33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 190100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 89547 |
| 3 | 20231025 | 190000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20231025 | 185900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20231025 | 185800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20231025 | 185700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20231025 | 185600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20231025 | 185500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20231025 | 185400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20231025 | 185300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20231025 | 185200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20231025 | 185100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20231025 | 185000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20231025 | 184900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20231025 | 184800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20231025 | 184700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20231025 | 184600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20231025 | 184500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20231025 | 184400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20231025 | 184300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20231025 | 184200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20231025 | 184100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20231025 | 184000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20231025 | 183900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20231025 | 183800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20231025 | 183700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20231025 | 183600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20231025 | 183500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20231025 | 183400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20231025 | 183300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20231025 | 183200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20231025 | 183100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 89547 |
| 33 | 20231025 | 183000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20231025 | 182900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20231025 | 182800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20231025 | 182700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20231025 | 182600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20231025 | 182500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20231025 | 182400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20231025 | 182300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20231025 | 182200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20231025 | 182100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20231025 | 182000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20231025 | 181900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20231025 | 181800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20231025 | 181700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20231025 | 181600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20231025 | 181500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20231025 | 181400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20231025 | 181300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20231025 | 181200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20231025 | 181100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20231025 | 181000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20231025 | 180900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20231025 | 180800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20231025 | 180700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20231025 | 180600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20231025 | 180500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20231025 | 180400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20231025 | 180300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20231025 | 180200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20231025 | 180100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 89547 |
| 63 | 20231025 | 180000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20231025 | 175900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20231025 | 175800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20231025 | 175700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20231025 | 175600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20231025 | 175500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20231025 | 175400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20231025 | 175300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20231025 | 175200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20231025 | 175100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20231025 | 175000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20231025 | 174900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20231025 | 174800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20231025 | 174700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20231025 | 174600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20231025 | 174500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20231025 | 174400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20231025 | 174300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20231025 | 174200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20231025 | 174100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20231025 | 174000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20231025 | 173900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20231025 | 173800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20231025 | 173700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20231025 | 173600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20231025 | 173500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20231025 | 173400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20231025 | 173300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20231025 | 173200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20231025 | 173100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 89547 |
| 93 | 20231025 | 173000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20231025 | 172900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20231025 | 172800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20231025 | 172700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20231025 | 172600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20231025 | 172500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20231025 | 172400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20231025 | 172300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20231025 | 172200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20231025 | 172100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20231025 | 172000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20231025 | 171900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20231025 | 171800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20231025 | 171700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20231025 | 171600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20231025 | 171500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20231025 | 171400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20231025 | 171300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20231025 | 171200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20231025 | 171100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20231025 | 171000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20231025 | 170900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20231025 | 170800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20231025 | 170700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20231025 | 170600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20231025 | 170500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20231025 | 170400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20231025 | 170300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20231025 | 170200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20231025 | 170100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 89547 |
| 123 | 20231025 | 170000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20231025 | 165900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20231025 | 165800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20231025 | 165700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20231025 | 165600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20231025 | 165500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20231025 | 165400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20231025 | 165300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20231025 | 165200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20231025 | 165100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20231025 | 165000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20231025 | 164900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20231025 | 164800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20231025 | 164700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20231025 | 164600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20231025 | 164500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20231025 | 164400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20231025 | 164300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20231025 | 164200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20231025 | 164100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20231025 | 164000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20231025 | 163900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20231025 | 163800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20231025 | 163700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20231025 | 163600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20231025 | 163500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20231025 | 163400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20231025 | 163300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20231025 | 163200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20231025 | 163100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 89547 |
| 153 | 20231025 | 163000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20231025 | 162900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20231025 | 162800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20231025 | 162700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20231025 | 162600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20231025 | 162500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20231025 | 162400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20231025 | 162300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20231025 | 162200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20231025 | 162100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20231025 | 162000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20231025 | 161900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20231025 | 161800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20231025 | 161700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20231025 | 161600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20231025 | 161500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20231025 | 161400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20231025 | 161300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20231025 | 161200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20231025 | 161100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20231025 | 161000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20231025 | 160900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20231025 | 160800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20231025 | 160700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20231025 | 160600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20231025 | 160500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20231025 | 160400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20231025 | 160300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20231025 | 160200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20231025 | 160100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 89547 |
| 183 | 20231025 | 160000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20231025 | 155900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 185 | 20231025 | 155800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 186 | 20231025 | 155700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 187 | 20231025 | 155600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 188 | 20231025 | 155500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 189 | 20231025 | 155400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 190 | 20231025 | 155300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 191 | 20231025 | 155200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 192 | 20231025 | 155100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 193 | 20231025 | 155000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 194 | 20231025 | 154900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 195 | 20231025 | 154800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20231025 | 154700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20231025 | 154600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20231025 | 154500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20231025 | 154400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20231025 | 154300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20231025 | 154200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20231025 | 154100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20231025 | 154000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20231025 | 153900 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20231025 | 153800 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20231025 | 153700 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20231025 | 153600 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 208 | 20231025 | 153500 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 209 | 20231025 | 153400 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 210 | 20231025 | 153300 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 211 | 20231025 | 153200 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 0 |
| 212 | 20231025 | 153100 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 89547 |
| 213 | 20231025 | 153000 | 129491572450 | 46150 | 46150 | 46150 | 46150 | 89547 |
| 214 | 20231025 | 152900 | 125358978400 | 46250 | 46250 | 46250 | 46250 | 0 |
| 215 | 20231025 | 152800 | 125358978400 | 46250 | 46250 | 46250 | 46250 | 0 |
| 216 | 20231025 | 152700 | 125358978400 | 46250 | 46250 | 46250 | 46250 | 0 |
| 217 | 20231025 | 152600 | 125358978400 | 46250 | 46250 | 46250 | 46250 | 0 |
| 218 | 20231025 | 152500 | 125358978400 | 46250 | 46250 | 46250 | 46250 | 0 |
| 219 | 20231025 | 152400 | 125358978400 | 46250 | 46250 | 46250 | 46250 | 0 |
| 220 | 20231025 | 152300 | 125358978400 | 46250 | 46250 | 46250 | 46250 | 0 |
| 221 | 20231025 | 152200 | 125358978400 | 46250 | 46250 | 46250 | 46250 | 0 |
| 222 | 20231025 | 152100 | 125358978400 | 46250 | 46250 | 46250 | 46250 | 0 |
| 223 | 20231025 | 152000 | 125358978400 | 46250 | 46250 | 46250 | 46250 | 0 |
| 224 | 20231025 | 151900 | 125358978400 | 46250 | 46300 | 46350 | 46200 | 16756 |
| 225 | 20231025 | 151800 | 124583806100 | 46250 | 46300 | 46350 | 46250 | 7762 |
| 226 | 20231025 | 151700 | 124224492750 | 46300 | 46350 | 46400 | 46200 | 32860 |
| 227 | 20231025 | 151600 | 122703621650 | 46400 | 46450 | 46500 | 46350 | 11732 |
| 228 | 20231025 | 151500 | 122159096150 | 46450 | 46450 | 46500 | 46400 | 6303 |
| 229 | 20231025 | 151400 | 121866323650 | 46450 | 46500 | 46550 | 46450 | 5794 |
| 230 | 20231025 | 151300 | 121596908100 | 46500 | 46550 | 46550 | 46500 | 6673 |
| 231 | 20231025 | 151200 | 121286517800 | 46500 | 46550 | 46600 | 46500 | 4007 |
| 232 | 20231025 | 151100 | 121100077400 | 46550 | 46500 | 46650 | 46500 | 13332 |
| 233 | 20231025 | 151000 | 120479342800 | 46550 | 46550 | 46550 | 46500 | 7612 |
| 234 | 20231025 | 150900 | 120125328000 | 46550 | 46500 | 46600 | 46450 | 8739 |
| 235 | 20231025 | 150800 | 119718912800 | 46500 | 46500 | 46550 | 46450 | 10610 |
| 236 | 20231025 | 150700 | 119225573400 | 46550 | 46500 | 46550 | 46400 | 12171 |
| 237 | 20231025 | 150600 | 118659753200 | 46450 | 46500 | 46550 | 46400 | 9187 |
| 238 | 20231025 | 150500 | 118232825100 | 46500 | 46600 | 46700 | 46500 | 9479 |
| 239 | 20231025 | 150400 | 117791380400 | 46600 | 46750 | 46750 | 46550 | 6339 |
| 240 | 20231025 | 150300 | 117495599150 | 46750 | 46750 | 46800 | 46700 | 4166 |
| 241 | 20231025 | 150200 | 117300803850 | 46750 | 46850 | 46850 | 46750 | 4426 |
| 242 | 20231025 | 150100 | 117093583550 | 46850 | 46850 | 46850 | 46800 | 5413 |
| 243 | 20231025 | 150000 | 116840102650 | 46850 | 46750 | 46900 | 46700 | 10260 |
| 244 | 20231025 | 145900 | 116359739400 | 46700 | 46600 | 46750 | 46550 | 12017 |
| 245 | 20231025 | 145800 | 115799442350 | 46600 | 46500 | 46600 | 46400 | 14025 |
| 246 | 20231025 | 145700 | 115147171550 | 46450 | 46400 | 46500 | 46350 | 16961 |
| 247 | 20231025 | 145600 | 114359851100 | 46450 | 46350 | 46450 | 46300 | 13764 |
| 248 | 20231025 | 145500 | 113721346900 | 46300 | 46300 | 46350 | 46250 | 19290 |
| 249 | 20231025 | 145400 | 112827971450 | 46300 | 46250 | 46400 | 46200 | 25930 |
| 250 | 20231025 | 145300 | 111628158750 | 46250 | 46400 | 46500 | 46250 | 16584 |
| 251 | 20231025 | 145200 | 110859313800 | 46400 | 46550 | 46550 | 46350 | 24750 |
| 252 | 20231025 | 145100 | 109709551600 | 46550 | 46550 | 46600 | 46500 | 21112 |
| 253 | 20231025 | 145000 | 108727144600 | 46550 | 46650 | 46650 | 46500 | 10154 |
| 254 | 20231025 | 144900 | 108254545000 | 46600 | 46550 | 46700 | 46550 | 15914 |
| 255 | 20231025 | 144800 | 107512586900 | 46550 | 46550 | 46600 | 46500 | 17790 |
| 256 | 20231025 | 144700 | 106684576600 | 46550 | 46650 | 46650 | 46550 | 10331 |
| 257 | 20231025 | 144600 | 106203328550 | 46650 | 46700 | 46750 | 46650 | 6695 |
| 258 | 20231025 | 144500 | 105890809100 | 46700 | 46600 | 46750 | 46600 | 15166 |
| 259 | 20231025 | 144400 | 105182796650 | 46600 | 46650 | 46700 | 46600 | 6985 |
| 260 | 20231025 | 144300 | 104857199300 | 46700 | 46700 | 46700 | 46600 | 9473 |
| 261 | 20231025 | 144200 | 104415178100 | 46700 | 46800 | 46800 | 46700 | 5855 |
| 262 | 20231025 | 144100 | 104141540350 | 46750 | 46600 | 46800 | 46600 | 17511 |
| 263 | 20231025 | 144000 | 103324403450 | 46650 | 46750 | 46750 | 46600 | 8224 |
| 264 | 20231025 | 143900 | 102940528200 | 46750 | 46700 | 46750 | 46650 | 6189 |
| 265 | 20231025 | 143800 | 102651465700 | 46650 | 46700 | 46750 | 46600 | 19082 |
| 266 | 20231025 | 143700 | 101760519800 | 46750 | 46900 | 46900 | 46700 | 8450 |
| 267 | 20231025 | 143600 | 101365012800 | 46900 | 46900 | 46950 | 46800 | 4954 |
| 268 | 20231025 | 143500 | 101132785500 | 46950 | 46850 | 47000 | 46850 | 9278 |
| 269 | 20231025 | 143400 | 100697421050 | 46900 | 46900 | 46950 | 46850 | 6665 |
| 270 | 20231025 | 143300 | 100384888400 | 46900 | 47000 | 47000 | 46900 | 7908 |
| 271 | 20231025 | 143200 | 100013772450 | 46950 | 46600 | 47000 | 46600 | 21146 |
| 272 | 20231025 | 143100 | 99024051900 | 46650 | 46900 | 46900 | 46650 | 20016 |
| 273 | 20231025 | 143000 | 98088056900 | 46900 | 47050 | 47050 | 46900 | 58730 |
| 274 | 20231025 | 142900 | 95329083600 | 47000 | 47050 | 47100 | 47000 | 11394 |
| 275 | 20231025 | 142800 | 94793292350 | 47100 | 47100 | 47150 | 47050 | 20093 |
| 276 | 20231025 | 142700 | 93847359450 | 47150 | 47150 | 47150 | 47100 | 2655 |
| 277 | 20231025 | 142600 | 93722252300 | 47150 | 47250 | 47250 | 47100 | 10388 |
| 278 | 20231025 | 142500 | 93232154600 | 47200 | 47250 | 47250 | 47200 | 11768 |
| 279 | 20231025 | 142400 | 92676583700 | 47250 | 47250 | 47300 | 47250 | 7103 |
| 280 | 20231025 | 142300 | 92340841800 | 47250 | 47300 | 47350 | 47250 | 3824 |
| 281 | 20231025 | 142200 | 92159986150 | 47300 | 47350 | 47350 | 47300 | 1959 |
| 282 | 20231025 | 142100 | 92067307650 | 47350 | 47300 | 47350 | 47300 | 865 |
| 283 | 20231025 | 142000 | 92026376600 | 47300 | 47400 | 47450 | 47300 | 2879 |
| 284 | 20231025 | 141900 | 91890023950 | 47400 | 47450 | 47450 | 47400 | 3982 |
| 285 | 20231025 | 141800 | 91701274150 | 47450 | 47500 | 47500 | 47400 | 2307 |
| 286 | 20231025 | 141700 | 91591815250 | 47450 | 47450 | 47500 | 47450 | 1629 |
| 287 | 20231025 | 141600 | 91514486300 | 47450 | 47500 | 47500 | 47400 | 1829 |
| 288 | 20231025 | 141500 | 91427700600 | 47500 | 47500 | 47600 | 47450 | 1829 |
| 289 | 20231025 | 141400 | 91340838200 | 47600 | 47350 | 47700 | 47350 | 15612 |
| 290 | 20231025 | 141300 | 90598538950 | 47400 | 47350 | 47400 | 47350 | 639 |
| 291 | 20231025 | 141200 | 90568274050 | 47350 | 47300 | 47350 | 47300 | 3054 |
| 292 | 20231025 | 141100 | 90423702100 | 47350 | 47300 | 47350 | 47300 | 1530 |
| 293 | 20231025 | 141000 | 90351285550 | 47300 | 47350 | 47400 | 47300 | 3180 |
| 294 | 20231025 | 140900 | 90200721000 | 47400 | 47350 | 47400 | 47350 | 439 |
| 295 | 20231025 | 140800 | 90179920150 | 47400 | 47300 | 47400 | 47300 | 1223 |
| 296 | 20231025 | 140700 | 90122023200 | 47300 | 47300 | 47350 | 47300 | 1824 |
| 297 | 20231025 | 140600 | 90035704450 | 47350 | 47250 | 47350 | 47250 | 4354 |
| 298 | 20231025 | 140500 | 89829710900 | 47300 | 47300 | 47300 | 47250 | 2953 |
| 299 | 20231025 | 140400 | 89690117350 | 47250 | 47250 | 47300 | 47250 | 1130 |
| 300 | 20231025 | 140300 | 89636716500 | 47250 | 47250 | 47300 | 47250 | 555 |
| 301 | 20231025 | 140200 | 89610488200 | 47300 | 47250 | 47300 | 47250 | 2713 |
| 302 | 20231025 | 140100 | 89482283950 | 47300 | 47350 | 47350 | 47250 | 3345 |
| 303 | 20231025 | 140000 | 89324090050 | 47300 | 47300 | 47350 | 47300 | 1710 |
| 304 | 20231025 | 135900 | 89243197950 | 47350 | 47300 | 47400 | 47250 | 4074 |
| 305 | 20231025 | 135800 | 89050402550 | 47300 | 47300 | 47300 | 47250 | 1671 |
| 306 | 20231025 | 135700 | 88971381600 | 47250 | 47300 | 47300 | 47250 | 2283 |
| 307 | 20231025 | 135600 | 88863501850 | 47300 | 47300 | 47350 | 47250 | 3978 |
| 308 | 20231025 | 135500 | 88675489200 | 47300 | 47250 | 47300 | 47250 | 2849 |
| 309 | 20231025 | 135400 | 88540816700 | 47250 | 47350 | 47350 | 47250 | 3114 |
| 310 | 20231025 | 135300 | 88393530850 | 47300 | 47350 | 47350 | 47300 | 4680 |
| 311 | 20231025 | 135200 | 88172143350 | 47350 | 47400 | 47400 | 47350 | 3832 |
| 312 | 20231025 | 135100 | 87990654300 | 47350 | 47450 | 47450 | 47350 | 2962 |
| 313 | 20231025 | 135000 | 87850306750 | 47450 | 47350 | 47450 | 47350 | 1640 |
| 314 | 20231025 | 134900 | 87772575500 | 47350 | 47400 | 47400 | 47350 | 1146 |
| 315 | 20231025 | 134800 | 87718281800 | 47400 | 47500 | 47500 | 47350 | 3868 |
| 316 | 20231025 | 134700 | 87534863600 | 47450 | 47450 | 47500 | 47450 | 2245 |
| 317 | 20231025 | 134600 | 87428286050 | 47450 | 47550 | 47550 | 47450 | 1864 |
| 318 | 20231025 | 134500 | 87339754000 | 47550 | 47500 | 47550 | 47500 | 418 |
| 319 | 20231025 | 134400 | 87319896300 | 47500 | 47450 | 47550 | 47400 | 4340 |
| 320 | 20231025 | 134300 | 87113793450 | 47450 | 47500 | 47500 | 47450 | 1372 |
| 321 | 20231025 | 134200 | 87048668550 | 47500 | 47450 | 47500 | 47450 | 1981 |
| 322 | 20231025 | 134100 | 86954609600 | 47450 | 47400 | 47450 | 47400 | 2399 |
| 323 | 20231025 | 134000 | 86840818050 | 47400 | 47500 | 47550 | 47400 | 5023 |
| 324 | 20231025 | 133900 | 86602284550 | 47500 | 47550 | 47550 | 47500 | 1715 |
| 325 | 20231025 | 133800 | 86520757550 | 47500 | 47500 | 47550 | 47450 | 1309 |
| 326 | 20231025 | 133700 | 86458582650 | 47500 | 47450 | 47500 | 47400 | 2324 |
| 327 | 20231025 | 133600 | 86348311150 | 47450 | 47450 | 47450 | 47400 | 1966 |
| 328 | 20231025 | 133500 | 86255031550 | 47400 | 47450 | 47450 | 47400 | 1514 |
| 329 | 20231025 | 133400 | 86183260250 | 47500 | 47650 | 47650 | 47450 | 7135 |
| 330 | 20231025 | 133300 | 85843875650 | 47650 | 47650 | 47700 | 47600 | 2685 |
| 331 | 20231025 | 133200 | 85715926300 | 47650 | 47600 | 47700 | 47600 | 2882 |
| 332 | 20231025 | 133100 | 85578625050 | 47650 | 47650 | 47650 | 47600 | 2332 |
| 333 | 20231025 | 133000 | 85467519400 | 47650 | 47600 | 47650 | 47550 | 4043 |
| 334 | 20231025 | 132900 | 85274963350 | 47600 | 47550 | 47600 | 47500 | 2176 |
| 335 | 20231025 | 132800 | 85171512850 | 47500 | 47550 | 47600 | 47450 | 2913 |
| 336 | 20231025 | 132700 | 85033084150 | 47500 | 47400 | 47550 | 47350 | 3757 |
| 337 | 20231025 | 132600 | 84854909800 | 47400 | 47350 | 47400 | 47350 | 2421 |
| 338 | 20231025 | 132500 | 84740190350 | 47350 | 47450 | 47450 | 47350 | 3896 |
| 339 | 20231025 | 132400 | 84555490950 | 47450 | 47250 | 47450 | 47250 | 6506 |
| 340 | 20231025 | 132300 | 84247496850 | 47250 | 47200 | 47300 | 47100 | 8590 |
| 341 | 20231025 | 132200 | 83842058350 | 47200 | 47200 | 47250 | 47150 | 9729 |
| 342 | 20231025 | 132100 | 83382984400 | 47250 | 47300 | 47300 | 47200 | 3213 |
| 343 | 20231025 | 132000 | 83231230250 | 47250 | 47250 | 47300 | 47250 | 5858 |
| 344 | 20231025 | 131900 | 82954419950 | 47300 | 47350 | 47350 | 47250 | 9168 |
| 345 | 20231025 | 131800 | 82520764400 | 47350 | 47350 | 47400 | 47300 | 4161 |
| 346 | 20231025 | 131700 | 82323746200 | 47350 | 47400 | 47450 | 47350 | 7113 |
| 347 | 20231025 | 131600 | 81986789500 | 47400 | 47450 | 47450 | 47400 | 2740 |
| 348 | 20231025 | 131500 | 81856890350 | 47450 | 47450 | 47450 | 47400 | 1444 |
| 349 | 20231025 | 131400 | 81788397700 | 47400 | 47450 | 47450 | 47400 | 1492 |
| 350 | 20231025 | 131300 | 81717644600 | 47450 | 47400 | 47450 | 47400 | 1548 |
| 351 | 20231025 | 131200 | 81644261650 | 47400 | 47500 | 47500 | 47400 | 2685 |
| 352 | 20231025 | 131100 | 81516912150 | 47500 | 47550 | 47550 | 47450 | 3049 |
| 353 | 20231025 | 131000 | 81372062750 | 47550 | 47550 | 47550 | 47500 | 2843 |
| 354 | 20231025 | 130900 | 81237005600 | 47500 | 47550 | 47600 | 47500 | 4486 |
| 355 | 20231025 | 130800 | 81023641350 | 47550 | 47650 | 47650 | 47550 | 3481 |
| 356 | 20231025 | 130700 | 80857895000 | 47650 | 47750 | 47750 | 47650 | 2839 |
| 357 | 20231025 | 130600 | 80722519550 | 47700 | 47700 | 47850 | 47650 | 2838 |
| 358 | 20231025 | 130500 | 80587132400 | 47700 | 47800 | 47800 | 47650 | 3154 |
| 359 | 20231025 | 130400 | 80436628600 | 47800 | 47900 | 47900 | 47800 | 4266 |
| 360 | 20231025 | 130300 | 80232490350 | 47850 | 47800 | 47900 | 47800 | 4537 |
| 361 | 20231025 | 130200 | 80015411450 | 47750 | 47600 | 47800 | 47550 | 7487 |
| 362 | 20231025 | 130100 | 79658837900 | 47550 | 47500 | 47600 | 47500 | 5770 |
| 363 | 20231025 | 130000 | 79384559500 | 47550 | 47500 | 47550 | 47500 | 3536 |
| 364 | 20231025 | 125900 | 79216524450 | 47550 | 47500 | 47550 | 47450 | 3754 |
| 365 | 20231025 | 125800 | 79038221700 | 47450 | 47400 | 47550 | 47350 | 4459 |
| 366 | 20231025 | 125700 | 78826706150 | 47400 | 47450 | 47450 | 47350 | 2847 |
| 367 | 20231025 | 125600 | 78691723950 | 47450 | 47500 | 47550 | 47450 | 3536 |
| 368 | 20231025 | 125500 | 78523771450 | 47550 | 47500 | 47550 | 47500 | 3701 |
| 369 | 20231025 | 125400 | 78347956500 | 47550 | 47500 | 47550 | 47500 | 631 |
| 370 | 20231025 | 125300 | 78317976850 | 47500 | 47550 | 47550 | 47500 | 1752 |
| 371 | 20231025 | 125200 | 78234692200 | 47550 | 47550 | 47600 | 47500 | 3705 |
| 372 | 20231025 | 125100 | 78058511600 | 47500 | 47450 | 47500 | 47400 | 4175 |
| 373 | 20231025 | 125000 | 77860294150 | 47450 | 47350 | 47450 | 47300 | 7983 |
| 374 | 20231025 | 124900 | 77482091500 | 47350 | 47350 | 47350 | 47300 | 1251 |
| 375 | 20231025 | 124800 | 77422865350 | 47400 | 47400 | 47400 | 47350 | 1577 |
| 376 | 20231025 | 124700 | 77348185300 | 47350 | 47350 | 47350 | 47300 | 2370 |
| 377 | 20231025 | 124600 | 77235977550 | 47350 | 47400 | 47400 | 47300 | 3853 |
| 378 | 20231025 | 124500 | 77053539250 | 47350 | 47400 | 47400 | 47350 | 1748 |
| 379 | 20231025 | 124400 | 76970723500 | 47400 | 47350 | 47400 | 47300 | 2485 |
| 380 | 20231025 | 124300 | 76853042050 | 47350 | 47350 | 47350 | 47300 | 2403 |
| 381 | 20231025 | 124200 | 76739294400 | 47350 | 47300 | 47350 | 47300 | 1130 |
| 382 | 20231025 | 124100 | 76685807600 | 47300 | 47250 | 47350 | 47250 | 4910 |
| 383 | 20231025 | 124000 | 76453683200 | 47300 | 47350 | 47400 | 47250 | 4347 |
| 384 | 20231025 | 123900 | 76247994950 | 47300 | 47350 | 47400 | 47300 | 3593 |
| 385 | 20231025 | 123800 | 76077919250 | 47350 | 47450 | 47450 | 47350 | 3291 |
| 386 | 20231025 | 123700 | 75921899650 | 47450 | 47400 | 47450 | 47350 | 6719 |
| 387 | 20231025 | 123600 | 75603408850 | 47350 | 47350 | 47450 | 47300 | 5634 |
| 388 | 20231025 | 123500 | 75336394000 | 47350 | 47400 | 47400 | 47250 | 4647 |
| 389 | 20231025 | 123400 | 75116419150 | 47350 | 47400 | 47400 | 47300 | 7741 |
| 390 | 20231025 | 123300 | 74749847700 | 47400 | 47400 | 47500 | 47350 | 7291 |
| 391 | 20231025 | 123200 | 74404123600 | 47350 | 47450 | 47500 | 47300 | 24334 |
| 392 | 20231025 | 123100 | 73251579450 | 47450 | 47500 | 47500 | 47400 | 5134 |
| 393 | 20231025 | 123000 | 73008060400 | 47500 | 47550 | 47550 | 47500 | 6166 |
| 394 | 20231025 | 122900 | 72715092150 | 47550 | 47550 | 47600 | 47500 | 4218 |
| 395 | 20231025 | 122800 | 72514636350 | 47500 | 47500 | 47550 | 47450 | 8251 |
| 396 | 20231025 | 122700 | 72122542100 | 47500 | 47550 | 47600 | 47400 | 32532 |
| 397 | 20231025 | 122600 | 70577381750 | 47550 | 47550 | 47600 | 47500 | 16150 |
| 398 | 20231025 | 122500 | 69809928250 | 47550 | 47550 | 47600 | 47500 | 4743 |
| 399 | 20231025 | 122400 | 69584409700 | 47550 | 47650 | 47650 | 47550 | 3505 |
| 400 | 20231025 | 122300 | 69417640950 | 47600 | 47600 | 47650 | 47600 | 2276 |
| 401 | 20231025 | 122200 | 69309285500 | 47650 | 47600 | 47650 | 47600 | 4614 |
| 402 | 20231025 | 122100 | 69089629300 | 47650 | 47600 | 47650 | 47600 | 1181 |
| 403 | 20231025 | 122000 | 69033393350 | 47650 | 47650 | 47650 | 47600 | 1170 |
| 404 | 20231025 | 121900 | 68977662350 | 47650 | 47700 | 47700 | 47600 | 2595 |
| 405 | 20231025 | 121800 | 68854001150 | 47650 | 47650 | 47700 | 47650 | 2108 |
| 406 | 20231025 | 121700 | 68753511650 | 47650 | 47700 | 47750 | 47650 | 3973 |
| 407 | 20231025 | 121600 | 68563974950 | 47700 | 47650 | 47700 | 47650 | 2136 |
| 408 | 20231025 | 121500 | 68462156550 | 47650 | 47500 | 47700 | 47500 | 8703 |
| 409 | 20231025 | 121400 | 68048151550 | 47550 | 47550 | 47600 | 47500 | 4576 |
| 410 | 20231025 | 121300 | 67830577650 | 47600 | 47550 | 47600 | 47550 | 9456 |
| 411 | 20231025 | 121200 | 67380892200 | 47600 | 47750 | 47750 | 47550 | 12815 |
| 412 | 20231025 | 121100 | 66770627800 | 47700 | 47700 | 47750 | 47700 | 6972 |
| 413 | 20231025 | 121000 | 66438001500 | 47700 | 47750 | 47800 | 47700 | 11493 |
| 414 | 20231025 | 120900 | 65889248750 | 47750 | 47850 | 47850 | 47750 | 18125 |
| 415 | 20231025 | 120800 | 65022889400 | 47850 | 47850 | 47850 | 47800 | 1204 |
| 416 | 20231025 | 120700 | 64965308200 | 47850 | 47850 | 47850 | 47800 | 1675 |
| 417 | 20231025 | 120600 | 64885179950 | 47850 | 47850 | 47850 | 47800 | 3389 |
| 418 | 20231025 | 120500 | 64723048750 | 47850 | 47850 | 47850 | 47800 | 1328 |
| 419 | 20231025 | 120400 | 64659509650 | 47850 | 47900 | 47950 | 47850 | 3564 |
| 420 | 20231025 | 120300 | 64488944850 | 47900 | 47950 | 47950 | 47900 | 1407 |
| 421 | 20231025 | 120200 | 64421538500 | 47950 | 48000 | 48000 | 47900 | 1650 |
| 422 | 20231025 | 120100 | 64342420800 | 48000 | 48100 | 48100 | 47950 | 845 |
| 423 | 20231025 | 120000 | 64301841050 | 48100 | 47800 | 48100 | 47800 | 6424 |
| 424 | 20231025 | 115900 | 63993881100 | 47850 | 47850 | 47850 | 47800 | 1990 |
| 425 | 20231025 | 115800 | 63898681800 | 47850 | 47900 | 47900 | 47850 | 6902 |
| 426 | 20231025 | 115700 | 63568392350 | 47850 | 47900 | 47950 | 47850 | 5636 |
| 427 | 20231025 | 115600 | 63298446150 | 47900 | 47900 | 47950 | 47900 | 1148 |
| 428 | 20231025 | 115500 | 63243433000 | 47950 | 47900 | 47950 | 47900 | 1383 |
| 429 | 20231025 | 115400 | 63177161250 | 47900 | 47950 | 48000 | 47900 | 1223 |
| 430 | 20231025 | 115300 | 63118515400 | 47950 | 48000 | 48000 | 47950 | 5102 |
| 431 | 20231025 | 115200 | 62873796800 | 48000 | 48000 | 48000 | 47950 | 805 |
| 432 | 20231025 | 115100 | 62835176000 | 48000 | 48000 | 48000 | 47950 | 1220 |
| 433 | 20231025 | 115000 | 62776668950 | 47950 | 47950 | 48000 | 47950 | 795 |
| 434 | 20231025 | 114900 | 62738544450 | 47950 | 48000 | 48000 | 47900 | 1922 |
| 435 | 20231025 | 114800 | 62646383850 | 48000 | 48000 | 48000 | 47950 | 3075 |
| 436 | 20231025 | 114700 | 62498935250 | 48000 | 48050 | 48050 | 47950 | 7656 |
| 437 | 20231025 | 114600 | 62131422350 | 48050 | 48000 | 48100 | 48000 | 4911 |
| 438 | 20231025 | 114500 | 61895367300 | 48050 | 48000 | 48050 | 48000 | 2104 |
| 439 | 20231025 | 114400 | 61794300600 | 48000 | 48050 | 48050 | 48000 | 1679 |
| 440 | 20231025 | 114300 | 61713682550 | 48000 | 48050 | 48050 | 48000 | 3455 |
| 441 | 20231025 | 114200 | 61547830850 | 48050 | 48100 | 48100 | 48000 | 1713 |
| 442 | 20231025 | 114100 | 61465516650 | 48050 | 48050 | 48100 | 48050 | 295 |
| 443 | 20231025 | 114000 | 61451338450 | 48050 | 48000 | 48050 | 48000 | 2722 |
| 444 | 20231025 | 113900 | 61320590650 | 48000 | 48050 | 48050 | 48000 | 2420 |
| 445 | 20231025 | 113800 | 61204331100 | 48050 | 48100 | 48100 | 48000 | 4770 |
| 446 | 20231025 | 113700 | 60975054850 | 48150 | 48200 | 48200 | 48150 | 1991 |
| 447 | 20231025 | 113600 | 60879170650 | 48200 | 48200 | 48200 | 48150 | 1029 |
| 448 | 20231025 | 113500 | 60829591300 | 48200 | 48200 | 48200 | 48100 | 1939 |
| 449 | 20231025 | 113400 | 60736192850 | 48150 | 48100 | 48200 | 48100 | 1542 |
| 450 | 20231025 | 113300 | 60661918450 | 48100 | 48100 | 48150 | 48050 | 1477 |
| 451 | 20231025 | 113200 | 60590876100 | 48100 | 48150 | 48150 | 48050 | 2017 |
| 452 | 20231025 | 113100 | 60493880350 | 48100 | 48250 | 48250 | 48100 | 2013 |
| 453 | 20231025 | 113000 | 60396921100 | 48200 | 48250 | 48250 | 48200 | 1215 |
| 454 | 20231025 | 112900 | 60338343600 | 48250 | 48200 | 48250 | 48200 | 2994 |
| 455 | 20231025 | 112800 | 60194027200 | 48200 | 48250 | 48250 | 48200 | 771 |
| 456 | 20231025 | 112700 | 60156841300 | 48200 | 48200 | 48250 | 48200 | 318 |
| 457 | 20231025 | 112600 | 60141506650 | 48200 | 48200 | 48250 | 48200 | 1596 |
| 458 | 20231025 | 112500 | 60064567150 | 48200 | 48250 | 48250 | 48150 | 860 |
| 459 | 20231025 | 112400 | 60023118100 | 48150 | 48150 | 48250 | 48050 | 3855 |
| 460 | 20231025 | 112300 | 59837436100 | 48100 | 48100 | 48150 | 48100 | 328 |
| 461 | 20231025 | 112200 | 59821656800 | 48100 | 48050 | 48100 | 48050 | 798 |
| 462 | 20231025 | 112100 | 59783282650 | 48050 | 48050 | 48100 | 48000 | 2562 |
| 463 | 20231025 | 112000 | 59660126650 | 48100 | 48050 | 48100 | 48050 | 1056 |
| 464 | 20231025 | 111900 | 59609373200 | 48050 | 48100 | 48100 | 48050 | 3259 |
| 465 | 20231025 | 111800 | 59452737100 | 48100 | 48050 | 48150 | 48050 | 1843 |
| 466 | 20231025 | 111700 | 59364098400 | 48050 | 48100 | 48100 | 48050 | 561 |
| 467 | 20231025 | 111600 | 59337131350 | 48100 | 48100 | 48150 | 48050 | 1462 |
| 468 | 20231025 | 111500 | 59266813700 | 48100 | 48250 | 48250 | 48100 | 4169 |
| 469 | 20231025 | 111400 | 59066006550 | 48200 | 48250 | 48250 | 48200 | 780 |
| 470 | 20231025 | 111300 | 59028401050 | 48250 | 48150 | 48250 | 48150 | 1779 |
| 471 | 20231025 | 111200 | 58942666550 | 48150 | 48200 | 48200 | 48150 | 822 |
| 472 | 20231025 | 111100 | 58903052050 | 48200 | 48150 | 48200 | 48150 | 850 |
| 473 | 20231025 | 111000 | 58862104250 | 48200 | 48200 | 48200 | 48100 | 916 |
| 474 | 20231025 | 110900 | 58818008950 | 48150 | 48200 | 48200 | 48100 | 1093 |
| 475 | 20231025 | 110800 | 58765382950 | 48150 | 48100 | 48200 | 48100 | 2457 |
| 476 | 20231025 | 110700 | 58647097550 | 48100 | 48100 | 48150 | 48000 | 3304 |
| 477 | 20231025 | 110600 | 58488318100 | 48050 | 48050 | 48100 | 48050 | 1956 |
| 478 | 20231025 | 110500 | 58394265650 | 48100 | 48050 | 48100 | 48000 | 1309 |
| 479 | 20231025 | 110400 | 58331370700 | 48000 | 48100 | 48100 | 48000 | 2544 |
| 480 | 20231025 | 110300 | 58209137700 | 48100 | 48000 | 48100 | 48000 | 689 |
| 481 | 20231025 | 110200 | 58176014900 | 48050 | 48050 | 48100 | 47950 | 6521 |
| 482 | 20231025 | 110100 | 57862980800 | 48050 | 48100 | 48100 | 48000 | 2096 |
| 483 | 20231025 | 110000 | 57762262950 | 48050 | 47900 | 48050 | 47850 | 7474 |
| 484 | 20231025 | 105900 | 57403972950 | 47850 | 47900 | 47950 | 47850 | 7025 |
| 485 | 20231025 | 105800 | 57067480400 | 47900 | 47850 | 47900 | 47800 | 10092 |
| 486 | 20231025 | 105700 | 56584424900 | 47900 | 47900 | 47900 | 47850 | 2175 |
| 487 | 20231025 | 105600 | 56480316650 | 47900 | 47900 | 47900 | 47850 | 2006 |
| 488 | 20231025 | 105500 | 56384266400 | 47900 | 47850 | 47950 | 47850 | 3066 |
| 489 | 20231025 | 105400 | 56237428600 | 47850 | 47950 | 47950 | 47850 | 8181 |
| 490 | 20231025 | 105300 | 55845702650 | 47900 | 47950 | 48000 | 47900 | 3071 |
| 491 | 20231025 | 105200 | 55698550800 | 47950 | 48050 | 48050 | 47950 | 3552 |
| 492 | 20231025 | 105100 | 55528070000 | 48050 | 48150 | 48150 | 48000 | 2687 |
| 493 | 20231025 | 105000 | 55398884400 | 48150 | 48050 | 48150 | 48000 | 3024 |
| 494 | 20231025 | 104900 | 55253444050 | 48050 | 47900 | 48050 | 47900 | 2208 |
| 495 | 20231025 | 104800 | 55147496250 | 47900 | 48000 | 48000 | 47850 | 12469 |
| 496 | 20231025 | 104700 | 54550327200 | 48000 | 48100 | 48150 | 48000 | 19855 |
| 497 | 20231025 | 104600 | 53596797700 | 48100 | 48150 | 48150 | 48100 | 1565 |
| 498 | 20231025 | 104500 | 53521512050 | 48150 | 48200 | 48250 | 48150 | 8578 |
| 499 | 20231025 | 104400 | 53108188600 | 48200 | 48250 | 48300 | 48200 | 1826 |
| 500 | 20231025 | 104300 | 53020091600 | 48300 | 48350 | 48350 | 48250 | 4618 |
| 501 | 20231025 | 104200 | 52797023150 | 48350 | 48350 | 48400 | 48350 | 2836 |
| 502 | 20231025 | 104100 | 52659902200 | 48350 | 48400 | 48400 | 48350 | 2444 |
| 503 | 20231025 | 104000 | 52541731400 | 48400 | 48400 | 48400 | 48350 | 1573 |
| 504 | 20231025 | 103900 | 52465657900 | 48400 | 48350 | 48450 | 48350 | 1217 |
| 505 | 20231025 | 103800 | 52406755150 | 48350 | 48350 | 48400 | 48300 | 1669 |
| 506 | 20231025 | 103700 | 52326064850 | 48350 | 48400 | 48400 | 48300 | 412 |
| 507 | 20231025 | 103600 | 52306143750 | 48400 | 48350 | 48450 | 48300 | 3107 |
| 508 | 20231025 | 103500 | 52155769900 | 48350 | 48350 | 48350 | 48300 | 1785 |
| 509 | 20231025 | 103400 | 52069490650 | 48400 | 48400 | 48450 | 48350 | 1951 |
| 510 | 20231025 | 103300 | 51975055400 | 48400 | 48450 | 48450 | 48400 | 1135 |
| 511 | 20231025 | 103200 | 51920099550 | 48400 | 48450 | 48450 | 48400 | 512 |
| 512 | 20231025 | 103100 | 51895304850 | 48400 | 48550 | 48550 | 48400 | 2546 |
| 513 | 20231025 | 103000 | 51771898700 | 48550 | 48550 | 48600 | 48550 | 1036 |
| 514 | 20231025 | 102900 | 51721599350 | 48550 | 48500 | 48600 | 48500 | 2258 |
| 515 | 20231025 | 102800 | 51612007800 | 48500 | 48400 | 48500 | 48400 | 2651 |
| 516 | 20231025 | 102700 | 51483593200 | 48400 | 48450 | 48500 | 48400 | 1398 |
| 517 | 20231025 | 102600 | 51415893200 | 48450 | 48500 | 48550 | 48450 | 2906 |
| 518 | 20231025 | 102500 | 51274933750 | 48600 | 48500 | 48600 | 48450 | 2527 |
| 519 | 20231025 | 102400 | 51152288500 | 48500 | 48550 | 48600 | 48500 | 1356 |
| 520 | 20231025 | 102300 | 51086492900 | 48550 | 48400 | 48600 | 48400 | 7324 |
| 521 | 20231025 | 102200 | 50731383400 | 48400 | 48400 | 48450 | 48400 | 242 |
| 522 | 20231025 | 102100 | 50719669000 | 48350 | 48550 | 48600 | 48300 | 7068 |
| 523 | 20231025 | 102000 | 50377195100 | 48600 | 48550 | 48600 | 48550 | 1229 |
| 524 | 20231025 | 101900 | 50317514450 | 48550 | 48600 | 48600 | 48500 | 2123 |
| 525 | 20231025 | 101800 | 50214444700 | 48600 | 48500 | 48600 | 48500 | 3502 |
| 526 | 20231025 | 101700 | 50044356600 | 48500 | 48500 | 48500 | 48400 | 4573 |
| 527 | 20231025 | 101600 | 49822690100 | 48500 | 48450 | 48500 | 48400 | 2317 |
| 528 | 20231025 | 101500 | 49710463500 | 48400 | 48150 | 48450 | 48150 | 2531 |
| 529 | 20231025 | 101400 | 49588187950 | 48150 | 48150 | 48150 | 48100 | 2597 |
| 530 | 20231025 | 101300 | 49463216500 | 48150 | 48200 | 48200 | 48150 | 2688 |
| 531 | 20231025 | 101200 | 49333771400 | 48200 | 48250 | 48250 | 48150 | 2503 |
| 532 | 20231025 | 101100 | 49213198150 | 48250 | 48350 | 48350 | 48200 | 2731 |
| 533 | 20231025 | 101000 | 49081370150 | 48350 | 48400 | 48450 | 48300 | 2441 |
| 534 | 20231025 | 100900 | 48963361400 | 48450 | 48550 | 48550 | 48400 | 4011 |
| 535 | 20231025 | 100800 | 48769053150 | 48550 | 48300 | 48650 | 48300 | 17254 |
| 536 | 20231025 | 100700 | 47932652150 | 48300 | 48350 | 48350 | 48250 | 3187 |
| 537 | 20231025 | 100600 | 47778709900 | 48350 | 48150 | 48400 | 48150 | 5930 |
| 538 | 20231025 | 100500 | 47492455800 | 48150 | 48200 | 48250 | 48150 | 4397 |
| 539 | 20231025 | 100400 | 47280507950 | 48200 | 48150 | 48200 | 48100 | 5994 |
| 540 | 20231025 | 100300 | 46992047400 | 48150 | 48150 | 48200 | 48100 | 4372 |
| 541 | 20231025 | 100200 | 46781539500 | 48150 | 48100 | 48200 | 48100 | 2907 |
| 542 | 20231025 | 100100 | 46641518850 | 48150 | 47900 | 48150 | 47850 | 2805 |
| 543 | 20231025 | 100000 | 46506997250 | 47850 | 47850 | 47900 | 47800 | 4395 |
| 544 | 20231025 | 095900 | 46296694700 | 47850 | 47900 | 47900 | 47800 | 4677 |
| 545 | 20231025 | 095800 | 46072995450 | 47900 | 48000 | 48050 | 47850 | 8065 |
| 546 | 20231025 | 095700 | 45686399000 | 48050 | 48150 | 48250 | 48000 | 6776 |
| 547 | 20231025 | 095600 | 45360064850 | 48100 | 48100 | 48150 | 48100 | 2005 |
| 548 | 20231025 | 095500 | 45263538950 | 48150 | 48100 | 48150 | 48000 | 5437 |
| 549 | 20231025 | 095400 | 45002118800 | 48050 | 47950 | 48100 | 47750 | 17632 |
| 550 | 20231025 | 095300 | 44158128200 | 47900 | 48100 | 48100 | 47900 | 9637 |
| 551 | 20231025 | 095200 | 43696271900 | 48100 | 47950 | 48300 | 47900 | 11924 |
| 552 | 20231025 | 095100 | 43123079400 | 47950 | 47900 | 48050 | 47900 | 17978 |
| 553 | 20231025 | 095000 | 42261110350 | 47950 | 48100 | 48150 | 47900 | 46328 |
| 554 | 20231025 | 094900 | 40036934850 | 48150 | 48200 | 48250 | 48100 | 9420 |
| 555 | 20231025 | 094800 | 39582962800 | 48200 | 48550 | 48550 | 48200 | 10320 |
| 556 | 20231025 | 094700 | 39084189000 | 48500 | 48500 | 48550 | 48450 | 1336 |
| 557 | 20231025 | 094600 | 39019392350 | 48450 | 48400 | 48500 | 48350 | 3981 |
| 558 | 20231025 | 094500 | 38826498500 | 48400 | 48350 | 48400 | 48300 | 6719 |
| 559 | 20231025 | 094400 | 38501766300 | 48350 | 48350 | 48400 | 48300 | 4100 |
| 560 | 20231025 | 094300 | 38303627250 | 48350 | 48300 | 48400 | 48250 | 7296 |
| 561 | 20231025 | 094200 | 37951062700 | 48250 | 48200 | 48400 | 48150 | 6762 |
| 562 | 20231025 | 094100 | 37624747900 | 48200 | 48400 | 48450 | 48150 | 16433 |
| 563 | 20231025 | 094000 | 36830758950 | 48450 | 48650 | 48650 | 48400 | 8120 |
| 564 | 20231025 | 093900 | 36436916000 | 48650 | 48900 | 48950 | 48600 | 13943 |
| 565 | 20231025 | 093800 | 35755856200 | 48900 | 48850 | 48900 | 48800 | 2922 |
| 566 | 20231025 | 093700 | 35613084950 | 48800 | 48800 | 48900 | 48800 | 9118 |
| 567 | 20231025 | 093600 | 35167628950 | 48800 | 48650 | 48800 | 48600 | 12495 |
| 568 | 20231025 | 093500 | 34558756300 | 48650 | 48700 | 48700 | 48600 | 4911 |
| 569 | 20231025 | 093400 | 34319832100 | 48650 | 48750 | 48800 | 48650 | 6631 |
| 570 | 20231025 | 093300 | 33996565650 | 48750 | 48500 | 48750 | 48500 | 10608 |
| 571 | 20231025 | 093200 | 33481096650 | 48500 | 48350 | 48550 | 48300 | 9673 |
| 572 | 20231025 | 093100 | 33013075500 | 48350 | 48450 | 48550 | 48300 | 4388 |
| 573 | 20231025 | 093000 | 32800580800 | 48450 | 48300 | 48450 | 48300 | 10622 |
| 574 | 20231025 | 092900 | 32287197050 | 48350 | 48450 | 48500 | 48300 | 11424 |
| 575 | 20231025 | 092800 | 31734464900 | 48450 | 48550 | 48600 | 48400 | 9833 |
| 576 | 20231025 | 092700 | 31257757400 | 48600 | 48750 | 48800 | 48550 | 13706 |
| 577 | 20231025 | 092600 | 30590884750 | 48700 | 48550 | 48750 | 48550 | 5769 |
| 578 | 20231025 | 092500 | 30310303850 | 48550 | 48400 | 48600 | 48400 | 10419 |
| 579 | 20231025 | 092400 | 29805128700 | 48350 | 48450 | 48500 | 48350 | 5633 |
| 580 | 20231025 | 092300 | 29532487200 | 48500 | 48450 | 48550 | 48350 | 18646 |
| 581 | 20231025 | 092200 | 28628382550 | 48450 | 48150 | 48500 | 48150 | 12908 |
| 582 | 20231025 | 092100 | 28004826400 | 48150 | 48100 | 48250 | 48050 | 11433 |
| 583 | 20231025 | 092000 | 27454223950 | 48050 | 48100 | 48150 | 48000 | 38402 |
| 584 | 20231025 | 091900 | 25609119100 | 48050 | 48250 | 48300 | 48050 | 15043 |
| 585 | 20231025 | 091800 | 24885076450 | 48200 | 48200 | 48400 | 48150 | 21634 |
| 586 | 20231025 | 091700 | 23840927200 | 48200 | 48500 | 48500 | 48200 | 21443 |
| 587 | 20231025 | 091600 | 22805098250 | 48500 | 48650 | 48650 | 48400 | 13231 |
| 588 | 20231025 | 091500 | 22162920050 | 48650 | 48500 | 48800 | 48450 | 27704 |
| 589 | 20231025 | 091400 | 20817580950 | 48450 | 48600 | 48650 | 48450 | 10439 |
| 590 | 20231025 | 091300 | 20310903450 | 48600 | 48700 | 48800 | 48550 | 16070 |
| 591 | 20231025 | 091200 | 19528141750 | 48650 | 48750 | 48750 | 48400 | 32886 |
| 592 | 20231025 | 091100 | 17931082450 | 48750 | 48900 | 48900 | 48700 | 21571 |
| 593 | 20231025 | 091000 | 16878624500 | 48800 | 48700 | 48950 | 48650 | 25044 |
| 594 | 20231025 | 090900 | 15657302850 | 48750 | 49450 | 49450 | 48700 | 42490 |
| 595 | 20231025 | 090800 | 13570467500 | 49450 | 49650 | 49650 | 49350 | 18308 |
| 596 | 20231025 | 090700 | 12664216200 | 49650 | 49500 | 49800 | 49500 | 15884 |
| 597 | 20231025 | 090600 | 11875414200 | 49500 | 49500 | 49550 | 49300 | 19174 |
| 598 | 20231025 | 090500 | 10927243200 | 49500 | 49350 | 49550 | 49200 | 36815 |
| 599 | 20231025 | 090400 | 9111933100 | 49350 | 49750 | 49800 | 49300 | 30227 |
| 600 | 20231025 | 090300 | 7613617050 | 49800 | 49700 | 49800 | 49550 | 22573 |
| 601 | 20231025 | 090200 | 6491901700 | 49700 | 50100 | 50100 | 49700 | 28958 |
| 602 | 20231025 | 090100 | 5047196250 | 50100 | 50300 | 50300 | 49850 | 43541 |
| 603 | 20231025 | 090000 | 2868061000 | 50200 | 50500 | 50500 | 50200 | 56462 |