31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 184300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 6397 |
| 3 | 20231025 | 184200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20231025 | 184100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20231025 | 184000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20231025 | 183900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20231025 | 183800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20231025 | 183700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20231025 | 183600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20231025 | 183500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20231025 | 183400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20231025 | 183300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20231025 | 183200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20231025 | 183100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20231025 | 183000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20231025 | 182900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20231025 | 182800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20231025 | 182700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20231025 | 182600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20231025 | 182500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20231025 | 182400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20231025 | 182300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20231025 | 182200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20231025 | 182100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20231025 | 182000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20231025 | 181900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20231025 | 181800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20231025 | 181700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20231025 | 181600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20231025 | 181500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20231025 | 181400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20231025 | 181300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 6397 |
| 33 | 20231025 | 181200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20231025 | 181100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20231025 | 181000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20231025 | 180900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20231025 | 180800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20231025 | 180700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20231025 | 180600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20231025 | 180500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20231025 | 180400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20231025 | 180300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20231025 | 180200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20231025 | 180100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20231025 | 180000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20231025 | 175900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20231025 | 175800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20231025 | 175700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20231025 | 175600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20231025 | 175500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20231025 | 175400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20231025 | 175300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20231025 | 175200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20231025 | 175100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20231025 | 175000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20231025 | 174900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20231025 | 174800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20231025 | 174700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20231025 | 174600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20231025 | 174500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20231025 | 174400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20231025 | 174300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 6397 |
| 63 | 20231025 | 174200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20231025 | 174100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20231025 | 174000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20231025 | 173900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20231025 | 173800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20231025 | 173700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20231025 | 173600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20231025 | 173500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20231025 | 173400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20231025 | 173300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20231025 | 173200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20231025 | 173100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20231025 | 173000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20231025 | 172900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20231025 | 172800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20231025 | 172700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20231025 | 172600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20231025 | 172500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20231025 | 172400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20231025 | 172300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20231025 | 172200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20231025 | 172100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20231025 | 172000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20231025 | 171900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20231025 | 171800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20231025 | 171700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20231025 | 171600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20231025 | 171500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20231025 | 171400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20231025 | 171300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 6397 |
| 93 | 20231025 | 171200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20231025 | 171100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20231025 | 171000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20231025 | 170900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20231025 | 170800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20231025 | 170700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20231025 | 170600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20231025 | 170500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20231025 | 170400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20231025 | 170300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20231025 | 170200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20231025 | 170100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20231025 | 170000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20231025 | 165900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20231025 | 165800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20231025 | 165700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20231025 | 165600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20231025 | 165500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20231025 | 165400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20231025 | 165300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20231025 | 165200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20231025 | 165100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20231025 | 165000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20231025 | 164900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20231025 | 164800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20231025 | 164700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20231025 | 164600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20231025 | 164500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20231025 | 164400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20231025 | 164300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 6397 |
| 123 | 20231025 | 164200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20231025 | 164100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20231025 | 164000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20231025 | 163900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20231025 | 163800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20231025 | 163700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20231025 | 163600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20231025 | 163500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20231025 | 163400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20231025 | 163300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20231025 | 163200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20231025 | 163100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20231025 | 163000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20231025 | 162900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20231025 | 162800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20231025 | 162700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20231025 | 162600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20231025 | 162500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20231025 | 162400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20231025 | 162300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20231025 | 162200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20231025 | 162100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20231025 | 162000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20231025 | 161900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20231025 | 161800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20231025 | 161700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20231025 | 161600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20231025 | 161500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20231025 | 161400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20231025 | 161300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 6397 |
| 153 | 20231025 | 161200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20231025 | 161100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20231025 | 161000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20231025 | 160900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20231025 | 160800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20231025 | 160700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20231025 | 160600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20231025 | 160500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20231025 | 160400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20231025 | 160300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20231025 | 160200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20231025 | 160100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20231025 | 160000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20231025 | 155900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20231025 | 155800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20231025 | 155700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20231025 | 155600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20231025 | 155500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20231025 | 155400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20231025 | 155300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20231025 | 155200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20231025 | 155100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20231025 | 155000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20231025 | 154900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20231025 | 154800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20231025 | 154700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20231025 | 154600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20231025 | 154500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20231025 | 154400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20231025 | 154300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 6397 |
| 183 | 20231025 | 154200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20231025 | 154100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20231025 | 154000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20231025 | 153900 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20231025 | 153800 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20231025 | 153700 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20231025 | 153600 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20231025 | 153500 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20231025 | 153400 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20231025 | 153300 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20231025 | 153200 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20231025 | 153100 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20231025 | 153000 | 8001148000 | 33150 | 33150 | 33150 | 33150 | 6397 |
| 196 | 20231025 | 152900 | 7789087450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20231025 | 152800 | 7789087450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20231025 | 152700 | 7789087450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20231025 | 152600 | 7789087450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20231025 | 152500 | 7789087450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20231025 | 152400 | 7789087450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20231025 | 152300 | 7789087450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20231025 | 152200 | 7789087450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20231025 | 152100 | 7789087450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20231025 | 152000 | 7789087450 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20231025 | 151900 | 7789087450 | 33150 | 33050 | 33150 | 33050 | 1271 |
| 207 | 20231025 | 151800 | 7746975700 | 33150 | 33100 | 33150 | 33050 | 1874 |
| 208 | 20231025 | 151700 | 7684921500 | 33050 | 33150 | 33150 | 33050 | 1098 |
| 209 | 20231025 | 151600 | 7648559850 | 33150 | 33150 | 33200 | 33100 | 1195 |
| 210 | 20231025 | 151500 | 7608972450 | 33150 | 33150 | 33200 | 33150 | 395 |
| 211 | 20231025 | 151400 | 7595865900 | 33150 | 33150 | 33200 | 33100 | 328 |
| 212 | 20231025 | 151300 | 7584995250 | 33150 | 33150 | 33250 | 33150 | 664 |
| 213 | 20231025 | 151200 | 7562974400 | 33150 | 33250 | 33250 | 33150 | 704 |
| 214 | 20231025 | 151100 | 7539596600 | 33250 | 33200 | 33250 | 33150 | 462 |
| 215 | 20231025 | 151000 | 7524242500 | 33150 | 33200 | 33250 | 33150 | 1356 |
| 216 | 20231025 | 150900 | 7479232750 | 33250 | 33200 | 33300 | 33200 | 1745 |
| 217 | 20231025 | 150800 | 7421216200 | 33200 | 33200 | 33250 | 33200 | 563 |
| 218 | 20231025 | 150700 | 7402523050 | 33200 | 33250 | 33350 | 33200 | 771 |
| 219 | 20231025 | 150600 | 7376874950 | 33300 | 33300 | 33300 | 33250 | 1444 |
| 220 | 20231025 | 150500 | 7328790550 | 33300 | 33250 | 33300 | 33250 | 77 |
| 221 | 20231025 | 150400 | 7326226550 | 33250 | 33200 | 33250 | 33200 | 411 |
| 222 | 20231025 | 150300 | 7312565850 | 33200 | 33250 | 33300 | 33200 | 583 |
| 223 | 20231025 | 150200 | 7293182700 | 33250 | 33350 | 33350 | 33250 | 144 |
| 224 | 20231025 | 150100 | 7288386950 | 33300 | 33350 | 33350 | 33300 | 545 |
| 225 | 20231025 | 150000 | 7270213500 | 33400 | 33400 | 33450 | 33350 | 272 |
| 226 | 20231025 | 145900 | 7261128650 | 33450 | 33450 | 33450 | 33450 | 19 |
| 227 | 20231025 | 145800 | 7260493100 | 33450 | 33250 | 33450 | 33200 | 6092 |
| 228 | 20231025 | 145700 | 7057759200 | 33250 | 33300 | 33300 | 33250 | 570 |
| 229 | 20231025 | 145600 | 7038804050 | 33300 | 33250 | 33300 | 33250 | 208 |
| 230 | 20231025 | 145500 | 7031882750 | 33250 | 33250 | 33300 | 33250 | 3846 |
| 231 | 20231025 | 145400 | 6903922900 | 33250 | 33300 | 33300 | 33250 | 106 |
| 232 | 20231025 | 145300 | 6900394600 | 33300 | 33250 | 33300 | 33250 | 407 |
| 233 | 20231025 | 145200 | 6886857800 | 33300 | 33350 | 33350 | 33250 | 2873 |
| 234 | 20231025 | 145100 | 6791121450 | 33350 | 33350 | 33400 | 33350 | 477 |
| 235 | 20231025 | 145000 | 6775211350 | 33350 | 33350 | 33400 | 33350 | 351 |
| 236 | 20231025 | 144900 | 6763505300 | 33350 | 33400 | 33400 | 33350 | 970 |
| 237 | 20231025 | 144800 | 6731124050 | 33400 | 33450 | 33450 | 33400 | 532 |
| 238 | 20231025 | 144700 | 6713353050 | 33450 | 33400 | 33450 | 33400 | 425 |
| 239 | 20231025 | 144600 | 6699143900 | 33400 | 33400 | 33450 | 33400 | 215 |
| 240 | 20231025 | 144500 | 6691962850 | 33400 | 33450 | 33450 | 33400 | 475 |
| 241 | 20231025 | 144400 | 6676095350 | 33400 | 33450 | 33450 | 33400 | 101 |
| 242 | 20231025 | 144300 | 6672720900 | 33450 | 33450 | 33450 | 33400 | 162 |
| 243 | 20231025 | 144200 | 6667302550 | 33450 | 33500 | 33500 | 33450 | 164 |
| 244 | 20231025 | 144100 | 6661814700 | 33450 | 33450 | 33500 | 33450 | 673 |
| 245 | 20231025 | 144000 | 6639301900 | 33450 | 33500 | 33500 | 33450 | 93 |
| 246 | 20231025 | 143900 | 6636188100 | 33500 | 33500 | 33500 | 33450 | 66 |
| 247 | 20231025 | 143800 | 6633977150 | 33450 | 33450 | 33450 | 33450 | 132 |
| 248 | 20231025 | 143700 | 6629561750 | 33500 | 33500 | 33500 | 33450 | 138 |
| 249 | 20231025 | 143600 | 6624938850 | 33500 | 33500 | 33500 | 33450 | 172 |
| 250 | 20231025 | 143500 | 6619179300 | 33500 | 33400 | 33500 | 33400 | 2495 |
| 251 | 20231025 | 143400 | 6535721900 | 33450 | 33400 | 33450 | 33400 | 352 |
| 252 | 20231025 | 143300 | 6523960650 | 33400 | 33400 | 33400 | 33400 | 677 |
| 253 | 20231025 | 143200 | 6501348850 | 33400 | 33450 | 33450 | 33400 | 1057 |
| 254 | 20231025 | 143100 | 6466042400 | 33450 | 33450 | 33500 | 33450 | 868 |
| 255 | 20231025 | 143000 | 6437004800 | 33450 | 33450 | 33500 | 33450 | 346 |
| 256 | 20231025 | 142900 | 6425430450 | 33500 | 33500 | 33500 | 33450 | 60 |
| 257 | 20231025 | 142800 | 6423421300 | 33500 | 33500 | 33500 | 33500 | 117 |
| 258 | 20231025 | 142700 | 6419501800 | 33500 | 33500 | 33550 | 33500 | 607 |
| 259 | 20231025 | 142600 | 6399165800 | 33550 | 33500 | 33550 | 33500 | 334 |
| 260 | 20231025 | 142500 | 6387966100 | 33550 | 33500 | 33550 | 33500 | 249 |
| 261 | 20231025 | 142400 | 6379615900 | 33600 | 33600 | 33600 | 33600 | 1 |
| 262 | 20231025 | 142300 | 6379582300 | 33600 | 33500 | 33600 | 33500 | 259 |
| 263 | 20231025 | 142200 | 6370892950 | 33500 | 33500 | 33500 | 33500 | 739 |
| 264 | 20231025 | 142100 | 6346136450 | 33500 | 33500 | 33500 | 33500 | 259 |
| 265 | 20231025 | 142000 | 6337459950 | 33550 | 33550 | 33550 | 33500 | 677 |
| 266 | 20231025 | 141900 | 6314767750 | 33550 | 33650 | 33650 | 33550 | 3058 |
| 267 | 20231025 | 141800 | 6212113650 | 33600 | 33650 | 33650 | 33600 | 63 |
| 268 | 20231025 | 141700 | 6209993950 | 33650 | 33650 | 33650 | 33650 | 92 |
| 269 | 20231025 | 141600 | 6206898150 | 33650 | 33650 | 33650 | 33600 | 47 |
| 270 | 20231025 | 141500 | 6205316650 | 33650 | 33650 | 33700 | 33650 | 625 |
| 271 | 20231025 | 141400 | 6184277850 | 33700 | 33650 | 33700 | 33650 | 398 |
| 272 | 20231025 | 141300 | 6170884850 | 33600 | 33650 | 33650 | 33600 | 186 |
| 273 | 20231025 | 141200 | 6164633350 | 33600 | 33600 | 33650 | 33600 | 105 |
| 274 | 20231025 | 141100 | 6161105250 | 33650 | 33600 | 33650 | 33600 | 42 |
| 275 | 20231025 | 141000 | 6159693450 | 33650 | 33650 | 33650 | 33650 | 102 |
| 276 | 20231025 | 140900 | 6156261150 | 33600 | 33600 | 33650 | 33600 | 57 |
| 277 | 20231025 | 140800 | 6154345900 | 33600 | 33600 | 33600 | 33600 | 184 |
| 278 | 20231025 | 140700 | 6148163500 | 33550 | 33550 | 33600 | 33550 | 342 |
| 279 | 20231025 | 140600 | 6136689050 | 33550 | 33500 | 33550 | 33500 | 189 |
| 280 | 20231025 | 140500 | 6130354750 | 33550 | 33550 | 33550 | 33550 | 71 |
| 281 | 20231025 | 140400 | 6127972700 | 33550 | 33550 | 33550 | 33550 | 105 |
| 282 | 20231025 | 140300 | 6124449950 | 33550 | 33600 | 33600 | 33550 | 328 |
| 283 | 20231025 | 140200 | 6113445500 | 33600 | 33600 | 33600 | 33600 | 38 |
| 284 | 20231025 | 140100 | 6112168700 | 33550 | 33650 | 33650 | 33550 | 106 |
| 285 | 20231025 | 140000 | 6108611800 | 33650 | 33650 | 33650 | 33550 | 249 |
| 286 | 20231025 | 135900 | 6100240400 | 33650 | 33700 | 33700 | 33650 | 125 |
| 287 | 20231025 | 135800 | 6096033950 | 33650 | 33600 | 33700 | 33600 | 74 |
| 288 | 20231025 | 135700 | 6093544050 | 33650 | 33650 | 33650 | 33650 | 22 |
| 289 | 20231025 | 135600 | 6092803750 | 33650 | 33600 | 33650 | 33550 | 524 |
| 290 | 20231025 | 135500 | 6075205550 | 33550 | 33550 | 33550 | 33550 | 1 |
| 291 | 20231025 | 135400 | 6075172000 | 33550 | 33550 | 33550 | 33550 | 4 |
| 292 | 20231025 | 135300 | 6075037800 | 33550 | 33600 | 33600 | 33550 | 158 |
| 293 | 20231025 | 135200 | 6069734000 | 33600 | 33600 | 33600 | 33600 | 22 |
| 294 | 20231025 | 135100 | 6068994800 | 33600 | 33600 | 33600 | 33600 | 10 |
| 295 | 20231025 | 135000 | 6068658800 | 33600 | 33600 | 33600 | 33600 | 35 |
| 296 | 20231025 | 134900 | 6067482800 | 33600 | 33650 | 33650 | 33600 | 163 |
| 297 | 20231025 | 134800 | 6062003550 | 33650 | 33650 | 33650 | 33650 | 97 |
| 298 | 20231025 | 134700 | 6058739500 | 33650 | 33750 | 33750 | 33650 | 42 |
| 299 | 20231025 | 134600 | 6057325450 | 33750 | 33700 | 33750 | 33650 | 254 |
| 300 | 20231025 | 134500 | 6048765700 | 33700 | 33650 | 33700 | 33650 | 14 |
| 301 | 20231025 | 134400 | 6048294200 | 33650 | 33550 | 33650 | 33550 | 698 |
| 302 | 20231025 | 134300 | 6024842000 | 33600 | 33550 | 33600 | 33550 | 4 |
| 303 | 20231025 | 134200 | 6024707700 | 33600 | 33600 | 33600 | 33550 | 21 |
| 304 | 20231025 | 134100 | 6024002150 | 33600 | 33650 | 33650 | 33600 | 310 |
| 305 | 20231025 | 134000 | 6013578250 | 33650 | 33700 | 33750 | 33650 | 343 |
| 306 | 20231025 | 133900 | 6002021550 | 33700 | 33750 | 33750 | 33700 | 328 |
| 307 | 20231025 | 133800 | 5990967900 | 33700 | 33700 | 33700 | 33700 | 10 |
| 308 | 20231025 | 133700 | 5990630900 | 33700 | 33700 | 33700 | 33700 | 110 |
| 309 | 20231025 | 133600 | 5986923900 | 33700 | 33750 | 33750 | 33700 | 92 |
| 310 | 20231025 | 133500 | 5983821400 | 33750 | 33700 | 33750 | 33700 | 291 |
| 311 | 20231025 | 133400 | 5974000300 | 33750 | 33750 | 33750 | 33750 | 565 |
| 312 | 20231025 | 133300 | 5954931550 | 33800 | 33800 | 33800 | 33750 | 52 |
| 313 | 20231025 | 133200 | 5953174100 | 33750 | 33800 | 33800 | 33750 | 158 |
| 314 | 20231025 | 133100 | 5947836450 | 33800 | 33800 | 33800 | 33800 | 114 |
| 315 | 20231025 | 133000 | 5943983250 | 33800 | 33750 | 33800 | 33750 | 656 |
| 316 | 20231025 | 132900 | 5921840600 | 33750 | 33650 | 33750 | 33650 | 1685 |
| 317 | 20231025 | 132800 | 5865055050 | 33650 | 33700 | 33700 | 33650 | 53 |
| 318 | 20231025 | 132700 | 5863270650 | 33650 | 33650 | 33700 | 33650 | 82 |
| 319 | 20231025 | 132600 | 5860510500 | 33650 | 33700 | 33700 | 33650 | 243 |
| 320 | 20231025 | 132500 | 5852326400 | 33700 | 33650 | 33700 | 33650 | 447 |
| 321 | 20231025 | 132400 | 5837282750 | 33650 | 33650 | 33650 | 33650 | 23 |
| 322 | 20231025 | 132300 | 5836508800 | 33600 | 33400 | 33600 | 33400 | 3000 |
| 323 | 20231025 | 132200 | 5736123050 | 33400 | 33450 | 33450 | 33400 | 124 |
| 324 | 20231025 | 132100 | 5731981200 | 33450 | 33450 | 33450 | 33400 | 143 |
| 325 | 20231025 | 132000 | 5727198450 | 33450 | 33400 | 33450 | 33400 | 49 |
| 326 | 20231025 | 131900 | 5725560900 | 33400 | 33450 | 33450 | 33400 | 162 |
| 327 | 20231025 | 131800 | 5720148900 | 33450 | 33400 | 33450 | 33400 | 1055 |
| 328 | 20231025 | 131700 | 5684909150 | 33450 | 33450 | 33500 | 33450 | 208 |
| 329 | 20231025 | 131600 | 5677950650 | 33450 | 33450 | 33500 | 33450 | 655 |
| 330 | 20231025 | 131500 | 5656040750 | 33450 | 33500 | 33500 | 33450 | 1088 |
| 331 | 20231025 | 131400 | 5619635650 | 33500 | 33500 | 33500 | 33450 | 368 |
| 332 | 20231025 | 131300 | 5607322800 | 33500 | 33500 | 33500 | 33450 | 71 |
| 333 | 20231025 | 131200 | 5604945300 | 33500 | 33500 | 33500 | 33500 | 2058 |
| 334 | 20231025 | 131100 | 5536002300 | 33500 | 33500 | 33550 | 33500 | 2046 |
| 335 | 20231025 | 131000 | 5467461150 | 33550 | 33550 | 33550 | 33550 | 9 |
| 336 | 20231025 | 130900 | 5467159200 | 33550 | 33550 | 33550 | 33500 | 112 |
| 337 | 20231025 | 130800 | 5463402100 | 33550 | 33500 | 33550 | 33500 | 659 |
| 338 | 20231025 | 130700 | 5441323850 | 33550 | 33550 | 33600 | 33500 | 995 |
| 339 | 20231025 | 130600 | 5407948500 | 33600 | 33600 | 33600 | 33600 | 8 |
| 340 | 20231025 | 130500 | 5407679700 | 33600 | 33600 | 33600 | 33550 | 309 |
| 341 | 20231025 | 130400 | 5397312300 | 33600 | 33600 | 33600 | 33550 | 358 |
| 342 | 20231025 | 130300 | 5385301200 | 33600 | 33550 | 33600 | 33550 | 923 |
| 343 | 20231025 | 130200 | 5354334100 | 33550 | 33600 | 33600 | 33550 | 204 |
| 344 | 20231025 | 130100 | 5347489700 | 33600 | 33600 | 33600 | 33550 | 116 |
| 345 | 20231025 | 130000 | 5343595100 | 33600 | 33650 | 33650 | 33600 | 298 |
| 346 | 20231025 | 125900 | 5333578200 | 33600 | 33650 | 33650 | 33600 | 218 |
| 347 | 20231025 | 125800 | 5326246550 | 33650 | 33600 | 33650 | 33550 | 1571 |
| 348 | 20231025 | 125700 | 5273462850 | 33600 | 33600 | 33600 | 33600 | 4 |
| 349 | 20231025 | 125600 | 5273328450 | 33600 | 33600 | 33600 | 33600 | 34 |
| 350 | 20231025 | 125500 | 5272186050 | 33600 | 33600 | 33600 | 33550 | 51 |
| 351 | 20231025 | 125400 | 5270473450 | 33550 | 33550 | 33600 | 33550 | 30 |
| 352 | 20231025 | 125300 | 5269466000 | 33600 | 33550 | 33600 | 33550 | 25 |
| 353 | 20231025 | 125200 | 5268626300 | 33550 | 33600 | 33600 | 33550 | 35 |
| 354 | 20231025 | 125100 | 5267450850 | 33600 | 33550 | 33600 | 33550 | 59 |
| 355 | 20231025 | 125000 | 5265470950 | 33600 | 33550 | 33600 | 33550 | 30 |
| 356 | 20231025 | 124900 | 5264463550 | 33550 | 33550 | 33550 | 33550 | 13 |
| 357 | 20231025 | 124800 | 5264027400 | 33550 | 33600 | 33600 | 33550 | 227 |
| 358 | 20231025 | 124700 | 5256408800 | 33550 | 33600 | 33600 | 33550 | 346 |
| 359 | 20231025 | 124600 | 5244788950 | 33600 | 33550 | 33600 | 33550 | 720 |
| 360 | 20231025 | 124500 | 5220631900 | 33500 | 33550 | 33550 | 33500 | 329 |
| 361 | 20231025 | 124400 | 5209600850 | 33550 | 33500 | 33550 | 33500 | 28 |
| 362 | 20231025 | 124300 | 5208662200 | 33500 | 33550 | 33550 | 33500 | 812 |
| 363 | 20231025 | 124200 | 5181425000 | 33550 | 33550 | 33600 | 33550 | 464 |
| 364 | 20231025 | 124100 | 5165857250 | 33550 | 33600 | 33600 | 33550 | 65 |
| 365 | 20231025 | 124000 | 5163676400 | 33550 | 33550 | 33550 | 33550 | 1495 |
| 366 | 20231025 | 123900 | 5113519150 | 33550 | 33550 | 33550 | 33550 | 182 |
| 367 | 20231025 | 123800 | 5107413050 | 33550 | 33550 | 33600 | 33550 | 30 |
| 368 | 20231025 | 123700 | 5106405350 | 33600 | 33600 | 33600 | 33600 | 16 |
| 369 | 20231025 | 123600 | 5105867750 | 33600 | 33600 | 33600 | 33600 | 494 |
| 370 | 20231025 | 123500 | 5089269350 | 33600 | 33650 | 33650 | 33600 | 288 |
| 371 | 20231025 | 123400 | 5079592500 | 33650 | 33600 | 33650 | 33600 | 60 |
| 372 | 20231025 | 123300 | 5077575650 | 33600 | 33650 | 33650 | 33600 | 63 |
| 373 | 20231025 | 123200 | 5075458200 | 33650 | 33650 | 33650 | 33650 | 47 |
| 374 | 20231025 | 123100 | 5073876650 | 33650 | 33650 | 33650 | 33650 | 3 |
| 375 | 20231025 | 123000 | 5073775700 | 33650 | 33650 | 33650 | 33600 | 172 |
| 376 | 20231025 | 122900 | 5067993150 | 33650 | 33650 | 33650 | 33650 | 67 |
| 377 | 20231025 | 122800 | 5065738600 | 33650 | 33650 | 33650 | 33650 | 15 |
| 378 | 20231025 | 122700 | 5065233850 | 33650 | 33650 | 33700 | 33650 | 871 |
| 379 | 20231025 | 122600 | 5035920700 | 33650 | 33600 | 33650 | 33600 | 28 |
| 380 | 20231025 | 122500 | 5034978700 | 33600 | 33600 | 33600 | 33600 | 11 |
| 381 | 20231025 | 122400 | 5034609100 | 33650 | 33650 | 33650 | 33600 | 103 |
| 382 | 20231025 | 122300 | 5031147700 | 33600 | 33650 | 33650 | 33600 | 118 |
| 383 | 20231025 | 122200 | 5027181700 | 33650 | 33650 | 33650 | 33600 | 230 |
| 384 | 20231025 | 122100 | 5019442600 | 33650 | 33700 | 33700 | 33650 | 581 |
| 385 | 20231025 | 122000 | 4999890750 | 33700 | 33700 | 33700 | 33700 | 7 |
| 386 | 20231025 | 121900 | 4999654850 | 33700 | 33650 | 33700 | 33650 | 160 |
| 387 | 20231025 | 121800 | 4994268150 | 33650 | 33650 | 33650 | 33650 | 504 |
| 388 | 20231025 | 121700 | 4977308550 | 33650 | 33650 | 33700 | 33650 | 252 |
| 389 | 20231025 | 121600 | 4968827850 | 33650 | 33700 | 33700 | 33600 | 117 |
| 390 | 20231025 | 121500 | 4964888900 | 33700 | 33550 | 33700 | 33550 | 2741 |
| 391 | 20231025 | 121400 | 4872783350 | 33600 | 33600 | 33600 | 33600 | 15 |
| 392 | 20231025 | 121300 | 4872279350 | 33600 | 33550 | 33600 | 33550 | 247 |
| 393 | 20231025 | 121200 | 4863991550 | 33550 | 33600 | 33600 | 33550 | 392 |
| 394 | 20231025 | 121100 | 4850838800 | 33600 | 33600 | 33600 | 33600 | 506 |
| 395 | 20231025 | 121000 | 4833837200 | 33600 | 33600 | 33600 | 33600 | 122 |
| 396 | 20231025 | 120900 | 4829738000 | 33600 | 33600 | 33600 | 33600 | 304 |
| 397 | 20231025 | 120800 | 4819523600 | 33650 | 33600 | 33650 | 33600 | 955 |
| 398 | 20231025 | 120700 | 4787410550 | 33600 | 33650 | 33650 | 33600 | 1517 |
| 399 | 20231025 | 120600 | 4736438300 | 33600 | 33650 | 33650 | 33600 | 210 |
| 400 | 20231025 | 120500 | 4729380400 | 33650 | 33650 | 33650 | 33650 | 85 |
| 401 | 20231025 | 120400 | 4726520150 | 33650 | 33700 | 33700 | 33650 | 353 |
| 402 | 20231025 | 120300 | 4714640200 | 33700 | 33700 | 33700 | 33650 | 81 |
| 403 | 20231025 | 120200 | 4711910550 | 33700 | 33700 | 33700 | 33650 | 210 |
| 404 | 20231025 | 120100 | 4704834300 | 33700 | 33650 | 33750 | 33650 | 1630 |
| 405 | 20231025 | 120000 | 4649960150 | 33650 | 33600 | 33650 | 33600 | 103 |
| 406 | 20231025 | 115900 | 4646498650 | 33650 | 33650 | 33650 | 33650 | 38 |
| 407 | 20231025 | 115800 | 4645219950 | 33650 | 33650 | 33650 | 33600 | 1491 |
| 408 | 20231025 | 115700 | 4595121100 | 33650 | 33650 | 33650 | 33650 | 2231 |
| 409 | 20231025 | 115600 | 4520047950 | 33650 | 33700 | 33700 | 33650 | 584 |
| 410 | 20231025 | 115500 | 4500369500 | 33800 | 33750 | 33800 | 33750 | 16 |
| 411 | 20231025 | 115400 | 4499829100 | 33800 | 33800 | 33800 | 33800 | 0 |
| 412 | 20231025 | 115300 | 4499829100 | 33800 | 33750 | 33800 | 33750 | 3 |
| 413 | 20231025 | 115200 | 4499727800 | 33750 | 33750 | 33750 | 33750 | 7 |
| 414 | 20231025 | 115100 | 4499491550 | 33750 | 33750 | 33750 | 33750 | 405 |
| 415 | 20231025 | 115000 | 4485822800 | 33750 | 33800 | 33800 | 33750 | 303 |
| 416 | 20231025 | 114900 | 4475596450 | 33800 | 33800 | 33800 | 33800 | 130 |
| 417 | 20231025 | 114800 | 4471202450 | 33800 | 33800 | 33800 | 33800 | 6 |
| 418 | 20231025 | 114700 | 4470999650 | 33800 | 33750 | 33800 | 33750 | 215 |
| 419 | 20231025 | 114600 | 4463733400 | 33800 | 33750 | 33800 | 33750 | 184 |
| 420 | 20231025 | 114500 | 4457521550 | 33750 | 33800 | 33800 | 33750 | 283 |
| 421 | 20231025 | 114400 | 4447970250 | 33800 | 33750 | 33800 | 33750 | 41 |
| 422 | 20231025 | 114300 | 4446585450 | 33750 | 33750 | 33750 | 33750 | 150 |
| 423 | 20231025 | 114200 | 4441522950 | 33750 | 33750 | 33750 | 33750 | 37 |
| 424 | 20231025 | 114100 | 4440274200 | 33750 | 33800 | 33800 | 33750 | 62 |
| 425 | 20231025 | 114000 | 4438180700 | 33800 | 33750 | 33800 | 33750 | 943 |
| 426 | 20231025 | 113900 | 4406354150 | 33750 | 33700 | 33750 | 33700 | 2694 |
| 427 | 20231025 | 113800 | 4315465800 | 33750 | 33750 | 33750 | 33750 | 37 |
| 428 | 20231025 | 113700 | 4314217050 | 33700 | 33700 | 33750 | 33700 | 33 |
| 429 | 20231025 | 113600 | 4313104650 | 33750 | 33850 | 33850 | 33700 | 913 |
| 430 | 20231025 | 113500 | 4282291100 | 33800 | 33850 | 33850 | 33800 | 685 |
| 431 | 20231025 | 113400 | 4259137750 | 33850 | 33800 | 33850 | 33800 | 54 |
| 432 | 20231025 | 113300 | 4257310400 | 33800 | 33800 | 33850 | 33800 | 17 |
| 433 | 20231025 | 113200 | 4256735750 | 33850 | 33900 | 33900 | 33850 | 362 |
| 434 | 20231025 | 113100 | 4244477550 | 33900 | 33900 | 33900 | 33900 | 233 |
| 435 | 20231025 | 113000 | 4236578850 | 33900 | 33900 | 33900 | 33900 | 192 |
| 436 | 20231025 | 112900 | 4230070050 | 33900 | 33900 | 33900 | 33900 | 118 |
| 437 | 20231025 | 112800 | 4226069850 | 33900 | 33850 | 33900 | 33850 | 71 |
| 438 | 20231025 | 112700 | 4223663000 | 33900 | 33900 | 33900 | 33850 | 24 |
| 439 | 20231025 | 112600 | 4222849700 | 33900 | 33900 | 33900 | 33850 | 364 |
| 440 | 20231025 | 112500 | 4210510350 | 33900 | 33850 | 33900 | 33850 | 36 |
| 441 | 20231025 | 112400 | 4209290450 | 33900 | 33900 | 33900 | 33850 | 27 |
| 442 | 20231025 | 112300 | 4208375200 | 33900 | 33900 | 33900 | 33850 | 22 |
| 443 | 20231025 | 112200 | 4207629450 | 33850 | 33900 | 33900 | 33850 | 96 |
| 444 | 20231025 | 112100 | 4204376500 | 33900 | 33850 | 33900 | 33850 | 680 |
| 445 | 20231025 | 112000 | 4181356400 | 33850 | 33800 | 33850 | 33800 | 298 |
| 446 | 20231025 | 111900 | 4171271300 | 33800 | 33850 | 33850 | 33800 | 45 |
| 447 | 20231025 | 111800 | 4169749750 | 33850 | 33800 | 33850 | 33800 | 936 |
| 448 | 20231025 | 111700 | 4138112750 | 33800 | 33800 | 33800 | 33800 | 24 |
| 449 | 20231025 | 111600 | 4137301550 | 33800 | 33750 | 33800 | 33750 | 271 |
| 450 | 20231025 | 111500 | 4128144250 | 33750 | 33800 | 33800 | 33750 | 39 |
| 451 | 20231025 | 111400 | 4126827550 | 33800 | 33800 | 33800 | 33800 | 5 |
| 452 | 20231025 | 111300 | 4126658550 | 33800 | 33800 | 33800 | 33750 | 34 |
| 453 | 20231025 | 111200 | 4125509400 | 33750 | 33750 | 33750 | 33750 | 13 |
| 454 | 20231025 | 111100 | 4125070650 | 33750 | 33850 | 33850 | 33750 | 410 |
| 455 | 20231025 | 111000 | 4111215500 | 33850 | 33850 | 33850 | 33850 | 49 |
| 456 | 20231025 | 110900 | 4109556850 | 33850 | 33800 | 33850 | 33750 | 352 |
| 457 | 20231025 | 110800 | 4097662250 | 33750 | 33750 | 33800 | 33750 | 23 |
| 458 | 20231025 | 110700 | 4096885500 | 33800 | 33750 | 33800 | 33750 | 205 |
| 459 | 20231025 | 110600 | 4089959400 | 33800 | 33800 | 33800 | 33750 | 396 |
| 460 | 20231025 | 110500 | 4076587650 | 33800 | 33800 | 33800 | 33750 | 218 |
| 461 | 20231025 | 110400 | 4069225050 | 33850 | 33900 | 33900 | 33800 | 319 |
| 462 | 20231025 | 110300 | 4058439350 | 33900 | 33850 | 33900 | 33850 | 349 |
| 463 | 20231025 | 110200 | 4046621050 | 33850 | 33750 | 33850 | 33750 | 1442 |
| 464 | 20231025 | 110100 | 3997929550 | 33750 | 33750 | 33750 | 33700 | 137 |
| 465 | 20231025 | 110000 | 3993307850 | 33750 | 33750 | 33750 | 33700 | 25 |
| 466 | 20231025 | 105900 | 3992464700 | 33750 | 33750 | 33750 | 33750 | 0 |
| 467 | 20231025 | 105800 | 3992464700 | 33750 | 33650 | 33750 | 33650 | 446 |
| 468 | 20231025 | 105700 | 3977443150 | 33700 | 33650 | 33700 | 33600 | 944 |
| 469 | 20231025 | 105600 | 3945702900 | 33650 | 33700 | 33700 | 33600 | 343 |
| 470 | 20231025 | 105500 | 3934161100 | 33650 | 33650 | 33700 | 33650 | 516 |
| 471 | 20231025 | 105400 | 3916796100 | 33650 | 33650 | 33700 | 33650 | 1478 |
| 472 | 20231025 | 105300 | 3867058200 | 33700 | 33700 | 33700 | 33650 | 698 |
| 473 | 20231025 | 105200 | 3843535800 | 33750 | 33750 | 33750 | 33700 | 63 |
| 474 | 20231025 | 105100 | 3841412150 | 33700 | 33700 | 33750 | 33700 | 78 |
| 475 | 20231025 | 105000 | 3838782300 | 33700 | 33700 | 33700 | 33700 | 54 |
| 476 | 20231025 | 104900 | 3836962500 | 33700 | 33650 | 33700 | 33650 | 629 |
| 477 | 20231025 | 104800 | 3815772400 | 33650 | 33650 | 33700 | 33650 | 1746 |
| 478 | 20231025 | 104700 | 3757018400 | 33700 | 33850 | 33850 | 33650 | 4922 |
| 479 | 20231025 | 104600 | 3590948050 | 33850 | 33800 | 33850 | 33800 | 732 |
| 480 | 20231025 | 104500 | 3566171350 | 33850 | 33850 | 33900 | 33850 | 163 |
| 481 | 20231025 | 104400 | 3560651950 | 33850 | 33850 | 33850 | 33850 | 55 |
| 482 | 20231025 | 104300 | 3558790200 | 33900 | 33900 | 33900 | 33850 | 506 |
| 483 | 20231025 | 104200 | 3541659050 | 33900 | 33850 | 33900 | 33850 | 130 |
| 484 | 20231025 | 104100 | 3537252200 | 33850 | 33850 | 33850 | 33800 | 350 |
| 485 | 20231025 | 104000 | 3525404950 | 33850 | 33850 | 33850 | 33850 | 113 |
| 486 | 20231025 | 103900 | 3521579900 | 33850 | 33850 | 33850 | 33800 | 56 |
| 487 | 20231025 | 103800 | 3519685800 | 33800 | 33800 | 33850 | 33800 | 83 |
| 488 | 20231025 | 103700 | 3516880300 | 33800 | 33800 | 33800 | 33750 | 103 |
| 489 | 20231025 | 103600 | 3513398950 | 33800 | 33800 | 33850 | 33800 | 584 |
| 490 | 20231025 | 103500 | 3493659700 | 33850 | 33850 | 33850 | 33850 | 114 |
| 491 | 20231025 | 103400 | 3489800800 | 33850 | 33850 | 33850 | 33850 | 78 |
| 492 | 20231025 | 103300 | 3487160500 | 33800 | 33850 | 33850 | 33800 | 35 |
| 493 | 20231025 | 103200 | 3485976000 | 33850 | 33850 | 33850 | 33850 | 42 |
| 494 | 20231025 | 103100 | 3484554300 | 33800 | 33800 | 33850 | 33800 | 30 |
| 495 | 20231025 | 103000 | 3483540250 | 33800 | 33850 | 33850 | 33800 | 64 |
| 496 | 20231025 | 102900 | 3481375850 | 33800 | 33800 | 33800 | 33750 | 178 |
| 497 | 20231025 | 102800 | 3475361950 | 33800 | 33800 | 33800 | 33800 | 34 |
| 498 | 20231025 | 102700 | 3474212750 | 33800 | 33800 | 33850 | 33800 | 182 |
| 499 | 20231025 | 102600 | 3468060650 | 33800 | 33800 | 33850 | 33800 | 239 |
| 500 | 20231025 | 102500 | 3459982400 | 33850 | 33900 | 33900 | 33800 | 904 |
| 501 | 20231025 | 102400 | 3429414850 | 33900 | 33900 | 33900 | 33850 | 235 |
| 502 | 20231025 | 102300 | 3421455000 | 33850 | 33850 | 33900 | 33850 | 317 |
| 503 | 20231025 | 102200 | 3410719550 | 33900 | 33950 | 33950 | 33850 | 48 |
| 504 | 20231025 | 102100 | 3409094250 | 33900 | 34000 | 34000 | 33900 | 824 |
| 505 | 20231025 | 102000 | 3381134350 | 34000 | 33950 | 34000 | 33900 | 137 |
| 506 | 20231025 | 101900 | 3376484850 | 33950 | 33950 | 33950 | 33950 | 121 |
| 507 | 20231025 | 101800 | 3372376900 | 33900 | 33900 | 33900 | 33900 | 110 |
| 508 | 20231025 | 101700 | 3368647900 | 33900 | 33850 | 33900 | 33850 | 299 |
| 509 | 20231025 | 101600 | 3358512050 | 33850 | 33850 | 33900 | 33850 | 132 |
| 510 | 20231025 | 101500 | 3354043600 | 33800 | 33850 | 33850 | 33800 | 196 |
| 511 | 20231025 | 101400 | 3347409550 | 33850 | 33800 | 33850 | 33800 | 556 |
| 512 | 20231025 | 101300 | 3328616450 | 33800 | 33800 | 33800 | 33800 | 5 |
| 513 | 20231025 | 101200 | 3328447450 | 33750 | 33800 | 33800 | 33750 | 33 |
| 514 | 20231025 | 101100 | 3327333200 | 33800 | 33750 | 33800 | 33700 | 253 |
| 515 | 20231025 | 101000 | 3318794050 | 33750 | 33750 | 33750 | 33700 | 278 |
| 516 | 20231025 | 100900 | 3309412450 | 33700 | 33800 | 33800 | 33700 | 650 |
| 517 | 20231025 | 100800 | 3287503400 | 33700 | 33750 | 33800 | 33700 | 1353 |
| 518 | 20231025 | 100700 | 3241846050 | 33750 | 33750 | 33750 | 33700 | 347 |
| 519 | 20231025 | 100600 | 3230135300 | 33750 | 33750 | 33750 | 33750 | 224 |
| 520 | 20231025 | 100500 | 3222575300 | 33750 | 33750 | 33750 | 33700 | 2820 |
| 521 | 20231025 | 100400 | 3127459950 | 33700 | 33900 | 33900 | 33700 | 4411 |
| 522 | 20231025 | 100300 | 2978341650 | 33900 | 33950 | 33950 | 33900 | 182 |
| 523 | 20231025 | 100200 | 2972169550 | 33900 | 33950 | 33950 | 33900 | 1230 |
| 524 | 20231025 | 100100 | 2930448900 | 33950 | 33950 | 33950 | 33950 | 764 |
| 525 | 20231025 | 100000 | 2904511100 | 33900 | 33900 | 33950 | 33900 | 466 |
| 526 | 20231025 | 095900 | 2888713550 | 34000 | 34000 | 34000 | 33900 | 447 |
| 527 | 20231025 | 095800 | 2873553850 | 34000 | 34050 | 34050 | 34000 | 469 |
| 528 | 20231025 | 095700 | 2857602950 | 34000 | 34050 | 34100 | 34000 | 539 |
| 529 | 20231025 | 095600 | 2839266300 | 34000 | 34000 | 34000 | 34000 | 15 |
| 530 | 20231025 | 095500 | 2838756300 | 34000 | 34050 | 34050 | 34000 | 212 |
| 531 | 20231025 | 095400 | 2831547700 | 34000 | 34000 | 34000 | 34000 | 11 |
| 532 | 20231025 | 095300 | 2831173700 | 34000 | 34000 | 34000 | 33950 | 298 |
| 533 | 20231025 | 095200 | 2821041800 | 33950 | 33900 | 34000 | 33850 | 2742 |
| 534 | 20231025 | 095100 | 2728020250 | 33950 | 33950 | 33950 | 33900 | 1051 |
| 535 | 20231025 | 095000 | 2692376900 | 33950 | 33950 | 33950 | 33900 | 124 |
| 536 | 20231025 | 094900 | 2688170950 | 33950 | 34050 | 34050 | 33950 | 690 |
| 537 | 20231025 | 094800 | 2664735550 | 34100 | 34100 | 34100 | 34050 | 439 |
| 538 | 20231025 | 094700 | 2649781300 | 34100 | 34100 | 34100 | 34100 | 64 |
| 539 | 20231025 | 094600 | 2647598900 | 34100 | 34050 | 34100 | 34050 | 188 |
| 540 | 20231025 | 094500 | 2641190400 | 34000 | 34000 | 34050 | 34000 | 1329 |
| 541 | 20231025 | 094400 | 2595999350 | 34000 | 34000 | 34000 | 33950 | 201 |
| 542 | 20231025 | 094300 | 2589171150 | 33950 | 33950 | 34000 | 33950 | 134 |
| 543 | 20231025 | 094200 | 2584617650 | 33950 | 33950 | 34000 | 33950 | 812 |
| 544 | 20231025 | 094100 | 2557047800 | 34000 | 34000 | 34000 | 34000 | 820 |
| 545 | 20231025 | 094000 | 2529167800 | 34000 | 34050 | 34050 | 34000 | 117 |
| 546 | 20231025 | 093900 | 2525185300 | 34050 | 34250 | 34250 | 34000 | 1106 |
| 547 | 20231025 | 093800 | 2487497300 | 34250 | 34150 | 34250 | 34150 | 1277 |
| 548 | 20231025 | 093700 | 2443860800 | 34150 | 34150 | 34200 | 34150 | 314 |
| 549 | 20231025 | 093600 | 2433137650 | 34200 | 34200 | 34200 | 34200 | 76 |
| 550 | 20231025 | 093500 | 2430538450 | 34200 | 34200 | 34200 | 34150 | 109 |
| 551 | 20231025 | 093400 | 2426815000 | 34200 | 34200 | 34200 | 34150 | 611 |
| 552 | 20231025 | 093300 | 2405935350 | 34150 | 34100 | 34150 | 34050 | 2147 |
| 553 | 20231025 | 093200 | 2332711900 | 34050 | 34000 | 34100 | 34000 | 3013 |
| 554 | 20231025 | 093100 | 2230144400 | 34000 | 34100 | 34150 | 34000 | 837 |
| 555 | 20231025 | 093000 | 2201622200 | 34150 | 34150 | 34200 | 34100 | 633 |
| 556 | 20231025 | 092900 | 2180004100 | 34200 | 34150 | 34200 | 34150 | 291 |
| 557 | 20231025 | 092800 | 2170056700 | 34200 | 34400 | 34400 | 34200 | 1056 |
| 558 | 20231025 | 092700 | 2133871750 | 34450 | 34400 | 34450 | 34400 | 977 |
| 559 | 20231025 | 092600 | 2100240700 | 34350 | 34350 | 34350 | 34300 | 1474 |
| 560 | 20231025 | 092500 | 2049616250 | 34350 | 34250 | 34350 | 34250 | 942 |
| 561 | 20231025 | 092400 | 2017317200 | 34200 | 34100 | 34200 | 34100 | 548 |
| 562 | 20231025 | 092300 | 1998596600 | 34050 | 34000 | 34150 | 34000 | 1417 |
| 563 | 20231025 | 092200 | 1950305750 | 34050 | 34050 | 34050 | 33950 | 1843 |
| 564 | 20231025 | 092100 | 1887579400 | 34050 | 34000 | 34050 | 33950 | 4608 |
| 565 | 20231025 | 092000 | 1730982450 | 34000 | 34000 | 34000 | 33950 | 177 |
| 566 | 20231025 | 091900 | 1724966100 | 34000 | 33900 | 34000 | 33900 | 1701 |
| 567 | 20231025 | 091800 | 1667205650 | 33900 | 34000 | 34000 | 33900 | 249 |
| 568 | 20231025 | 091700 | 1658760000 | 33950 | 34000 | 34050 | 33900 | 1083 |
| 569 | 20231025 | 091600 | 1621987450 | 34050 | 33950 | 34050 | 33900 | 844 |
| 570 | 20231025 | 091500 | 1593285450 | 33950 | 33800 | 33950 | 33800 | 2367 |
| 571 | 20231025 | 091400 | 1513177100 | 33800 | 33900 | 33900 | 33800 | 2666 |
| 572 | 20231025 | 091300 | 1422925050 | 33900 | 33950 | 33950 | 33850 | 1707 |
| 573 | 20231025 | 091200 | 1365070400 | 34000 | 34200 | 34200 | 34000 | 6140 |
| 574 | 20231025 | 091100 | 1155808150 | 34150 | 34200 | 34250 | 34150 | 1558 |
| 575 | 20231025 | 091000 | 1102553100 | 34200 | 34200 | 34200 | 34150 | 856 |
| 576 | 20231025 | 090900 | 1073288100 | 34150 | 34300 | 34300 | 34150 | 1501 |
| 577 | 20231025 | 090800 | 1021905350 | 34300 | 34250 | 34350 | 34250 | 1968 |
| 578 | 20231025 | 090700 | 954469000 | 34250 | 34250 | 34300 | 34150 | 2581 |
| 579 | 20231025 | 090600 | 866134250 | 34200 | 34400 | 34400 | 34200 | 2498 |
| 580 | 20231025 | 090500 | 780568900 | 34400 | 34500 | 34500 | 34400 | 1909 |
| 581 | 20231025 | 090400 | 714756650 | 34500 | 34550 | 34550 | 34450 | 2159 |
| 582 | 20231025 | 090300 | 640252550 | 34550 | 34900 | 34900 | 34550 | 4601 |
| 583 | 20231025 | 090200 | 480618700 | 34900 | 34750 | 34900 | 34750 | 998 |
| 584 | 20231025 | 090100 | 445830050 | 34950 | 35000 | 35000 | 34650 | 6998 |
| 585 | 20231025 | 090000 | 201892850 | 35050 | 35050 | 35100 | 35000 | 5763 |