025 | 183600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20231025 | 183500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20231025 | 183400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20231025 | 183300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20231025 | 183200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20231025 | 183100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20231025 | 183000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20231025 | 182900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20231025 | 182800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20231025 | 182700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20231025 | 182600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20231025 | 182500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20231025 | 182400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20231025 | 182300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20231025 | 182200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20231025 | 182100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20231025 | 182000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20231025 | 181900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20231025 | 181800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20231025 | 181700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20231025 | 181600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20231025 | 181500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20231025 | 181400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20231025 | 181300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20231025 | 181200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20231025 | 181100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20231025 | 181000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20231025 | 180900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20231025 | 180800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20231025 | 180700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 5722 |
| 33 | 20231025 | 180600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20231025 | 180500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20231025 | 180400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20231025 | 180300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20231025 | 180200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20231025 | 180100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20231025 | 180000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20231025 | 175900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20231025 | 175800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20231025 | 175700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20231025 | 175600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20231025 | 175500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20231025 | 175400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20231025 | 175300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20231025 | 175200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20231025 | 175100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20231025 | 175000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20231025 | 174900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20231025 | 174800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20231025 | 174700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20231025 | 174600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20231025 | 174500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20231025 | 174400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20231025 | 174300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20231025 | 174200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20231025 | 174100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20231025 | 174000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20231025 | 173900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20231025 | 173800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20231025 | 173700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 5722 |
| 63 | 20231025 | 173600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20231025 | 173500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20231025 | 173400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20231025 | 173300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20231025 | 173200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20231025 | 173100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20231025 | 173000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20231025 | 172900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20231025 | 172800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20231025 | 172700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20231025 | 172600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20231025 | 172500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20231025 | 172400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20231025 | 172300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20231025 | 172200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20231025 | 172100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20231025 | 172000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20231025 | 171900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20231025 | 171800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20231025 | 171700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20231025 | 171600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20231025 | 171500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20231025 | 171400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20231025 | 171300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20231025 | 171200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20231025 | 171100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20231025 | 171000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20231025 | 170900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20231025 | 170800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20231025 | 170700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 5722 |
| 93 | 20231025 | 170600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20231025 | 170500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20231025 | 170400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20231025 | 170300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20231025 | 170200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20231025 | 170100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20231025 | 170000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20231025 | 165900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20231025 | 165800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20231025 | 165700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20231025 | 165600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20231025 | 165500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20231025 | 165400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20231025 | 165300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20231025 | 165200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20231025 | 165100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20231025 | 165000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20231025 | 164900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20231025 | 164800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20231025 | 164700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20231025 | 164600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20231025 | 164500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20231025 | 164400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20231025 | 164300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20231025 | 164200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20231025 | 164100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20231025 | 164000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20231025 | 163900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20231025 | 163800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20231025 | 163700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 5722 |
| 123 | 20231025 | 163600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20231025 | 163500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20231025 | 163400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20231025 | 163300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20231025 | 163200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20231025 | 163100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20231025 | 163000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20231025 | 162900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20231025 | 162800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20231025 | 162700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20231025 | 162600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20231025 | 162500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20231025 | 162400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20231025 | 162300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20231025 | 162200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20231025 | 162100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20231025 | 162000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20231025 | 161900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20231025 | 161800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20231025 | 161700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20231025 | 161600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20231025 | 161500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20231025 | 161400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20231025 | 161300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20231025 | 161200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20231025 | 161100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20231025 | 161000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20231025 | 160900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20231025 | 160800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20231025 | 160700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 5722 |
| 153 | 20231025 | 160600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20231025 | 160500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20231025 | 160400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20231025 | 160300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20231025 | 160200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20231025 | 160100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20231025 | 160000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20231025 | 155900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20231025 | 155800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20231025 | 155700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20231025 | 155600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20231025 | 155500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20231025 | 155400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20231025 | 155300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20231025 | 155200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20231025 | 155100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20231025 | 155000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20231025 | 154900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20231025 | 154800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20231025 | 154700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20231025 | 154600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20231025 | 154500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20231025 | 154400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20231025 | 154300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20231025 | 154200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20231025 | 154100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20231025 | 154000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20231025 | 153900 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20231025 | 153800 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20231025 | 153700 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 5722 |
| 183 | 20231025 | 153600 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20231025 | 153500 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20231025 | 153400 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20231025 | 153300 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20231025 | 153200 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20231025 | 153100 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20231025 | 153000 | 16625747050 | 28150 | 28150 | 28150 | 28150 | 5722 |
| 190 | 20231025 | 152900 | 16464672750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20231025 | 152800 | 16464672750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20231025 | 152700 | 16464672750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20231025 | 152600 | 16464672750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20231025 | 152500 | 16464672750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20231025 | 152400 | 16464672750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20231025 | 152300 | 16464672750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20231025 | 152200 | 16464672750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20231025 | 152100 | 16464672750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20231025 | 152000 | 16464672750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20231025 | 151900 | 16464672750 | 28100 | 28150 | 28150 | 28100 | 431 |
| 201 | 20231025 | 151800 | 16452558250 | 28150 | 28200 | 28200 | 28150 | 894 |
| 202 | 20231025 | 151700 | 16427379250 | 28150 | 28200 | 28200 | 28150 | 259 |
| 203 | 20231025 | 151600 | 16420083350 | 28200 | 28200 | 28200 | 28150 | 786 |
| 204 | 20231025 | 151500 | 16397924950 | 28150 | 28150 | 28200 | 28150 | 608 |
| 205 | 20231025 | 151400 | 16380785050 | 28150 | 28100 | 28150 | 28100 | 909 |
| 206 | 20231025 | 151300 | 16355200050 | 28150 | 28150 | 28200 | 28100 | 1160 |
| 207 | 20231025 | 151200 | 16322539900 | 28200 | 28150 | 28200 | 28150 | 760 |
| 208 | 20231025 | 151100 | 16301114700 | 28200 | 28150 | 28200 | 28100 | 1307 |
| 209 | 20231025 | 151000 | 16264302650 | 28200 | 28150 | 28200 | 28150 | 1169 |
| 210 | 20231025 | 150900 | 16231340050 | 28150 | 28150 | 28200 | 28150 | 824 |
| 211 | 20231025 | 150800 | 16208104450 | 28200 | 28200 | 28200 | 28150 | 668 |
| 212 | 20231025 | 150700 | 16189269050 | 28200 | 28200 | 28250 | 28150 | 1089 |
| 213 | 20231025 | 150600 | 16158558000 | 28200 | 28150 | 28200 | 28150 | 799 |
| 214 | 20231025 | 150500 | 16136032700 | 28200 | 28200 | 28250 | 28150 | 1628 |
| 215 | 20231025 | 150400 | 16090102850 | 28250 | 28250 | 28250 | 28150 | 3314 |
| 216 | 20231025 | 150300 | 15996610850 | 28250 | 28200 | 28250 | 28200 | 534 |
| 217 | 20231025 | 150200 | 15981526450 | 28200 | 28250 | 28250 | 28200 | 848 |
| 218 | 20231025 | 150100 | 15957572300 | 28250 | 28300 | 28300 | 28200 | 1227 |
| 219 | 20231025 | 150000 | 15922897400 | 28300 | 28350 | 28350 | 28250 | 974 |
| 220 | 20231025 | 145900 | 15895325000 | 28350 | 28300 | 28350 | 28250 | 1318 |
| 221 | 20231025 | 145800 | 15858010000 | 28250 | 28300 | 28300 | 28250 | 929 |
| 222 | 20231025 | 145700 | 15831733300 | 28250 | 28300 | 28300 | 28250 | 1187 |
| 223 | 20231025 | 145600 | 15798150450 | 28300 | 28200 | 28300 | 28200 | 1109 |
| 224 | 20231025 | 145500 | 15766824950 | 28200 | 28250 | 28250 | 28200 | 1428 |
| 225 | 20231025 | 145400 | 15726486050 | 28250 | 28200 | 28250 | 28200 | 1029 |
| 226 | 20231025 | 145300 | 15697421550 | 28250 | 28250 | 28250 | 28200 | 832 |
| 227 | 20231025 | 145200 | 15673921100 | 28250 | 28250 | 28250 | 28200 | 983 |
| 228 | 20231025 | 145100 | 15646163100 | 28200 | 28250 | 28250 | 28200 | 1324 |
| 229 | 20231025 | 145000 | 15608784100 | 28250 | 28250 | 28250 | 28200 | 1076 |
| 230 | 20231025 | 144900 | 15578391850 | 28250 | 28250 | 28250 | 28200 | 1147 |
| 231 | 20231025 | 144800 | 15545994000 | 28250 | 28250 | 28300 | 28250 | 874 |
| 232 | 20231025 | 144700 | 15521272200 | 28250 | 28250 | 28300 | 28200 | 1226 |
| 233 | 20231025 | 144600 | 15486622500 | 28250 | 28250 | 28350 | 28200 | 906 |
| 234 | 20231025 | 144500 | 15461011250 | 28300 | 28300 | 28300 | 28250 | 888 |
| 235 | 20231025 | 144400 | 15435896600 | 28300 | 28300 | 28300 | 28250 | 1189 |
| 236 | 20231025 | 144300 | 15402265050 | 28300 | 28300 | 28350 | 28250 | 1241 |
| 237 | 20231025 | 144200 | 15367151550 | 28300 | 28250 | 28300 | 28150 | 2102 |
| 238 | 20231025 | 144100 | 15307824500 | 28200 | 28250 | 28250 | 28200 | 1004 |
| 239 | 20231025 | 144000 | 15279471700 | 28250 | 28150 | 28250 | 28150 | 1173 |
| 240 | 20231025 | 143900 | 15246385250 | 28200 | 28200 | 28200 | 28150 | 1056 |
| 241 | 20231025 | 143800 | 15216613650 | 28200 | 28200 | 28250 | 28100 | 848 |
| 242 | 20231025 | 143700 | 15192715900 | 28200 | 28250 | 28250 | 28150 | 757 |
| 243 | 20231025 | 143600 | 15171363950 | 28200 | 28150 | 28200 | 28100 | 1313 |
| 244 | 20231025 | 143500 | 15134370200 | 28200 | 28200 | 28200 | 28150 | 602 |
| 245 | 20231025 | 143400 | 15117396400 | 28200 | 28050 | 28200 | 28050 | 956 |
| 246 | 20231025 | 143300 | 15090463050 | 28050 | 28250 | 28300 | 28050 | 1625 |
| 247 | 20231025 | 143200 | 15044643150 | 28250 | 28250 | 28300 | 28200 | 1148 |
| 248 | 20231025 | 143100 | 15012217300 | 28250 | 28250 | 28300 | 28200 | 1015 |
| 249 | 20231025 | 143000 | 14983519550 | 28300 | 28400 | 28400 | 28250 | 1006 |
| 250 | 20231025 | 142900 | 14955028350 | 28400 | 28400 | 28400 | 28300 | 1105 |
| 251 | 20231025 | 142800 | 14923670100 | 28400 | 28350 | 28400 | 28300 | 840 |
| 252 | 20231025 | 142700 | 14899838500 | 28350 | 28350 | 28350 | 28300 | 771 |
| 253 | 20231025 | 142600 | 14877990350 | 28350 | 28250 | 28350 | 28250 | 828 |
| 254 | 20231025 | 142500 | 14854563250 | 28300 | 28300 | 28300 | 28250 | 957 |
| 255 | 20231025 | 142400 | 14827481000 | 28300 | 28300 | 28300 | 28250 | 596 |
| 256 | 20231025 | 142300 | 14810619900 | 28300 | 28300 | 28300 | 28250 | 1019 |
| 257 | 20231025 | 142200 | 14781786100 | 28300 | 28300 | 28300 | 28250 | 706 |
| 258 | 20231025 | 142100 | 14761815150 | 28250 | 28250 | 28250 | 28250 | 569 |
| 259 | 20231025 | 142000 | 14745740900 | 28250 | 28250 | 28300 | 28200 | 746 |
| 260 | 20231025 | 141900 | 14724662900 | 28300 | 28250 | 28300 | 28250 | 598 |
| 261 | 20231025 | 141800 | 14707748000 | 28300 | 28300 | 28300 | 28200 | 997 |
| 262 | 20231025 | 141700 | 14679560850 | 28250 | 28300 | 28300 | 28150 | 525 |
| 263 | 20231025 | 141600 | 14664721600 | 28300 | 28350 | 28350 | 28250 | 647 |
| 264 | 20231025 | 141500 | 14646412900 | 28150 | 28200 | 28300 | 28150 | 2187 |
| 265 | 20231025 | 141400 | 14584658100 | 28200 | 28300 | 28300 | 28200 | 981 |
| 266 | 20231025 | 141300 | 14556950100 | 28350 | 28300 | 28350 | 28300 | 319 |
| 267 | 20231025 | 141200 | 14547909550 | 28300 | 28250 | 28300 | 28250 | 959 |
| 268 | 20231025 | 141100 | 14520790950 | 28250 | 28250 | 28250 | 28200 | 573 |
| 269 | 20231025 | 141000 | 14504614450 | 28200 | 28250 | 28250 | 28200 | 799 |
| 270 | 20231025 | 140900 | 14482049100 | 28250 | 28300 | 28350 | 28100 | 1672 |
| 271 | 20231025 | 140800 | 14434918450 | 28350 | 28400 | 28400 | 28300 | 468 |
| 272 | 20231025 | 140700 | 14421634350 | 28350 | 28350 | 28400 | 28300 | 855 |
| 273 | 20231025 | 140600 | 14397384700 | 28350 | 28350 | 28350 | 28300 | 493 |
| 274 | 20231025 | 140500 | 14383409050 | 28300 | 28350 | 28350 | 28300 | 837 |
| 275 | 20231025 | 140400 | 14359685850 | 28350 | 28300 | 28350 | 28150 | 516 |
| 276 | 20231025 | 140300 | 14345093250 | 28300 | 28300 | 28350 | 28300 | 982 |
| 277 | 20231025 | 140200 | 14317258350 | 28350 | 28350 | 28350 | 28300 | 420 |
| 278 | 20231025 | 140100 | 14305355200 | 28350 | 28300 | 28350 | 28300 | 685 |
| 279 | 20231025 | 140000 | 14285945700 | 28350 | 28350 | 28350 | 28300 | 663 |
| 280 | 20231025 | 135900 | 14267156350 | 28350 | 28350 | 28350 | 28300 | 667 |
| 281 | 20231025 | 135800 | 14248248550 | 28350 | 28350 | 28350 | 28300 | 819 |
| 282 | 20231025 | 135700 | 14225045900 | 28350 | 28300 | 28350 | 28150 | 481 |
| 283 | 20231025 | 135600 | 14211436250 | 28350 | 28250 | 28350 | 28250 | 1443 |
| 284 | 20231025 | 135500 | 14170585800 | 28200 | 28200 | 28200 | 28200 | 587 |
| 285 | 20231025 | 135400 | 14154032400 | 28200 | 28200 | 28250 | 28150 | 1053 |
| 286 | 20231025 | 135300 | 14124334250 | 28150 | 28250 | 28250 | 28150 | 221 |
| 287 | 20231025 | 135200 | 14118103900 | 28250 | 28200 | 28250 | 28200 | 589 |
| 288 | 20231025 | 135100 | 14101481150 | 28150 | 28200 | 28200 | 28150 | 304 |
| 289 | 20231025 | 135000 | 14092912600 | 28250 | 28150 | 28250 | 28100 | 3524 |
| 290 | 20231025 | 134900 | 13993761750 | 28100 | 28150 | 28200 | 28100 | 508 |
| 291 | 20231025 | 134800 | 13979464450 | 28200 | 28200 | 28200 | 28150 | 615 |
| 292 | 20231025 | 134700 | 13962123250 | 28250 | 28200 | 28250 | 28200 | 463 |
| 293 | 20231025 | 134600 | 13949046000 | 28250 | 28250 | 28350 | 28150 | 4107 |
| 294 | 20231025 | 134500 | 13833090200 | 28200 | 28300 | 28300 | 28200 | 1005 |
| 295 | 20231025 | 134400 | 13804686050 | 28300 | 28200 | 28300 | 28150 | 647 |
| 296 | 20231025 | 134300 | 13786432450 | 28200 | 28200 | 28250 | 28150 | 1076 |
| 297 | 20231025 | 134200 | 13756093700 | 28200 | 28200 | 28250 | 28200 | 583 |
| 298 | 20231025 | 134100 | 13739642000 | 28250 | 28200 | 28250 | 28200 | 703 |
| 299 | 20231025 | 134000 | 13719795500 | 28250 | 28350 | 28350 | 28150 | 1128 |
| 300 | 20231025 | 133900 | 13687905850 | 28350 | 28300 | 28400 | 28250 | 1326 |
| 301 | 20231025 | 133800 | 13650338250 | 28300 | 28250 | 28300 | 28250 | 1467 |
| 302 | 20231025 | 133700 | 13608854550 | 28250 | 28250 | 28250 | 28200 | 1609 |
| 303 | 20231025 | 133600 | 13563451500 | 28250 | 28300 | 28300 | 28250 | 506 |
| 304 | 20231025 | 133500 | 13549149900 | 28300 | 28300 | 28350 | 28250 | 1848 |
| 305 | 20231025 | 133400 | 13496887200 | 28200 | 28500 | 28500 | 28200 | 1958 |
| 306 | 20231025 | 133300 | 13441348250 | 28500 | 28600 | 28600 | 28450 | 2536 |
| 307 | 20231025 | 133200 | 13368958350 | 28600 | 28550 | 28600 | 28500 | 2111 |
| 308 | 20231025 | 133100 | 13308683900 | 28550 | 28600 | 28650 | 28500 | 952 |
| 309 | 20231025 | 133000 | 13281507550 | 28600 | 28550 | 28650 | 28500 | 1640 |
| 310 | 20231025 | 132900 | 13234612800 | 28550 | 28550 | 28550 | 28400 | 827 |
| 311 | 20231025 | 132800 | 13211047100 | 28550 | 28550 | 28550 | 28450 | 558 |
| 312 | 20231025 | 132700 | 13195122250 | 28450 | 28550 | 28600 | 28450 | 2314 |
| 313 | 20231025 | 132600 | 13129012050 | 28550 | 28350 | 28550 | 28350 | 2369 |
| 314 | 20231025 | 132500 | 13061563350 | 28400 | 28450 | 28450 | 28400 | 1841 |
| 315 | 20231025 | 132400 | 13009208300 | 28450 | 28550 | 28550 | 28400 | 1155 |
| 316 | 20231025 | 132300 | 12976309000 | 28550 | 28450 | 28550 | 28400 | 938 |
| 317 | 20231025 | 132200 | 12949587100 | 28500 | 28350 | 28500 | 28350 | 3651 |
| 318 | 20231025 | 132100 | 12845691400 | 28350 | 28400 | 28400 | 28300 | 617 |
| 319 | 20231025 | 132000 | 12828191100 | 28350 | 28400 | 28450 | 28100 | 1277 |
| 320 | 20231025 | 131900 | 12792075650 | 28250 | 28500 | 28500 | 28250 | 2593 |
| 321 | 20231025 | 131800 | 12718395750 | 28500 | 28650 | 28700 | 28450 | 3188 |
| 322 | 20231025 | 131700 | 12627342350 | 28600 | 28550 | 28650 | 28500 | 9239 |
| 323 | 20231025 | 131600 | 12363279300 | 28500 | 28550 | 28600 | 28450 | 6003 |
| 324 | 20231025 | 131500 | 12192012650 | 28550 | 28400 | 28550 | 28400 | 7071 |
| 325 | 20231025 | 131400 | 11990619750 | 28400 | 28400 | 28450 | 28350 | 2503 |
| 326 | 20231025 | 131300 | 11919504550 | 28400 | 28250 | 28400 | 28250 | 6082 |
| 327 | 20231025 | 131200 | 11747079100 | 28300 | 28300 | 28300 | 28250 | 976 |
| 328 | 20231025 | 131100 | 11719458500 | 28300 | 28250 | 28300 | 28250 | 558 |
| 329 | 20231025 | 131000 | 11703678950 | 28200 | 28250 | 28300 | 28200 | 618 |
| 330 | 20231025 | 130900 | 11686207250 | 28300 | 28250 | 28300 | 28200 | 1527 |
| 331 | 20231025 | 130800 | 11643040650 | 28250 | 28200 | 28250 | 28150 | 1573 |
| 332 | 20231025 | 130700 | 11598622300 | 28200 | 28150 | 28200 | 28150 | 1042 |
| 333 | 20231025 | 130600 | 11569252250 | 28200 | 28100 | 28250 | 28100 | 694 |
| 334 | 20231025 | 130500 | 11549689850 | 28150 | 28150 | 28200 | 28150 | 720 |
| 335 | 20231025 | 130400 | 11529405350 | 28100 | 28150 | 28150 | 28100 | 487 |
| 336 | 20231025 | 130300 | 11515701100 | 28150 | 28150 | 28150 | 28100 | 490 |
| 337 | 20231025 | 130200 | 11501909100 | 28150 | 28150 | 28200 | 28100 | 1172 |
| 338 | 20231025 | 130100 | 11468906950 | 28100 | 28050 | 28100 | 28050 | 958 |
| 339 | 20231025 | 130000 | 11441991100 | 28100 | 28100 | 28100 | 28050 | 325 |
| 340 | 20231025 | 125900 | 11432864150 | 28100 | 28100 | 28100 | 28050 | 401 |
| 341 | 20231025 | 125800 | 11421597200 | 28200 | 28050 | 28200 | 28000 | 2356 |
| 342 | 20231025 | 125700 | 11355544750 | 28050 | 27950 | 28050 | 27950 | 2168 |
| 343 | 20231025 | 125600 | 11294820200 | 27950 | 28050 | 28050 | 27900 | 1879 |
| 344 | 20231025 | 125500 | 11242259400 | 28050 | 28150 | 28150 | 28050 | 718 |
| 345 | 20231025 | 125400 | 11222088650 | 28100 | 28150 | 28200 | 28050 | 842 |
| 346 | 20231025 | 125300 | 11198386150 | 28200 | 28150 | 28200 | 28150 | 638 |
| 347 | 20231025 | 125200 | 11180409950 | 28150 | 28250 | 28250 | 28150 | 3128 |
| 348 | 20231025 | 125100 | 11092183900 | 28250 | 28200 | 28250 | 28150 | 1788 |
| 349 | 20231025 | 125000 | 11041708750 | 28200 | 28150 | 28200 | 28150 | 1764 |
| 350 | 20231025 | 124900 | 10991998550 | 28150 | 28050 | 28150 | 28050 | 840 |
| 351 | 20231025 | 124800 | 10968399400 | 28100 | 28100 | 28100 | 28100 | 253 |
| 352 | 20231025 | 124700 | 10961290100 | 28100 | 28100 | 28150 | 28050 | 750 |
| 353 | 20231025 | 124600 | 10940217650 | 28100 | 28050 | 28100 | 28050 | 364 |
| 354 | 20231025 | 124500 | 10929993100 | 28050 | 28100 | 28100 | 28050 | 632 |
| 355 | 20231025 | 124400 | 10912235150 | 28100 | 28100 | 28100 | 28050 | 649 |
| 356 | 20231025 | 124300 | 10894002150 | 28100 | 28050 | 28100 | 28050 | 621 |
| 357 | 20231025 | 124200 | 10876554200 | 28050 | 28050 | 28100 | 28000 | 784 |
| 358 | 20231025 | 124100 | 10854560000 | 28050 | 28100 | 28100 | 28050 | 375 |
| 359 | 20231025 | 124000 | 10844028250 | 28100 | 28050 | 28100 | 28050 | 959 |
| 360 | 20231025 | 123900 | 10817118900 | 28100 | 28050 | 28100 | 28000 | 2349 |
| 361 | 20231025 | 123800 | 10751217900 | 28050 | 28000 | 28050 | 28000 | 1252 |
| 362 | 20231025 | 123700 | 10716140500 | 28050 | 28100 | 28100 | 28000 | 2237 |
| 363 | 20231025 | 123600 | 10653387500 | 28100 | 28100 | 28150 | 28100 | 598 |
| 364 | 20231025 | 123500 | 10636583050 | 28100 | 28000 | 28100 | 28000 | 1523 |
| 365 | 20231025 | 123400 | 10593861100 | 28000 | 28000 | 28050 | 28000 | 492 |
| 366 | 20231025 | 123300 | 10580065850 | 28050 | 28000 | 28050 | 27950 | 518 |
| 367 | 20231025 | 123200 | 10565558500 | 28000 | 28000 | 28100 | 27900 | 870 |
| 368 | 20231025 | 123100 | 10541178250 | 28000 | 28000 | 28000 | 27950 | 477 |
| 369 | 20231025 | 123000 | 10527829600 | 28000 | 27850 | 28000 | 27850 | 1131 |
| 370 | 20231025 | 122900 | 10496289850 | 27800 | 27850 | 27850 | 27800 | 748 |
| 371 | 20231025 | 122800 | 10475463100 | 27800 | 27900 | 27900 | 27800 | 402 |
| 372 | 20231025 | 122700 | 10464270650 | 27850 | 27900 | 27900 | 27800 | 751 |
| 373 | 20231025 | 122600 | 10443339350 | 27950 | 27900 | 27950 | 27900 | 367 |
| 374 | 20231025 | 122500 | 10433086450 | 27950 | 27950 | 27950 | 27900 | 509 |
| 375 | 20231025 | 122400 | 10418860900 | 27950 | 27900 | 27950 | 27850 | 419 |
| 376 | 20231025 | 122300 | 10407168700 | 27950 | 28000 | 28000 | 27900 | 503 |
| 377 | 20231025 | 122200 | 10393103750 | 27950 | 28000 | 28000 | 27900 | 534 |
| 378 | 20231025 | 122100 | 10378174450 | 28000 | 28000 | 28000 | 28000 | 404 |
| 379 | 20231025 | 122000 | 10366862450 | 27950 | 27900 | 28000 | 27800 | 821 |
| 380 | 20231025 | 121900 | 10343926600 | 27950 | 27850 | 27950 | 27850 | 695 |
| 381 | 20231025 | 121800 | 10324516700 | 27900 | 27900 | 27950 | 27850 | 823 |
| 382 | 20231025 | 121700 | 10301563150 | 27850 | 27900 | 27900 | 27850 | 696 |
| 383 | 20231025 | 121600 | 10282163350 | 27900 | 27900 | 27900 | 27850 | 919 |
| 384 | 20231025 | 121500 | 10256523300 | 27900 | 27900 | 27900 | 27850 | 312 |
| 385 | 20231025 | 121400 | 10247823300 | 27900 | 27900 | 27950 | 27850 | 1569 |
| 386 | 20231025 | 121300 | 10204036750 | 27900 | 27850 | 27900 | 27850 | 525 |
| 387 | 20231025 | 121200 | 10189406550 | 27850 | 27800 | 27900 | 27800 | 517 |
| 388 | 20231025 | 121100 | 10174999100 | 27900 | 27900 | 27900 | 27850 | 560 |
| 389 | 20231025 | 121000 | 10159386500 | 27900 | 27850 | 27900 | 27850 | 1144 |
| 390 | 20231025 | 120900 | 10127500500 | 27900 | 27900 | 27950 | 27900 | 492 |
| 391 | 20231025 | 120800 | 10113756750 | 27950 | 27950 | 27950 | 27900 | 591 |
| 392 | 20231025 | 120700 | 10097255450 | 27950 | 27900 | 27950 | 27900 | 458 |
| 393 | 20231025 | 120600 | 10084455200 | 27950 | 28000 | 28000 | 27900 | 607 |
| 394 | 20231025 | 120500 | 10067479400 | 28000 | 28050 | 28050 | 27950 | 657 |
| 395 | 20231025 | 120400 | 10049065750 | 28100 | 28050 | 28100 | 28000 | 276 |
| 396 | 20231025 | 120300 | 10041325650 | 28050 | 28050 | 28100 | 28000 | 695 |
| 397 | 20231025 | 120200 | 10021830900 | 28100 | 28050 | 28100 | 28000 | 439 |
| 398 | 20231025 | 120100 | 10009517150 | 28050 | 28000 | 28050 | 28000 | 364 |
| 399 | 20231025 | 120000 | 9999314750 | 28000 | 28000 | 28000 | 28000 | 387 |
| 400 | 20231025 | 115900 | 9988478750 | 28000 | 28050 | 28050 | 27950 | 739 |
| 401 | 20231025 | 115800 | 9967775050 | 28050 | 28050 | 28050 | 28000 | 504 |
| 402 | 20231025 | 115700 | 9953639950 | 28050 | 28050 | 28050 | 28000 | 484 |
| 403 | 20231025 | 115600 | 9940068500 | 28050 | 28000 | 28050 | 27950 | 153 |
| 404 | 20231025 | 115500 | 9935786950 | 28000 | 27950 | 28000 | 27950 | 510 |
| 405 | 20231025 | 115400 | 9921517750 | 28100 | 28000 | 28100 | 27950 | 1143 |
| 406 | 20231025 | 115300 | 9889456650 | 28000 | 28000 | 28000 | 27950 | 396 |
| 407 | 20231025 | 115200 | 9878374300 | 28000 | 28050 | 28050 | 28000 | 522 |
| 408 | 20231025 | 115100 | 9863738850 | 28050 | 28100 | 28100 | 28000 | 558 |
| 409 | 20231025 | 115000 | 9848098800 | 28050 | 28100 | 28100 | 28000 | 764 |
| 410 | 20231025 | 114900 | 9826659550 | 28100 | 28000 | 28100 | 28000 | 845 |
| 411 | 20231025 | 114800 | 9802938200 | 28000 | 28050 | 28050 | 28000 | 479 |
| 412 | 20231025 | 114700 | 9789510150 | 28050 | 28050 | 28050 | 28000 | 467 |
| 413 | 20231025 | 114600 | 9776418650 | 28000 | 28050 | 28050 | 28000 | 359 |
| 414 | 20231025 | 114500 | 9766353600 | 28050 | 28000 | 28050 | 28000 | 501 |
| 415 | 20231025 | 114400 | 9752302950 | 28000 | 28050 | 28050 | 28000 | 397 |
| 416 | 20231025 | 114300 | 9741173850 | 28000 | 28000 | 28050 | 28000 | 361 |
| 417 | 20231025 | 114200 | 9731051700 | 28000 | 27950 | 28000 | 27950 | 507 |
| 418 | 20231025 | 114100 | 9716856550 | 27950 | 28050 | 28050 | 27950 | 957 |
| 419 | 20231025 | 114000 | 9690060550 | 28100 | 28050 | 28100 | 28050 | 461 |
| 420 | 20231025 | 113900 | 9677115800 | 28050 | 28050 | 28050 | 28000 | 784 |
| 421 | 20231025 | 113800 | 9655128600 | 28050 | 28050 | 28050 | 28000 | 322 |
| 422 | 20231025 | 113700 | 9646100150 | 28000 | 28000 | 28050 | 27950 | 570 |
| 423 | 20231025 | 113600 | 9630138200 | 27950 | 28000 | 28000 | 27950 | 485 |
| 424 | 20231025 | 113500 | 9616559100 | 28000 | 28000 | 28050 | 27950 | 627 |
| 425 | 20231025 | 113400 | 9599006850 | 28000 | 28000 | 28050 | 28000 | 513 |
| 426 | 20231025 | 113300 | 9584629800 | 28000 | 28050 | 28050 | 28000 | 375 |
| 427 | 20231025 | 113200 | 9574114650 | 28050 | 28000 | 28100 | 28000 | 406 |
| 428 | 20231025 | 113100 | 9562725950 | 27950 | 28000 | 28050 | 27950 | 653 |
| 429 | 20231025 | 113000 | 9544446000 | 28050 | 28050 | 28050 | 28000 | 393 |
| 430 | 20231025 | 112900 | 9533422400 | 28100 | 28100 | 28100 | 28050 | 469 |
| 431 | 20231025 | 112800 | 9520257350 | 28100 | 28050 | 28100 | 28050 | 588 |
| 432 | 20231025 | 112700 | 9503745650 | 28050 | 28050 | 28100 | 28050 | 458 |
| 433 | 20231025 | 112600 | 9490879400 | 28100 | 28050 | 28100 | 28000 | 441 |
| 434 | 20231025 | 112500 | 9478504400 | 28000 | 28050 | 28050 | 28000 | 567 |
| 435 | 20231025 | 112400 | 9462603450 | 28000 | 28150 | 28150 | 28000 | 692 |
| 436 | 20231025 | 112300 | 9443158250 | 28150 | 28150 | 28150 | 28100 | 332 |
| 437 | 20231025 | 112200 | 9433825950 | 28150 | 28100 | 28150 | 28050 | 985 |
| 438 | 20231025 | 112100 | 9406145550 | 28100 | 28100 | 28100 | 28050 | 450 |
| 439 | 20231025 | 112000 | 9393504850 | 28150 | 28100 | 28250 | 28100 | 1053 |
| 440 | 20231025 | 111900 | 9363878350 | 28100 | 28150 | 28200 | 28000 | 740 |
| 441 | 20231025 | 111800 | 9343106000 | 28150 | 28050 | 28200 | 28050 | 3427 |
| 442 | 20231025 | 111700 | 9246586700 | 28100 | 28150 | 28350 | 28050 | 4550 |
| 443 | 20231025 | 111600 | 9118193800 | 28100 | 28300 | 28300 | 28000 | 8015 |
| 444 | 20231025 | 111500 | 8892167800 | 28300 | 28050 | 28300 | 27950 | 4008 |
| 445 | 20231025 | 111400 | 8779482250 | 28050 | 28000 | 28050 | 28000 | 400 |
| 446 | 20231025 | 111300 | 8768273950 | 28000 | 28000 | 28050 | 28000 | 529 |
| 447 | 20231025 | 111200 | 8753453600 | 28000 | 28000 | 28000 | 27950 | 339 |
| 448 | 20231025 | 111100 | 8743966250 | 28000 | 28000 | 28000 | 27950 | 543 |
| 449 | 20231025 | 111000 | 8728762300 | 28050 | 28050 | 28050 | 27950 | 395 |
| 450 | 20231025 | 110900 | 8717697300 | 28050 | 28050 | 28100 | 28000 | 1146 |
| 451 | 20231025 | 110800 | 8685557650 | 28100 | 28100 | 28100 | 28050 | 329 |
| 452 | 20231025 | 110700 | 8676317600 | 28050 | 28000 | 28100 | 28000 | 500 |
| 453 | 20231025 | 110600 | 8662296750 | 28000 | 28000 | 28050 | 28000 | 1752 |
| 454 | 20231025 | 110500 | 8613177700 | 28000 | 27950 | 28000 | 27950 | 729 |
| 455 | 20231025 | 110400 | 8592767500 | 28000 | 28000 | 28050 | 27950 | 651 |
| 456 | 20231025 | 110300 | 8574541300 | 28000 | 28050 | 28050 | 27950 | 1756 |
| 457 | 20231025 | 110200 | 8525345200 | 28100 | 28100 | 28100 | 28050 | 403 |
| 458 | 20231025 | 110100 | 8514023500 | 28100 | 28100 | 28150 | 28050 | 552 |
| 459 | 20231025 | 110000 | 8498513050 | 28150 | 28100 | 28150 | 28050 | 592 |
| 460 | 20231025 | 105900 | 8481873700 | 28050 | 28100 | 28100 | 28050 | 419 |
| 461 | 20231025 | 105800 | 8470109450 | 28150 | 28050 | 28200 | 28050 | 1329 |
| 462 | 20231025 | 105700 | 8432693500 | 28100 | 28100 | 28100 | 28050 | 392 |
| 463 | 20231025 | 105600 | 8421682200 | 28100 | 28100 | 28100 | 28050 | 781 |
| 464 | 20231025 | 105500 | 8399742550 | 28100 | 28050 | 28100 | 28050 | 346 |
| 465 | 20231025 | 105400 | 8390026550 | 28100 | 28100 | 28150 | 28050 | 618 |
| 466 | 20231025 | 105300 | 8372648400 | 28100 | 28050 | 28150 | 28050 | 373 |
| 467 | 20231025 | 105200 | 8362164450 | 28100 | 28100 | 28100 | 28000 | 762 |
| 468 | 20231025 | 105100 | 8340765050 | 28100 | 28050 | 28100 | 28000 | 843 |
| 469 | 20231025 | 105000 | 8317117400 | 28050 | 28050 | 28100 | 28050 | 712 |
| 470 | 20231025 | 104900 | 8297135650 | 28050 | 27950 | 28050 | 27900 | 1947 |
| 471 | 20231025 | 104800 | 8242580700 | 27950 | 27900 | 27950 | 27850 | 889 |
| 472 | 20231025 | 104700 | 8217782900 | 27850 | 27900 | 27900 | 27850 | 782 |
| 473 | 20231025 | 104600 | 8195968000 | 27900 | 27900 | 27900 | 27850 | 699 |
| 474 | 20231025 | 104500 | 8176471800 | 27850 | 27900 | 27950 | 27850 | 1061 |
| 475 | 20231025 | 104400 | 8146871850 | 27900 | 27850 | 27900 | 27850 | 481 |
| 476 | 20231025 | 104300 | 8133458950 | 27850 | 27850 | 27900 | 27800 | 402 |
| 477 | 20231025 | 104200 | 8122263850 | 27850 | 27850 | 27850 | 27800 | 465 |
| 478 | 20231025 | 104100 | 8109315700 | 27850 | 27800 | 27850 | 27750 | 2258 |
| 479 | 20231025 | 104000 | 8046530950 | 27800 | 27750 | 27850 | 27750 | 2639 |
| 480 | 20231025 | 103900 | 7973097150 | 27750 | 27800 | 27800 | 27700 | 545 |
| 481 | 20231025 | 103800 | 7957975550 | 27800 | 27800 | 27850 | 27750 | 1258 |
| 482 | 20231025 | 103700 | 7923037050 | 27800 | 27850 | 27850 | 27750 | 1171 |
| 483 | 20231025 | 103600 | 7890471000 | 27850 | 27800 | 27850 | 27750 | 697 |
| 484 | 20231025 | 103500 | 7871079850 | 27750 | 27950 | 27950 | 27700 | 3887 |
| 485 | 20231025 | 103400 | 7762942900 | 27950 | 27950 | 27950 | 27900 | 1508 |
| 486 | 20231025 | 103300 | 7720802000 | 27950 | 27950 | 27950 | 27900 | 257 |
| 487 | 20231025 | 103200 | 7713621250 | 27950 | 28000 | 28000 | 27900 | 1254 |
| 488 | 20231025 | 103100 | 7678590900 | 27950 | 27950 | 28000 | 27950 | 899 |
| 489 | 20231025 | 103000 | 7653446300 | 28000 | 28050 | 28100 | 27950 | 794 |
| 490 | 20231025 | 102900 | 7631205050 | 28000 | 28100 | 28150 | 28000 | 3465 |
| 491 | 20231025 | 102800 | 7534033650 | 28100 | 28200 | 28300 | 28100 | 2210 |
| 492 | 20231025 | 102700 | 7471698950 | 28200 | 28150 | 28250 | 28050 | 2701 |
| 493 | 20231025 | 102600 | 7395628000 | 28100 | 28150 | 28200 | 28050 | 3456 |
| 494 | 20231025 | 102500 | 7298397650 | 28100 | 28100 | 28200 | 28050 | 4202 |
| 495 | 20231025 | 102400 | 7180218350 | 28100 | 28100 | 28150 | 28050 | 3399 |
| 496 | 20231025 | 102300 | 7084641150 | 28100 | 28150 | 28200 | 28000 | 3345 |
| 497 | 20231025 | 102200 | 6990583650 | 28200 | 28250 | 28250 | 28100 | 3795 |
| 498 | 20231025 | 102100 | 6883640900 | 28250 | 28400 | 28400 | 28200 | 3600 |
| 499 | 20231025 | 102000 | 6781710600 | 28400 | 28350 | 28400 | 28300 | 3144 |
| 500 | 20231025 | 101900 | 6692521050 | 28300 | 28350 | 28400 | 28250 | 5129 |
| 501 | 20231025 | 101800 | 6547216500 | 28350 | 28250 | 28400 | 28200 | 5742 |
| 502 | 20231025 | 101700 | 6384707850 | 28100 | 28200 | 28300 | 28100 | 4956 |
| 503 | 20231025 | 101600 | 6244965800 | 28150 | 28300 | 28300 | 28100 | 4246 |
| 504 | 20231025 | 101500 | 6125159050 | 28300 | 28300 | 28350 | 28200 | 3553 |
| 505 | 20231025 | 101400 | 6024696000 | 28250 | 28250 | 28400 | 28250 | 5744 |
| 506 | 20231025 | 101300 | 5861972250 | 28250 | 28200 | 28300 | 28150 | 3155 |
| 507 | 20231025 | 101200 | 5772827350 | 28200 | 28150 | 28250 | 28100 | 5089 |
| 508 | 20231025 | 101100 | 5629280200 | 28200 | 28200 | 28250 | 28150 | 6819 |
| 509 | 20231025 | 101000 | 5436817950 | 28150 | 28150 | 28200 | 28100 | 4860 |
| 510 | 20231025 | 100900 | 5299947450 | 28150 | 28050 | 28150 | 28000 | 4654 |
| 511 | 20231025 | 100800 | 5169216550 | 28050 | 28000 | 28100 | 28000 | 4068 |
| 512 | 20231025 | 100700 | 5055015700 | 28050 | 28100 | 28150 | 28000 | 4091 |
| 513 | 20231025 | 100600 | 4940059700 | 28050 | 28050 | 28150 | 28050 | 3984 |
| 514 | 20231025 | 100500 | 4828030550 | 28100 | 28000 | 28100 | 28000 | 2960 |
| 515 | 20231025 | 100400 | 4744964750 | 28000 | 28100 | 28200 | 27900 | 6319 |
| 516 | 20231025 | 100300 | 4567713400 | 28050 | 28150 | 28150 | 28000 | 3993 |
| 517 | 20231025 | 100200 | 4455546450 | 28100 | 28100 | 28200 | 27950 | 6005 |
| 518 | 20231025 | 100100 | 4287060800 | 28100 | 28100 | 28200 | 28050 | 3501 |
| 519 | 20231025 | 100000 | 4188517200 | 28100 | 28100 | 28200 | 28000 | 6405 |
| 520 | 20231025 | 095900 | 4008406000 | 28050 | 28100 | 28200 | 28050 | 5003 |
| 521 | 20231025 | 095800 | 3867668750 | 28100 | 28000 | 28100 | 27950 | 4044 |
| 522 | 20231025 | 095700 | 3754331550 | 28050 | 28050 | 28100 | 27950 | 4453 |
| 523 | 20231025 | 095600 | 3629487600 | 28050 | 28000 | 28100 | 27950 | 4246 |
| 524 | 20231025 | 095500 | 3510510950 | 27950 | 27850 | 28050 | 27850 | 8136 |
| 525 | 20231025 | 095400 | 3283055550 | 27900 | 27800 | 27900 | 27800 | 3653 |
| 526 | 20231025 | 095300 | 3181295000 | 27800 | 27800 | 27850 | 27750 | 3111 |
| 527 | 20231025 | 095200 | 3094784400 | 27800 | 27800 | 27850 | 27700 | 3029 |
| 528 | 20231025 | 095100 | 3010576900 | 27750 | 27700 | 27750 | 27700 | 2032 |
| 529 | 20231025 | 095000 | 2954196850 | 27700 | 27700 | 27750 | 27650 | 2526 |
| 530 | 20231025 | 094900 | 2884180650 | 27700 | 27650 | 27750 | 27650 | 1475 |
| 531 | 20231025 | 094800 | 2843321850 | 27650 | 27650 | 27750 | 27600 | 1404 |
| 532 | 20231025 | 094700 | 2804450750 | 27650 | 27700 | 27700 | 27650 | 1072 |
| 533 | 20231025 | 094600 | 2774767350 | 27700 | 27750 | 27750 | 27700 | 1947 |
| 534 | 20231025 | 094500 | 2720788550 | 27750 | 27700 | 27750 | 27650 | 2149 |
| 535 | 20231025 | 094400 | 2661253750 | 27650 | 27700 | 27700 | 27650 | 2498 |
| 536 | 20231025 | 094300 | 2592110800 | 27700 | 27600 | 27700 | 27550 | 2034 |
| 537 | 20231025 | 094200 | 2535900200 | 27600 | 27550 | 27600 | 27500 | 2894 |
| 538 | 20231025 | 094100 | 2456124400 | 27550 | 27550 | 27600 | 27500 | 2520 |
| 539 | 20231025 | 094000 | 2386733900 | 27550 | 27550 | 27550 | 27500 | 1165 |
| 540 | 20231025 | 093900 | 2354641150 | 27500 | 27550 | 27550 | 27500 | 751 |
| 541 | 20231025 | 093800 | 2333956150 | 27550 | 27550 | 27550 | 27500 | 997 |
| 542 | 20231025 | 093700 | 2306495000 | 27550 | 27550 | 27550 | 27500 | 1078 |
| 543 | 20231025 | 093600 | 2276808900 | 27500 | 27450 | 27550 | 27400 | 4209 |
| 544 | 20231025 | 093500 | 2160987150 | 27450 | 27450 | 27450 | 27400 | 635 |
| 545 | 20231025 | 093400 | 2143558750 | 27450 | 27500 | 27500 | 27400 | 1071 |
| 546 | 20231025 | 093300 | 2114150250 | 27500 | 27350 | 27500 | 27350 | 1239 |
| 547 | 20231025 | 093200 | 2080150300 | 27350 | 27450 | 27450 | 27350 | 1547 |
| 548 | 20231025 | 093100 | 2037758450 | 27450 | 27400 | 27500 | 27400 | 4328 |
| 549 | 20231025 | 093000 | 1918861000 | 27450 | 27150 | 27450 | 27150 | 11933 |
| 550 | 20231025 | 092900 | 1592884550 | 27050 | 27150 | 27150 | 27050 | 795 |
| 551 | 20231025 | 092800 | 1571315900 | 27100 | 27150 | 27200 | 26950 | 1894 |
| 552 | 20231025 | 092700 | 1520011100 | 27150 | 27100 | 27200 | 27100 | 680 |
| 553 | 20231025 | 092600 | 1501535750 | 27150 | 27100 | 27200 | 27100 | 856 |
| 554 | 20231025 | 092500 | 1478321900 | 27100 | 27200 | 27200 | 27100 | 611 |
| 555 | 20231025 | 092400 | 1461728150 | 27200 | 27200 | 27200 | 27150 | 653 |
| 556 | 20231025 | 092300 | 1443976300 | 27200 | 27200 | 27200 | 27150 | 322 |
| 557 | 20231025 | 092200 | 1435221750 | 27200 | 27200 | 27200 | 27150 | 557 |
| 558 | 20231025 | 092100 | 1420085500 | 27200 | 27200 | 27250 | 27150 | 1659 |
| 559 | 20231025 | 092000 | 1374930650 | 27200 | 27050 | 27200 | 27000 | 3130 |
| 560 | 20231025 | 091900 | 1290265150 | 27050 | 27050 | 27050 | 27000 | 571 |
| 561 | 20231025 | 091800 | 1274828850 | 27050 | 27000 | 27050 | 27000 | 641 |
| 562 | 20231025 | 091700 | 1257500050 | 27000 | 27000 | 27000 | 27000 | 259 |
| 563 | 20231025 | 091600 | 1250507050 | 27050 | 26900 | 27050 | 26900 | 585 |
| 564 | 20231025 | 091500 | 1234742700 | 26900 | 26900 | 26950 | 26850 | 401 |
| 565 | 20231025 | 091400 | 1223956250 | 26950 | 27050 | 27050 | 26950 | 548 |
| 566 | 20231025 | 091300 | 1209164650 | 27000 | 27150 | 27150 | 27000 | 3618 |
| 567 | 20231025 | 091200 | 1111251900 | 27100 | 27050 | 27150 | 27050 | 1189 |
| 568 | 20231025 | 091100 | 1079027900 | 27050 | 27000 | 27100 | 27000 | 1586 |
| 569 | 20231025 | 091000 | 1036142350 | 27000 | 27150 | 27200 | 27000 | 3528 |
| 570 | 20231025 | 090900 | 940350950 | 27200 | 26950 | 27200 | 26950 | 9283 |
| 571 | 20231025 | 090800 | 688696800 | 26950 | 26850 | 26950 | 26800 | 5220 |
| 572 | 20231025 | 090700 | 548122250 | 26800 | 26800 | 26900 | 26750 | 3491 |
| 573 | 20231025 | 090600 | 454414850 | 26850 | 26950 | 27000 | 26850 | 1335 |
| 574 | 20231025 | 090500 | 418494550 | 27000 | 26900 | 27000 | 26750 | 1906 |
| 575 | 20231025 | 090400 | 367255350 | 26850 | 26900 | 26950 | 26800 | 2128 |
| 576 | 20231025 | 090300 | 309996900 | 26850 | 26850 | 27000 | 26800 | 1898 |
| 577 | 20231025 | 090200 | 258923500 | 26850 | 26800 | 26900 | 26750 | 2262 |
| 578 | 20231025 | 090100 | 198101400 | 26750 | 26700 | 26850 | 26650 | 2786 |
| 579 | 20231025 | 090000 | 123542900 | 26750 | 26300 | 26800 | 26300 | 4664 |