32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 184200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 10855 |
| 3 | 20231025 | 184100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20231025 | 184000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20231025 | 183900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20231025 | 183800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20231025 | 183700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20231025 | 183600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20231025 | 183500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20231025 | 183400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20231025 | 183300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20231025 | 183200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20231025 | 183100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20231025 | 183000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20231025 | 182900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20231025 | 182800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20231025 | 182700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20231025 | 182600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20231025 | 182500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20231025 | 182400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20231025 | 182300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20231025 | 182200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20231025 | 182100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20231025 | 182000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20231025 | 181900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20231025 | 181800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20231025 | 181700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20231025 | 181600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20231025 | 181500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20231025 | 181400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20231025 | 181300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20231025 | 181200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 10855 |
| 33 | 20231025 | 181100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20231025 | 181000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20231025 | 180900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20231025 | 180800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20231025 | 180700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20231025 | 180600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20231025 | 180500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20231025 | 180400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20231025 | 180300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20231025 | 180200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20231025 | 180100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20231025 | 180000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20231025 | 175900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20231025 | 175800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20231025 | 175700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20231025 | 175600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20231025 | 175500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20231025 | 175400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20231025 | 175300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20231025 | 175200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20231025 | 175100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20231025 | 175000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20231025 | 174900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20231025 | 174800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20231025 | 174700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20231025 | 174600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20231025 | 174500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20231025 | 174400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20231025 | 174300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20231025 | 174200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 10855 |
| 63 | 20231025 | 174100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20231025 | 174000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20231025 | 173900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20231025 | 173800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20231025 | 173700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20231025 | 173600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20231025 | 173500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20231025 | 173400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20231025 | 173300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20231025 | 173200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20231025 | 173100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20231025 | 173000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20231025 | 172900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20231025 | 172800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20231025 | 172700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20231025 | 172600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20231025 | 172500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20231025 | 172400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20231025 | 172300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20231025 | 172200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20231025 | 172100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20231025 | 172000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20231025 | 171900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20231025 | 171800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20231025 | 171700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20231025 | 171600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20231025 | 171500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20231025 | 171400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20231025 | 171300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20231025 | 171200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 10855 |
| 93 | 20231025 | 171100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20231025 | 171000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20231025 | 170900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20231025 | 170800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20231025 | 170700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20231025 | 170600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20231025 | 170500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20231025 | 170400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20231025 | 170300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20231025 | 170200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20231025 | 170100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20231025 | 170000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20231025 | 165900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20231025 | 165800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20231025 | 165700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20231025 | 165600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20231025 | 165500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20231025 | 165400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20231025 | 165300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20231025 | 165200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20231025 | 165100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20231025 | 165000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20231025 | 164900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20231025 | 164800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20231025 | 164700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20231025 | 164600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20231025 | 164500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20231025 | 164400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20231025 | 164300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20231025 | 164200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 10855 |
| 123 | 20231025 | 164100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20231025 | 164000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20231025 | 163900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20231025 | 163800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20231025 | 163700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20231025 | 163600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20231025 | 163500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20231025 | 163400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20231025 | 163300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20231025 | 163200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20231025 | 163100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20231025 | 163000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20231025 | 162900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20231025 | 162800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20231025 | 162700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20231025 | 162600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20231025 | 162500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20231025 | 162400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20231025 | 162300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20231025 | 162200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20231025 | 162100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20231025 | 162000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20231025 | 161900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20231025 | 161800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20231025 | 161700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20231025 | 161600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20231025 | 161500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20231025 | 161400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20231025 | 161300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20231025 | 161200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 10855 |
| 153 | 20231025 | 161100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20231025 | 161000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20231025 | 160900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20231025 | 160800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20231025 | 160700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20231025 | 160600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20231025 | 160500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20231025 | 160400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20231025 | 160300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20231025 | 160200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20231025 | 160100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20231025 | 160000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20231025 | 155900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20231025 | 155800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20231025 | 155700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20231025 | 155600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20231025 | 155500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20231025 | 155400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20231025 | 155300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20231025 | 155200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20231025 | 155100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20231025 | 155000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20231025 | 154900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20231025 | 154800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20231025 | 154700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20231025 | 154600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20231025 | 154500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20231025 | 154400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20231025 | 154300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20231025 | 154200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 10855 |
| 183 | 20231025 | 154100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20231025 | 154000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20231025 | 153900 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20231025 | 153800 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20231025 | 153700 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20231025 | 153600 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20231025 | 153500 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20231025 | 153400 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20231025 | 153300 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20231025 | 153200 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20231025 | 153100 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20231025 | 153000 | 12760062900 | 32400 | 32400 | 32400 | 32400 | 10855 |
| 195 | 20231025 | 152900 | 12408360900 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20231025 | 152800 | 12408360900 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20231025 | 152700 | 12408360900 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20231025 | 152600 | 12408360900 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20231025 | 152500 | 12408360900 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20231025 | 152400 | 12408360900 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20231025 | 152300 | 12408360900 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20231025 | 152200 | 12408360900 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20231025 | 152100 | 12408360900 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20231025 | 152000 | 12408360900 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20231025 | 151900 | 12408360900 | 32500 | 32500 | 32550 | 32450 | 292 |
| 206 | 20231025 | 151800 | 12398870750 | 32500 | 32500 | 32500 | 32400 | 605 |
| 207 | 20231025 | 151700 | 12379234650 | 32500 | 32500 | 32550 | 32450 | 1468 |
| 208 | 20231025 | 151600 | 12331527650 | 32500 | 32500 | 32500 | 32450 | 723 |
| 209 | 20231025 | 151500 | 12308059850 | 32500 | 32450 | 32500 | 32400 | 870 |
| 210 | 20231025 | 151400 | 12279850900 | 32450 | 32450 | 32450 | 32400 | 479 |
| 211 | 20231025 | 151300 | 12264313400 | 32400 | 32450 | 32450 | 32400 | 1010 |
| 212 | 20231025 | 151200 | 12231576450 | 32400 | 32400 | 32450 | 32400 | 1774 |
| 213 | 20231025 | 151100 | 12174089600 | 32450 | 32500 | 32500 | 32400 | 1238 |
| 214 | 20231025 | 151000 | 12133923950 | 32450 | 32450 | 32500 | 32450 | 729 |
| 215 | 20231025 | 150900 | 12110263700 | 32450 | 32500 | 32500 | 32450 | 796 |
| 216 | 20231025 | 150800 | 12084423450 | 32500 | 32500 | 32550 | 32450 | 480 |
| 217 | 20231025 | 150700 | 12068834800 | 32500 | 32500 | 32500 | 32450 | 482 |
| 218 | 20231025 | 150600 | 12053183750 | 32500 | 32500 | 32500 | 32450 | 716 |
| 219 | 20231025 | 150500 | 12029931850 | 32500 | 32500 | 32500 | 32450 | 845 |
| 220 | 20231025 | 150400 | 12002494300 | 32500 | 32500 | 32550 | 32450 | 807 |
| 221 | 20231025 | 150300 | 11976278400 | 32500 | 32550 | 32550 | 32450 | 571 |
| 222 | 20231025 | 150200 | 11957715300 | 32550 | 32550 | 32550 | 32500 | 1215 |
| 223 | 20231025 | 150100 | 11918207300 | 32550 | 32500 | 32550 | 32500 | 1452 |
| 224 | 20231025 | 150000 | 11871002650 | 32450 | 32500 | 32550 | 32450 | 662 |
| 225 | 20231025 | 145900 | 11849505900 | 32500 | 32500 | 32500 | 32450 | 735 |
| 226 | 20231025 | 145800 | 11825631250 | 32450 | 32450 | 32500 | 32450 | 985 |
| 227 | 20231025 | 145700 | 11793651850 | 32450 | 32450 | 32500 | 32400 | 1079 |
| 228 | 20231025 | 145600 | 11758655050 | 32450 | 32500 | 32550 | 32450 | 1077 |
| 229 | 20231025 | 145500 | 11723658550 | 32500 | 32500 | 32550 | 32500 | 659 |
| 230 | 20231025 | 145400 | 11702234100 | 32500 | 32500 | 32500 | 32450 | 464 |
| 231 | 20231025 | 145300 | 11687156500 | 32500 | 32500 | 32500 | 32450 | 631 |
| 232 | 20231025 | 145200 | 11666649050 | 32450 | 32500 | 32500 | 32450 | 439 |
| 233 | 20231025 | 145100 | 11652389350 | 32500 | 32400 | 32500 | 32400 | 2692 |
| 234 | 20231025 | 145000 | 11565140850 | 32450 | 32500 | 32500 | 32400 | 1276 |
| 235 | 20231025 | 144900 | 11523730350 | 32500 | 32450 | 32500 | 32450 | 378 |
| 236 | 20231025 | 144800 | 11511452650 | 32450 | 32450 | 32500 | 32450 | 273 |
| 237 | 20231025 | 144700 | 11502583100 | 32450 | 32450 | 32500 | 32450 | 239 |
| 238 | 20231025 | 144600 | 11494823700 | 32500 | 32500 | 32500 | 32450 | 349 |
| 239 | 20231025 | 144500 | 11483492850 | 32450 | 32400 | 32450 | 32400 | 489 |
| 240 | 20231025 | 144400 | 11467625300 | 32450 | 32450 | 32500 | 32450 | 1618 |
| 241 | 20231025 | 144300 | 11415111200 | 32450 | 32400 | 32500 | 32400 | 942 |
| 242 | 20231025 | 144200 | 11384552450 | 32400 | 32450 | 32450 | 32400 | 279 |
| 243 | 20231025 | 144100 | 11375501300 | 32400 | 32450 | 32500 | 32400 | 614 |
| 244 | 20231025 | 144000 | 11355593550 | 32400 | 32400 | 32450 | 32400 | 293 |
| 245 | 20231025 | 143900 | 11346090650 | 32400 | 32450 | 32450 | 32400 | 304 |
| 246 | 20231025 | 143800 | 11336233250 | 32450 | 32400 | 32500 | 32400 | 457 |
| 247 | 20231025 | 143700 | 11321402550 | 32450 | 32450 | 32500 | 32450 | 465 |
| 248 | 20231025 | 143600 | 11306310650 | 32450 | 32450 | 32500 | 32450 | 756 |
| 249 | 20231025 | 143500 | 11281778400 | 32450 | 32450 | 32500 | 32450 | 412 |
| 250 | 20231025 | 143400 | 11268398250 | 32550 | 32450 | 32550 | 32450 | 964 |
| 251 | 20231025 | 143300 | 11237081400 | 32450 | 32400 | 32450 | 32400 | 413 |
| 252 | 20231025 | 143200 | 11223688400 | 32450 | 32450 | 32450 | 32400 | 929 |
| 253 | 20231025 | 143100 | 11193579700 | 32450 | 32500 | 32500 | 32450 | 383 |
| 254 | 20231025 | 143000 | 11181145000 | 32450 | 32550 | 32550 | 32450 | 2785 |
| 255 | 20231025 | 142900 | 11090700700 | 32550 | 32550 | 32550 | 32500 | 115 |
| 256 | 20231025 | 142800 | 11086958100 | 32550 | 32500 | 32550 | 32500 | 595 |
| 257 | 20231025 | 142700 | 11067610200 | 32500 | 32550 | 32550 | 32500 | 1120 |
| 258 | 20231025 | 142600 | 11031162000 | 32600 | 32600 | 32600 | 32550 | 758 |
| 259 | 20231025 | 142500 | 11006474650 | 32600 | 32550 | 32600 | 32500 | 841 |
| 260 | 20231025 | 142400 | 10979103450 | 32550 | 32500 | 32550 | 32500 | 383 |
| 261 | 20231025 | 142300 | 10966647000 | 32550 | 32500 | 32550 | 32500 | 320 |
| 262 | 20231025 | 142200 | 10956233300 | 32550 | 32550 | 32550 | 32500 | 593 |
| 263 | 20231025 | 142100 | 10936944600 | 32500 | 32550 | 32550 | 32500 | 419 |
| 264 | 20231025 | 142000 | 10923310700 | 32550 | 32550 | 32600 | 32550 | 373 |
| 265 | 20231025 | 141900 | 10911164350 | 32550 | 32650 | 32650 | 32550 | 2063 |
| 266 | 20231025 | 141800 | 10843969500 | 32600 | 32650 | 32650 | 32600 | 340 |
| 267 | 20231025 | 141700 | 10832873250 | 32600 | 32650 | 32650 | 32600 | 685 |
| 268 | 20231025 | 141600 | 10810520400 | 32650 | 32600 | 32650 | 32600 | 911 |
| 269 | 20231025 | 141500 | 10780786750 | 32600 | 32700 | 32700 | 32600 | 797 |
| 270 | 20231025 | 141400 | 10754785300 | 32650 | 32650 | 32650 | 32600 | 1104 |
| 271 | 20231025 | 141300 | 10718740350 | 32650 | 32600 | 32650 | 32600 | 3009 |
| 272 | 20231025 | 141200 | 10620507200 | 32600 | 32600 | 32600 | 32550 | 1268 |
| 273 | 20231025 | 141100 | 10579173550 | 32600 | 32600 | 32600 | 32550 | 769 |
| 274 | 20231025 | 141000 | 10554112000 | 32600 | 32600 | 32600 | 32550 | 378 |
| 275 | 20231025 | 140900 | 10541794100 | 32600 | 32550 | 32600 | 32550 | 545 |
| 276 | 20231025 | 140800 | 10524040600 | 32600 | 32500 | 32600 | 32500 | 813 |
| 277 | 20231025 | 140700 | 10497575700 | 32500 | 32550 | 32550 | 32500 | 463 |
| 278 | 20231025 | 140600 | 10482510600 | 32500 | 32500 | 32550 | 32450 | 1682 |
| 279 | 20231025 | 140500 | 10427794500 | 32450 | 32450 | 32500 | 32450 | 238 |
| 280 | 20231025 | 140400 | 10420067550 | 32450 | 32450 | 32500 | 32450 | 250 |
| 281 | 20231025 | 140300 | 10411946750 | 32500 | 32500 | 32500 | 32450 | 564 |
| 282 | 20231025 | 140200 | 10393627300 | 32500 | 32450 | 32500 | 32450 | 334 |
| 283 | 20231025 | 140100 | 10382784800 | 32500 | 32450 | 32500 | 32450 | 392 |
| 284 | 20231025 | 140000 | 10370060800 | 32500 | 32500 | 32500 | 32450 | 502 |
| 285 | 20231025 | 135900 | 10353757800 | 32500 | 32500 | 32500 | 32450 | 382 |
| 286 | 20231025 | 135800 | 10341345250 | 32500 | 32550 | 32600 | 32500 | 591 |
| 287 | 20231025 | 135700 | 10322111100 | 32550 | 32450 | 32600 | 32450 | 3599 |
| 288 | 20231025 | 135600 | 10205207950 | 32450 | 32400 | 32450 | 32400 | 123 |
| 289 | 20231025 | 135500 | 10201221150 | 32400 | 32400 | 32450 | 32400 | 140 |
| 290 | 20231025 | 135400 | 10196683600 | 32400 | 32350 | 32450 | 32350 | 1883 |
| 291 | 20231025 | 135300 | 10135678400 | 32350 | 32350 | 32350 | 32350 | 84 |
| 292 | 20231025 | 135200 | 10132961000 | 32350 | 32350 | 32400 | 32350 | 172 |
| 293 | 20231025 | 135100 | 10127393650 | 32400 | 32350 | 32400 | 32350 | 178 |
| 294 | 20231025 | 135000 | 10121635300 | 32350 | 32400 | 32400 | 32350 | 1048 |
| 295 | 20231025 | 134900 | 10087728400 | 32400 | 32350 | 32400 | 32350 | 218 |
| 296 | 20231025 | 134800 | 10080673550 | 32350 | 32400 | 32400 | 32350 | 280 |
| 297 | 20231025 | 134700 | 10071615500 | 32400 | 32400 | 32400 | 32350 | 522 |
| 298 | 20231025 | 134600 | 10054726200 | 32400 | 32400 | 32450 | 32400 | 813 |
| 299 | 20231025 | 134500 | 10028384950 | 32400 | 32400 | 32400 | 32400 | 22 |
| 300 | 20231025 | 134400 | 10027672150 | 32400 | 32400 | 32450 | 32350 | 935 |
| 301 | 20231025 | 134300 | 9997389450 | 32400 | 32350 | 32400 | 32350 | 301 |
| 302 | 20231025 | 134200 | 9987648600 | 32350 | 32350 | 32350 | 32350 | 114 |
| 303 | 20231025 | 134100 | 9983960700 | 32300 | 32350 | 32350 | 32300 | 1388 |
| 304 | 20231025 | 134000 | 9939068600 | 32350 | 32350 | 32350 | 32350 | 121 |
| 305 | 20231025 | 133900 | 9935154250 | 32350 | 32350 | 32350 | 32300 | 694 |
| 306 | 20231025 | 133800 | 9912705000 | 32350 | 32400 | 32400 | 32300 | 697 |
| 307 | 20231025 | 133700 | 9890158350 | 32400 | 32400 | 32400 | 32300 | 1009 |
| 308 | 20231025 | 133600 | 9857483200 | 32400 | 32400 | 32400 | 32350 | 227 |
| 309 | 20231025 | 133500 | 9850135600 | 32400 | 32400 | 32450 | 32300 | 2319 |
| 310 | 20231025 | 133400 | 9775042150 | 32450 | 32450 | 32450 | 32350 | 3963 |
| 311 | 20231025 | 133300 | 9646790300 | 32450 | 32450 | 32450 | 32400 | 225 |
| 312 | 20231025 | 133200 | 9639496100 | 32400 | 32450 | 32450 | 32400 | 66 |
| 313 | 20231025 | 133100 | 9637356900 | 32450 | 32350 | 32450 | 32350 | 2820 |
| 314 | 20231025 | 133000 | 9546072650 | 32400 | 32400 | 32400 | 32350 | 186 |
| 315 | 20231025 | 132900 | 9540054000 | 32400 | 32350 | 32400 | 32350 | 304 |
| 316 | 20231025 | 132800 | 9530219450 | 32350 | 32400 | 32400 | 32350 | 247 |
| 317 | 20231025 | 132700 | 9522224450 | 32400 | 32350 | 32450 | 32350 | 2219 |
| 318 | 20231025 | 132600 | 9450357700 | 32350 | 32350 | 32350 | 32300 | 217 |
| 319 | 20231025 | 132500 | 9443341850 | 32350 | 32350 | 32350 | 32300 | 181 |
| 320 | 20231025 | 132400 | 9437489200 | 32300 | 32250 | 32350 | 32250 | 436 |
| 321 | 20231025 | 132300 | 9423408750 | 32300 | 32200 | 32300 | 32150 | 1117 |
| 322 | 20231025 | 132200 | 9387402250 | 32200 | 32150 | 32200 | 32150 | 337 |
| 323 | 20231025 | 132100 | 9376557500 | 32200 | 32200 | 32200 | 32150 | 927 |
| 324 | 20231025 | 132000 | 9346710300 | 32200 | 32200 | 32200 | 32150 | 1022 |
| 325 | 20231025 | 131900 | 9313828900 | 32200 | 32200 | 32200 | 32150 | 1852 |
| 326 | 20231025 | 131800 | 9254200150 | 32200 | 32200 | 32200 | 32150 | 1258 |
| 327 | 20231025 | 131700 | 9213692600 | 32200 | 32200 | 32250 | 32200 | 242 |
| 328 | 20231025 | 131600 | 9205897700 | 32200 | 32250 | 32250 | 32200 | 1265 |
| 329 | 20231025 | 131500 | 9165126350 | 32250 | 32300 | 32300 | 32200 | 6074 |
| 330 | 20231025 | 131400 | 8969366200 | 32250 | 32350 | 32350 | 32250 | 1348 |
| 331 | 20231025 | 131300 | 8925834850 | 32300 | 32350 | 32350 | 32300 | 202 |
| 332 | 20231025 | 131200 | 8919307700 | 32350 | 32300 | 32350 | 32300 | 1108 |
| 333 | 20231025 | 131100 | 8883469000 | 32300 | 32300 | 32300 | 32300 | 168 |
| 334 | 20231025 | 131000 | 8878042600 | 32300 | 32350 | 32350 | 32300 | 185 |
| 335 | 20231025 | 130900 | 8872064550 | 32300 | 32300 | 32350 | 32300 | 613 |
| 336 | 20231025 | 130800 | 8852261850 | 32300 | 32300 | 32350 | 32300 | 4025 |
| 337 | 20231025 | 130700 | 8722251350 | 32300 | 32350 | 32350 | 32300 | 966 |
| 338 | 20231025 | 130600 | 8691045450 | 32350 | 32350 | 32350 | 32300 | 244 |
| 339 | 20231025 | 130500 | 8683159200 | 32300 | 32350 | 32350 | 32300 | 152 |
| 340 | 20231025 | 130400 | 8678243900 | 32300 | 32400 | 32400 | 32300 | 745 |
| 341 | 20231025 | 130300 | 8654148600 | 32350 | 32350 | 32350 | 32300 | 827 |
| 342 | 20231025 | 130200 | 8627399350 | 32350 | 32300 | 32350 | 32300 | 905 |
| 343 | 20231025 | 130100 | 8598136700 | 32350 | 32350 | 32350 | 32300 | 239 |
| 344 | 20231025 | 130000 | 8590406050 | 32350 | 32350 | 32350 | 32300 | 848 |
| 345 | 20231025 | 125900 | 8562976750 | 32350 | 32400 | 32400 | 32350 | 830 |
| 346 | 20231025 | 125800 | 8536123100 | 32400 | 32350 | 32400 | 32350 | 2008 |
| 347 | 20231025 | 125700 | 8471164050 | 32350 | 32350 | 32400 | 32300 | 172 |
| 348 | 20231025 | 125600 | 8465599850 | 32350 | 32350 | 32350 | 32300 | 345 |
| 349 | 20231025 | 125500 | 8454440900 | 32350 | 32300 | 32400 | 32300 | 2845 |
| 350 | 20231025 | 125400 | 8362356800 | 32350 | 32350 | 32400 | 32300 | 1324 |
| 351 | 20231025 | 125300 | 8319529200 | 32350 | 32400 | 32400 | 32350 | 349 |
| 352 | 20231025 | 125200 | 8308235450 | 32400 | 32350 | 32400 | 32350 | 688 |
| 353 | 20231025 | 125100 | 8285968600 | 32350 | 32400 | 32400 | 32350 | 5407 |
| 354 | 20231025 | 125000 | 8110910750 | 32400 | 32450 | 32450 | 32400 | 1601 |
| 355 | 20231025 | 124900 | 8058960900 | 32450 | 32500 | 32500 | 32450 | 257 |
| 356 | 20231025 | 124800 | 8050619750 | 32450 | 32450 | 32500 | 32450 | 52 |
| 357 | 20231025 | 124700 | 8048932300 | 32450 | 32500 | 32550 | 32450 | 2775 |
| 358 | 20231025 | 124600 | 7958750150 | 32500 | 32450 | 32500 | 32450 | 88 |
| 359 | 20231025 | 124500 | 7955891750 | 32450 | 32450 | 32500 | 32450 | 207 |
| 360 | 20231025 | 124400 | 7949169350 | 32450 | 32450 | 32450 | 32450 | 60 |
| 361 | 20231025 | 124300 | 7947222350 | 32450 | 32500 | 32500 | 32450 | 497 |
| 362 | 20231025 | 124200 | 7931080550 | 32450 | 32450 | 32500 | 32450 | 94 |
| 363 | 20231025 | 124100 | 7928029750 | 32500 | 32450 | 32500 | 32450 | 199 |
| 364 | 20231025 | 124000 | 7921564700 | 32450 | 32450 | 32450 | 32450 | 83 |
| 365 | 20231025 | 123900 | 7918871350 | 32450 | 32500 | 32500 | 32450 | 167 |
| 366 | 20231025 | 123800 | 7913446150 | 32500 | 32450 | 32500 | 32450 | 176 |
| 367 | 20231025 | 123700 | 7907734900 | 32500 | 32450 | 32500 | 32450 | 377 |
| 368 | 20231025 | 123600 | 7895484950 | 32500 | 32500 | 32500 | 32450 | 198 |
| 369 | 20231025 | 123500 | 7889051650 | 32450 | 32450 | 32500 | 32450 | 833 |
| 370 | 20231025 | 123400 | 7862020750 | 32500 | 32500 | 32500 | 32500 | 586 |
| 371 | 20231025 | 123300 | 7842975750 | 32500 | 32500 | 32500 | 32500 | 392 |
| 372 | 20231025 | 123200 | 7830235750 | 32500 | 32450 | 32500 | 32450 | 326 |
| 373 | 20231025 | 123100 | 7819653950 | 32450 | 32500 | 32500 | 32450 | 295 |
| 374 | 20231025 | 123000 | 7810073500 | 32450 | 32450 | 32450 | 32450 | 35 |
| 375 | 20231025 | 122900 | 7808937750 | 32450 | 32500 | 32500 | 32450 | 436 |
| 376 | 20231025 | 122800 | 7794779450 | 32450 | 32450 | 32450 | 32450 | 222 |
| 377 | 20231025 | 122700 | 7787575550 | 32450 | 32500 | 32500 | 32450 | 354 |
| 378 | 20231025 | 122600 | 7776083300 | 32500 | 32500 | 32500 | 32450 | 95 |
| 379 | 20231025 | 122500 | 7772999900 | 32500 | 32400 | 32500 | 32350 | 1184 |
| 380 | 20231025 | 122400 | 7734611650 | 32400 | 32350 | 32400 | 32350 | 213 |
| 381 | 20231025 | 122300 | 7727716450 | 32350 | 32400 | 32400 | 32350 | 445 |
| 382 | 20231025 | 122200 | 7713307850 | 32400 | 32400 | 32450 | 32400 | 3905 |
| 383 | 20231025 | 122100 | 7586735050 | 32400 | 32500 | 32500 | 32400 | 2605 |
| 384 | 20231025 | 122000 | 7502277650 | 32450 | 32500 | 32500 | 32450 | 2011 |
| 385 | 20231025 | 121900 | 7436971800 | 32500 | 32500 | 32500 | 32450 | 97 |
| 386 | 20231025 | 121800 | 7433823500 | 32500 | 32450 | 32500 | 32450 | 1185 |
| 387 | 20231025 | 121700 | 7395319050 | 32450 | 32450 | 32550 | 32450 | 4010 |
| 388 | 20231025 | 121600 | 7265134950 | 32500 | 32500 | 32550 | 32500 | 2424 |
| 389 | 20231025 | 121500 | 7186354650 | 32550 | 32500 | 32550 | 32500 | 136 |
| 390 | 20231025 | 121400 | 7181932000 | 32550 | 32550 | 32550 | 32550 | 357 |
| 391 | 20231025 | 121300 | 7170311650 | 32550 | 32550 | 32550 | 32500 | 857 |
| 392 | 20231025 | 121200 | 7142446350 | 32550 | 32500 | 32550 | 32500 | 107 |
| 393 | 20231025 | 121100 | 7138968700 | 32500 | 32500 | 32500 | 32500 | 348 |
| 394 | 20231025 | 121000 | 7127658700 | 32500 | 32550 | 32550 | 32500 | 177 |
| 395 | 20231025 | 120900 | 7121902000 | 32550 | 32550 | 32550 | 32500 | 255 |
| 396 | 20231025 | 120800 | 7113610550 | 32550 | 32550 | 32550 | 32500 | 125 |
| 397 | 20231025 | 120700 | 7109543450 | 32550 | 32550 | 32550 | 32500 | 3269 |
| 398 | 20231025 | 120600 | 7003274750 | 32550 | 32550 | 32550 | 32500 | 158 |
| 399 | 20231025 | 120500 | 6998133550 | 32550 | 32550 | 32550 | 32550 | 415 |
| 400 | 20231025 | 120400 | 6984625300 | 32550 | 32550 | 32550 | 32550 | 639 |
| 401 | 20231025 | 120300 | 6963825850 | 32550 | 32600 | 32600 | 32550 | 534 |
| 402 | 20231025 | 120200 | 6946436850 | 32550 | 32550 | 32600 | 32550 | 321 |
| 403 | 20231025 | 120100 | 6935983300 | 32550 | 32550 | 32600 | 32550 | 186 |
| 404 | 20231025 | 120000 | 6929923950 | 32550 | 32550 | 32550 | 32550 | 125 |
| 405 | 20231025 | 115900 | 6925855200 | 32550 | 32500 | 32550 | 32500 | 166 |
| 406 | 20231025 | 115800 | 6920458100 | 32550 | 32550 | 32550 | 32500 | 429 |
| 407 | 20231025 | 115700 | 6906504900 | 32550 | 32550 | 32550 | 32500 | 1841 |
| 408 | 20231025 | 115600 | 6846582800 | 32550 | 32550 | 32600 | 32550 | 221 |
| 409 | 20231025 | 115500 | 6839388450 | 32550 | 32550 | 32600 | 32550 | 101 |
| 410 | 20231025 | 115400 | 6836100650 | 32550 | 32600 | 32600 | 32550 | 270 |
| 411 | 20231025 | 115300 | 6827311750 | 32550 | 32550 | 32600 | 32550 | 519 |
| 412 | 20231025 | 115200 | 6810400650 | 32550 | 32600 | 32600 | 32550 | 2857 |
| 413 | 20231025 | 115100 | 6717404900 | 32600 | 32650 | 32650 | 32600 | 725 |
| 414 | 20231025 | 115000 | 6693749850 | 32650 | 32750 | 32750 | 32550 | 1606 |
| 415 | 20231025 | 114900 | 6641386450 | 32700 | 32600 | 32700 | 32600 | 2039 |
| 416 | 20231025 | 114800 | 6574745850 | 32600 | 32600 | 32650 | 32600 | 89 |
| 417 | 20231025 | 114700 | 6571844100 | 32650 | 32600 | 32650 | 32600 | 1470 |
| 418 | 20231025 | 114600 | 6523876800 | 32600 | 32600 | 32600 | 32600 | 700 |
| 419 | 20231025 | 114500 | 6501056800 | 32600 | 32650 | 32650 | 32600 | 4100 |
| 420 | 20231025 | 114400 | 6367395300 | 32600 | 32650 | 32700 | 32600 | 4003 |
| 421 | 20231025 | 114300 | 6236701700 | 32700 | 32650 | 32700 | 32650 | 38 |
| 422 | 20231025 | 114200 | 6235459150 | 32650 | 32700 | 32700 | 32650 | 115 |
| 423 | 20231025 | 114100 | 6231702850 | 32650 | 32650 | 32650 | 32650 | 202 |
| 424 | 20231025 | 114000 | 6225107550 | 32700 | 32700 | 32700 | 32650 | 264 |
| 425 | 20231025 | 113900 | 6216485100 | 32650 | 32700 | 32700 | 32650 | 188 |
| 426 | 20231025 | 113800 | 6210343200 | 32700 | 32700 | 32700 | 32650 | 138 |
| 427 | 20231025 | 113700 | 6205835450 | 32700 | 32700 | 32700 | 32700 | 5 |
| 428 | 20231025 | 113600 | 6205671950 | 32650 | 32700 | 32700 | 32650 | 451 |
| 429 | 20231025 | 113500 | 6190928550 | 32700 | 32700 | 32700 | 32700 | 410 |
| 430 | 20231025 | 113400 | 6177521550 | 32700 | 32650 | 32700 | 32650 | 382 |
| 431 | 20231025 | 113300 | 6165039950 | 32700 | 32700 | 32700 | 32700 | 1168 |
| 432 | 20231025 | 113200 | 6126846350 | 32650 | 32700 | 32700 | 32650 | 539 |
| 433 | 20231025 | 113100 | 6109229950 | 32700 | 32650 | 32700 | 32650 | 923 |
| 434 | 20231025 | 113000 | 6079052000 | 32700 | 32700 | 32700 | 32700 | 1 |
| 435 | 20231025 | 112900 | 6079019300 | 32650 | 32700 | 32700 | 32650 | 280 |
| 436 | 20231025 | 112800 | 6069872500 | 32650 | 32700 | 32700 | 32650 | 254 |
| 437 | 20231025 | 112700 | 6061571400 | 32750 | 32700 | 32750 | 32700 | 514 |
| 438 | 20231025 | 112600 | 6044763500 | 32650 | 32700 | 32700 | 32650 | 112 |
| 439 | 20231025 | 112500 | 6041105300 | 32700 | 32700 | 32750 | 32700 | 821 |
| 440 | 20231025 | 112400 | 6014251100 | 32750 | 32750 | 32750 | 32700 | 122 |
| 441 | 20231025 | 112300 | 6010257250 | 32700 | 32700 | 32750 | 32700 | 560 |
| 442 | 20231025 | 112200 | 5991945150 | 32700 | 32650 | 32700 | 32650 | 953 |
| 443 | 20231025 | 112100 | 5960807950 | 32650 | 32650 | 32650 | 32650 | 223 |
| 444 | 20231025 | 112000 | 5953527000 | 32700 | 32700 | 32700 | 32650 | 65 |
| 445 | 20231025 | 111900 | 5951403950 | 32650 | 32700 | 32700 | 32650 | 240 |
| 446 | 20231025 | 111800 | 5943561300 | 32700 | 32650 | 32700 | 32650 | 242 |
| 447 | 20231025 | 111700 | 5935659400 | 32650 | 32600 | 32650 | 32600 | 172 |
| 448 | 20231025 | 111600 | 5930045250 | 32600 | 32600 | 32650 | 32600 | 982 |
| 449 | 20231025 | 111500 | 5897999050 | 32650 | 32650 | 32700 | 32650 | 1174 |
| 450 | 20231025 | 111400 | 5859667850 | 32700 | 32750 | 32750 | 32700 | 284 |
| 451 | 20231025 | 111300 | 5850378700 | 32700 | 32650 | 32700 | 32650 | 187 |
| 452 | 20231025 | 111200 | 5844270700 | 32700 | 32700 | 32700 | 32700 | 436 |
| 453 | 20231025 | 111100 | 5830013500 | 32700 | 32700 | 32750 | 32650 | 685 |
| 454 | 20231025 | 111000 | 5807618200 | 32700 | 32700 | 32700 | 32650 | 563 |
| 455 | 20231025 | 110900 | 5789217050 | 32700 | 32700 | 32750 | 32700 | 840 |
| 456 | 20231025 | 110800 | 5761743950 | 32700 | 32700 | 32750 | 32650 | 1032 |
| 457 | 20231025 | 110700 | 5728000400 | 32700 | 32650 | 32700 | 32650 | 1677 |
| 458 | 20231025 | 110600 | 5673203750 | 32650 | 32650 | 32650 | 32600 | 220 |
| 459 | 20231025 | 110500 | 5666023250 | 32650 | 32600 | 32650 | 32600 | 338 |
| 460 | 20231025 | 110400 | 5654999200 | 32650 | 32600 | 32650 | 32600 | 195 |
| 461 | 20231025 | 110300 | 5648641100 | 32650 | 32650 | 32650 | 32600 | 629 |
| 462 | 20231025 | 110200 | 5628106800 | 32600 | 32600 | 32650 | 32550 | 1161 |
| 463 | 20231025 | 110100 | 5590264500 | 32550 | 32600 | 32650 | 32550 | 401 |
| 464 | 20231025 | 110000 | 5577195300 | 32600 | 32550 | 32600 | 32550 | 339 |
| 465 | 20231025 | 105900 | 5566148000 | 32600 | 32600 | 32600 | 32600 | 421 |
| 466 | 20231025 | 105800 | 5552423400 | 32550 | 32600 | 32600 | 32550 | 704 |
| 467 | 20231025 | 105700 | 5529477400 | 32600 | 32600 | 32600 | 32550 | 1110 |
| 468 | 20231025 | 105600 | 5493298900 | 32600 | 32600 | 32600 | 32600 | 1254 |
| 469 | 20231025 | 105500 | 5452418500 | 32600 | 32550 | 32600 | 32550 | 449 |
| 470 | 20231025 | 105400 | 5437798400 | 32550 | 32550 | 32600 | 32500 | 1483 |
| 471 | 20231025 | 105300 | 5389538550 | 32550 | 32600 | 32600 | 32500 | 5341 |
| 472 | 20231025 | 105200 | 5215642000 | 32600 | 32550 | 32600 | 32550 | 1857 |
| 473 | 20231025 | 105100 | 5155115000 | 32600 | 32650 | 32650 | 32550 | 4031 |
| 474 | 20231025 | 105000 | 5023720400 | 32650 | 32650 | 32700 | 32650 | 1341 |
| 475 | 20231025 | 104900 | 4979936350 | 32700 | 32650 | 32700 | 32600 | 1233 |
| 476 | 20231025 | 104800 | 4939638400 | 32650 | 32750 | 32750 | 32600 | 5358 |
| 477 | 20231025 | 104700 | 4764595850 | 32700 | 32750 | 32750 | 32700 | 153 |
| 478 | 20231025 | 104600 | 4759592150 | 32750 | 32800 | 32800 | 32750 | 2749 |
| 479 | 20231025 | 104500 | 4669559900 | 32750 | 32900 | 32900 | 32750 | 4591 |
| 480 | 20231025 | 104400 | 4518977200 | 32850 | 32850 | 32850 | 32800 | 738 |
| 481 | 20231025 | 104300 | 4494738000 | 32850 | 32850 | 32850 | 32800 | 1690 |
| 482 | 20231025 | 104200 | 4439221700 | 32800 | 32850 | 32850 | 32800 | 865 |
| 483 | 20231025 | 104100 | 4410810800 | 32800 | 32800 | 32850 | 32800 | 204 |
| 484 | 20231025 | 104000 | 4404118300 | 32800 | 32800 | 32800 | 32800 | 68 |
| 485 | 20231025 | 103900 | 4401887900 | 32800 | 32850 | 32850 | 32800 | 192 |
| 486 | 20231025 | 103800 | 4395589600 | 32850 | 32850 | 32850 | 32800 | 382 |
| 487 | 20231025 | 103700 | 4383049800 | 32850 | 32850 | 32850 | 32800 | 53 |
| 488 | 20231025 | 103600 | 4381310500 | 32800 | 32850 | 32850 | 32800 | 81 |
| 489 | 20231025 | 103500 | 4378652900 | 32800 | 32900 | 32900 | 32800 | 2794 |
| 490 | 20231025 | 103400 | 4286847250 | 32900 | 32900 | 32900 | 32900 | 168 |
| 491 | 20231025 | 103300 | 4281320050 | 32900 | 32900 | 32950 | 32900 | 225 |
| 492 | 20231025 | 103200 | 4273916550 | 32900 | 32900 | 32900 | 32900 | 123 |
| 493 | 20231025 | 103100 | 4269869850 | 32900 | 33050 | 33050 | 32900 | 4098 |
| 494 | 20231025 | 103000 | 4134863350 | 33000 | 32950 | 33050 | 32950 | 1113 |
| 495 | 20231025 | 102900 | 4098179550 | 32900 | 32950 | 32950 | 32900 | 243 |
| 496 | 20231025 | 102800 | 4090180250 | 32950 | 33000 | 33050 | 32900 | 3063 |
| 497 | 20231025 | 102700 | 3989214750 | 33050 | 33000 | 33050 | 33000 | 248 |
| 498 | 20231025 | 102600 | 3981025000 | 33050 | 33050 | 33050 | 33000 | 561 |
| 499 | 20231025 | 102500 | 3962486400 | 33050 | 33050 | 33100 | 33000 | 936 |
| 500 | 20231025 | 102400 | 3931540950 | 33100 | 33150 | 33150 | 33100 | 1598 |
| 501 | 20231025 | 102300 | 3878592400 | 33150 | 33100 | 33200 | 33100 | 712 |
| 502 | 20231025 | 102200 | 3854986900 | 33100 | 33200 | 33250 | 33100 | 8099 |
| 503 | 20231025 | 102100 | 3586158850 | 33200 | 33200 | 33200 | 33150 | 1709 |
| 504 | 20231025 | 102000 | 3529423600 | 33200 | 33150 | 33200 | 33100 | 1365 |
| 505 | 20231025 | 101900 | 3484155450 | 33100 | 33150 | 33150 | 33100 | 627 |
| 506 | 20231025 | 101800 | 3463393000 | 33150 | 33100 | 33150 | 33050 | 1494 |
| 507 | 20231025 | 101700 | 3413941800 | 33050 | 33050 | 33100 | 33050 | 132 |
| 508 | 20231025 | 101600 | 3409577450 | 33100 | 33050 | 33100 | 33000 | 3440 |
| 509 | 20231025 | 101500 | 3295892900 | 33000 | 33050 | 33050 | 33000 | 50 |
| 510 | 20231025 | 101400 | 3294242350 | 33000 | 33000 | 33050 | 33000 | 141 |
| 511 | 20231025 | 101300 | 3289589050 | 33000 | 33050 | 33050 | 33000 | 908 |
| 512 | 20231025 | 101200 | 3259624600 | 33000 | 33050 | 33050 | 33000 | 547 |
| 513 | 20231025 | 101100 | 3241573150 | 33000 | 32900 | 33000 | 32900 | 500 |
| 514 | 20231025 | 101000 | 3225101350 | 32950 | 32900 | 32950 | 32900 | 246 |
| 515 | 20231025 | 100900 | 3217000400 | 32900 | 33000 | 33050 | 32900 | 882 |
| 516 | 20231025 | 100800 | 3187915700 | 33000 | 32950 | 33000 | 32950 | 2028 |
| 517 | 20231025 | 100700 | 3121031450 | 32950 | 32950 | 32950 | 32950 | 270 |
| 518 | 20231025 | 100600 | 3112134950 | 32950 | 32950 | 33000 | 32950 | 700 |
| 519 | 20231025 | 100500 | 3089056200 | 33000 | 33000 | 33000 | 32950 | 165 |
| 520 | 20231025 | 100400 | 3083619350 | 32950 | 32950 | 33000 | 32950 | 310 |
| 521 | 20231025 | 100300 | 3073404750 | 32950 | 32950 | 33000 | 32950 | 703 |
| 522 | 20231025 | 100200 | 3050236950 | 33000 | 32950 | 33000 | 32950 | 2812 |
| 523 | 20231025 | 100100 | 2957482350 | 32950 | 32900 | 32950 | 32900 | 424 |
| 524 | 20231025 | 100000 | 2943518700 | 32950 | 32900 | 32950 | 32900 | 135 |
| 525 | 20231025 | 095900 | 2939075400 | 32900 | 32800 | 32900 | 32800 | 536 |
| 526 | 20231025 | 095800 | 2921466900 | 32800 | 32850 | 32850 | 32800 | 123 |
| 527 | 20231025 | 095700 | 2917428850 | 32850 | 32850 | 32850 | 32850 | 451 |
| 528 | 20231025 | 095600 | 2902613500 | 32850 | 32800 | 32950 | 32800 | 1333 |
| 529 | 20231025 | 095500 | 2858797450 | 32800 | 32850 | 32850 | 32800 | 748 |
| 530 | 20231025 | 095400 | 2834261100 | 32850 | 32800 | 32850 | 32800 | 547 |
| 531 | 20231025 | 095300 | 2816317600 | 32800 | 32800 | 32850 | 32800 | 1077 |
| 532 | 20231025 | 095200 | 2780991500 | 32800 | 32800 | 32850 | 32800 | 4624 |
| 533 | 20231025 | 095100 | 2629316650 | 32850 | 32900 | 32950 | 32800 | 3596 |
| 534 | 20231025 | 095000 | 2511100500 | 32900 | 32950 | 33000 | 32900 | 2912 |
| 535 | 20231025 | 094900 | 2415124650 | 33000 | 33000 | 33050 | 32950 | 1673 |
| 536 | 20231025 | 094800 | 2359925550 | 33100 | 33100 | 33100 | 33050 | 1445 |
| 537 | 20231025 | 094700 | 2312103750 | 33100 | 33000 | 33100 | 33000 | 1040 |
| 538 | 20231025 | 094600 | 2277701950 | 33000 | 33000 | 33050 | 33000 | 602 |
| 539 | 20231025 | 094500 | 2257813200 | 33000 | 33000 | 33000 | 33000 | 110 |
| 540 | 20231025 | 094400 | 2254183200 | 33000 | 33050 | 33050 | 33000 | 185 |
| 541 | 20231025 | 094300 | 2248072750 | 33050 | 32950 | 33050 | 32950 | 1270 |
| 542 | 20231025 | 094200 | 2206128700 | 32950 | 33000 | 33000 | 32950 | 80 |
| 543 | 20231025 | 094100 | 2203491150 | 33000 | 33000 | 33050 | 32950 | 4026 |
| 544 | 20231025 | 094000 | 2070618350 | 33000 | 33050 | 33050 | 33000 | 5 |
| 545 | 20231025 | 093900 | 2070453150 | 33050 | 33050 | 33150 | 33050 | 1452 |
| 546 | 20231025 | 093800 | 2022404000 | 33050 | 33050 | 33150 | 33050 | 879 |
| 547 | 20231025 | 093700 | 1993293750 | 33050 | 33150 | 33150 | 33050 | 439 |
| 548 | 20231025 | 093600 | 1978779300 | 33100 | 33050 | 33150 | 33000 | 1201 |
| 549 | 20231025 | 093500 | 1939056600 | 33050 | 33000 | 33050 | 33000 | 134 |
| 550 | 20231025 | 093400 | 1934633100 | 33050 | 32950 | 33100 | 32950 | 3702 |
| 551 | 20231025 | 093300 | 1812429500 | 32950 | 33000 | 33000 | 32950 | 189 |
| 552 | 20231025 | 093200 | 1806201850 | 33000 | 33050 | 33050 | 32950 | 445 |
| 553 | 20231025 | 093100 | 1791524400 | 33050 | 33000 | 33050 | 33000 | 207 |
| 554 | 20231025 | 093000 | 1784691750 | 33000 | 33000 | 33000 | 32950 | 176 |
| 555 | 20231025 | 092900 | 1778884000 | 33000 | 33000 | 33100 | 33000 | 1658 |
| 556 | 20231025 | 092800 | 1724146350 | 33000 | 33150 | 33150 | 33000 | 872 |
| 557 | 20231025 | 092700 | 1695301250 | 33150 | 33100 | 33150 | 33050 | 1168 |
| 558 | 20231025 | 092600 | 1656638450 | 33100 | 33100 | 33150 | 33100 | 174 |
| 559 | 20231025 | 092500 | 1650878900 | 33100 | 33100 | 33150 | 33050 | 1236 |
| 560 | 20231025 | 092400 | 1609974250 | 33100 | 33200 | 33200 | 33100 | 397 |
| 561 | 20231025 | 092300 | 1596806650 | 33200 | 33150 | 33250 | 33150 | 1855 |
| 562 | 20231025 | 092200 | 1535234300 | 33100 | 33000 | 33150 | 33000 | 2369 |
| 563 | 20231025 | 092100 | 1457024450 | 33000 | 33000 | 33050 | 32950 | 2047 |
| 564 | 20231025 | 092000 | 1389457550 | 33000 | 32950 | 33000 | 32900 | 2607 |
| 565 | 20231025 | 091900 | 1303671550 | 32950 | 33000 | 33000 | 32950 | 246 |
| 566 | 20231025 | 091800 | 1295561250 | 33000 | 32950 | 33000 | 32900 | 2665 |
| 567 | 20231025 | 091700 | 1207712000 | 32950 | 33050 | 33050 | 32950 | 1673 |
| 568 | 20231025 | 091600 | 1152519350 | 33100 | 33050 | 33100 | 33000 | 280 |
| 569 | 20231025 | 091500 | 1143269400 | 33050 | 33050 | 33150 | 33050 | 867 |
| 570 | 20231025 | 091400 | 1114613700 | 33100 | 33100 | 33150 | 33100 | 1133 |
| 571 | 20231025 | 091300 | 1077089900 | 33100 | 33150 | 33200 | 33100 | 1905 |
| 572 | 20231025 | 091200 | 1013924250 | 33150 | 33150 | 33150 | 33100 | 1592 |
| 573 | 20231025 | 091100 | 961153400 | 33150 | 33100 | 33150 | 33050 | 1330 |
| 574 | 20231025 | 091000 | 917113500 | 33100 | 33050 | 33100 | 33050 | 1258 |
| 575 | 20231025 | 090900 | 875496150 | 33050 | 33050 | 33150 | 33050 | 708 |
| 576 | 20231025 | 090800 | 852085350 | 33050 | 33000 | 33100 | 33000 | 725 |
| 577 | 20231025 | 090700 | 828146250 | 33000 | 32850 | 33000 | 32800 | 2355 |
| 578 | 20231025 | 090600 | 750641300 | 32850 | 32800 | 32850 | 32800 | 1412 |
| 579 | 20231025 | 090500 | 704289350 | 32850 | 32850 | 32850 | 32800 | 2543 |
| 580 | 20231025 | 090400 | 620861550 | 32800 | 33000 | 33000 | 32800 | 6824 |
| 581 | 20231025 | 090300 | 396141950 | 33050 | 33200 | 33200 | 33000 | 2357 |
| 582 | 20231025 | 090200 | 318134650 | 33200 | 33050 | 33200 | 33050 | 585 |
| 583 | 20231025 | 090100 | 298770150 | 33050 | 33150 | 33150 | 33000 | 3054 |
| 584 | 20231025 | 090000 | 197761650 | 33100 | 33350 | 33350 | 33100 | 5950 |