32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 190500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 42435 |
| 3 | 20231025 | 190400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231025 | 190300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231025 | 190200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231025 | 190100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231025 | 190000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231025 | 185900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231025 | 185800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231025 | 185700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231025 | 185600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231025 | 185500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231025 | 185400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231025 | 185300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231025 | 185200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231025 | 185100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231025 | 185000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231025 | 184900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231025 | 184800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231025 | 184700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231025 | 184600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231025 | 184500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231025 | 184400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231025 | 184300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231025 | 184200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231025 | 184100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231025 | 184000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231025 | 183900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231025 | 183800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231025 | 183700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231025 | 183600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231025 | 183500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 42435 |
| 33 | 20231025 | 183400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231025 | 183300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231025 | 183200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231025 | 183100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231025 | 183000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231025 | 182900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231025 | 182800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231025 | 182700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231025 | 182600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231025 | 182500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231025 | 182400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231025 | 182300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231025 | 182200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231025 | 182100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231025 | 182000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231025 | 181900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231025 | 181800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231025 | 181700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231025 | 181600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231025 | 181500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231025 | 181400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231025 | 181300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231025 | 181200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231025 | 181100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231025 | 181000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231025 | 180900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231025 | 180800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231025 | 180700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231025 | 180600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231025 | 180500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 42435 |
| 63 | 20231025 | 180400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231025 | 180300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231025 | 180200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231025 | 180100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231025 | 180000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231025 | 175900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231025 | 175800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231025 | 175700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231025 | 175600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231025 | 175500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231025 | 175400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231025 | 175300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231025 | 175200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231025 | 175100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231025 | 175000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231025 | 174900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231025 | 174800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231025 | 174700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231025 | 174600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231025 | 174500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231025 | 174400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231025 | 174300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231025 | 174200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231025 | 174100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231025 | 174000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231025 | 173900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231025 | 173800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231025 | 173700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231025 | 173600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231025 | 173500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 42435 |
| 93 | 20231025 | 173400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231025 | 173300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231025 | 173200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231025 | 173100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231025 | 173000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231025 | 172900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231025 | 172800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231025 | 172700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231025 | 172600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231025 | 172500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231025 | 172400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231025 | 172300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231025 | 172200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231025 | 172100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231025 | 172000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231025 | 171900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231025 | 171800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231025 | 171700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231025 | 171600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231025 | 171500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231025 | 171400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231025 | 171300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231025 | 171200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231025 | 171100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231025 | 171000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231025 | 170900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231025 | 170800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231025 | 170700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231025 | 170600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231025 | 170500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 42435 |
| 123 | 20231025 | 170400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231025 | 170300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231025 | 170200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231025 | 170100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231025 | 170000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231025 | 165900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231025 | 165800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231025 | 165700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231025 | 165600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231025 | 165500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231025 | 165400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231025 | 165300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231025 | 165200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231025 | 165100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231025 | 165000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231025 | 164900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231025 | 164800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231025 | 164700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231025 | 164600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231025 | 164500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231025 | 164400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231025 | 164300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231025 | 164200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231025 | 164100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231025 | 164000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231025 | 163900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231025 | 163800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231025 | 163700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231025 | 163600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231025 | 163500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 42435 |
| 153 | 20231025 | 163400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231025 | 163300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231025 | 163200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231025 | 163100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231025 | 163000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231025 | 162900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231025 | 162800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231025 | 162700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231025 | 162600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231025 | 162500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231025 | 162400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231025 | 162300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231025 | 162200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231025 | 162100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231025 | 162000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231025 | 161900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231025 | 161800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231025 | 161700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231025 | 161600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231025 | 161500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231025 | 161400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231025 | 161300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231025 | 161200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231025 | 161100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231025 | 161000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231025 | 160900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231025 | 160800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231025 | 160700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231025 | 160600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231025 | 160500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 42435 |
| 183 | 20231025 | 160400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231025 | 160300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231025 | 160200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231025 | 160100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231025 | 160000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231025 | 155900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231025 | 155800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231025 | 155700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231025 | 155600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231025 | 155500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231025 | 155400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231025 | 155300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231025 | 155200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231025 | 155100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231025 | 155000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231025 | 154900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231025 | 154800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231025 | 154700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231025 | 154600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231025 | 154500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231025 | 154400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231025 | 154300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231025 | 154200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20231025 | 154100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231025 | 154000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231025 | 153900 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231025 | 153800 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20231025 | 153700 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20231025 | 153600 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20231025 | 153500 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 42435 |
| 213 | 20231025 | 153400 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20231025 | 153300 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20231025 | 153200 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20231025 | 153100 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20231025 | 153000 | 8973880500 | 27850 | 27850 | 27850 | 27850 | 42435 |
| 218 | 20231025 | 152900 | 7792065750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20231025 | 152800 | 7792065750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20231025 | 152700 | 7792065750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20231025 | 152600 | 7792065750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20231025 | 152500 | 7792065750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20231025 | 152400 | 7792065750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20231025 | 152300 | 7792065750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20231025 | 152200 | 7792065750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20231025 | 152100 | 7792065750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20231025 | 152000 | 7792065750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20231025 | 151900 | 7792065750 | 27800 | 27750 | 27800 | 27750 | 1843 |
| 229 | 20231025 | 151800 | 7740900050 | 27750 | 27800 | 27800 | 27750 | 283 |
| 230 | 20231025 | 151700 | 7733045100 | 27800 | 27850 | 27850 | 27800 | 3113 |
| 231 | 20231025 | 151600 | 7646494400 | 27850 | 27850 | 27850 | 27800 | 276 |
| 232 | 20231025 | 151500 | 7638811200 | 27850 | 27800 | 27850 | 27800 | 551 |
| 233 | 20231025 | 151400 | 7623475150 | 27850 | 27850 | 27850 | 27800 | 498 |
| 234 | 20231025 | 151300 | 7609620900 | 27850 | 27800 | 27850 | 27800 | 40 |
| 235 | 20231025 | 151200 | 7608507400 | 27800 | 27850 | 27850 | 27800 | 315 |
| 236 | 20231025 | 151100 | 7599742050 | 27850 | 27900 | 27900 | 27800 | 592 |
| 237 | 20231025 | 151000 | 7583266750 | 27900 | 27900 | 27900 | 27850 | 1845 |
| 238 | 20231025 | 150900 | 7531843700 | 27900 | 27950 | 27950 | 27850 | 162 |
| 239 | 20231025 | 150800 | 7527325750 | 27950 | 27950 | 27950 | 27900 | 1142 |
| 240 | 20231025 | 150700 | 7495439750 | 27950 | 27900 | 27950 | 27850 | 1387 |
| 241 | 20231025 | 150600 | 7456743700 | 27900 | 27900 | 27900 | 27850 | 837 |
| 242 | 20231025 | 150500 | 7433405900 | 27900 | 27950 | 27950 | 27850 | 2674 |
| 243 | 20231025 | 150400 | 7358799100 | 27950 | 27950 | 27950 | 27900 | 399 |
| 244 | 20231025 | 150300 | 7347649450 | 27950 | 27950 | 27950 | 27900 | 637 |
| 245 | 20231025 | 150200 | 7329847750 | 27950 | 28000 | 28000 | 27900 | 1100 |
| 246 | 20231025 | 150100 | 7299099900 | 28000 | 27950 | 28000 | 27950 | 580 |
| 247 | 20231025 | 150000 | 7282862400 | 28000 | 28000 | 28000 | 27950 | 191 |
| 248 | 20231025 | 145900 | 7277519850 | 28000 | 28000 | 28000 | 27950 | 657 |
| 249 | 20231025 | 145800 | 7259130100 | 28000 | 28000 | 28000 | 27950 | 869 |
| 250 | 20231025 | 145700 | 7234810200 | 27950 | 28000 | 28000 | 27950 | 175 |
| 251 | 20231025 | 145600 | 7229917950 | 28000 | 28000 | 28000 | 27950 | 1031 |
| 252 | 20231025 | 145500 | 7201074800 | 28000 | 27950 | 28050 | 27900 | 3534 |
| 253 | 20231025 | 145400 | 7102224150 | 27950 | 27900 | 27950 | 27900 | 589 |
| 254 | 20231025 | 145300 | 7085763650 | 27950 | 27950 | 27950 | 27900 | 805 |
| 255 | 20231025 | 145200 | 7063280200 | 27950 | 27950 | 27950 | 27900 | 211 |
| 256 | 20231025 | 145100 | 7057386200 | 27900 | 27950 | 27950 | 27900 | 429 |
| 257 | 20231025 | 145000 | 7045415400 | 27950 | 27950 | 27950 | 27900 | 490 |
| 258 | 20231025 | 144900 | 7031735250 | 27950 | 27950 | 27950 | 27900 | 537 |
| 259 | 20231025 | 144800 | 7016728650 | 27950 | 27900 | 27950 | 27900 | 488 |
| 260 | 20231025 | 144700 | 7003091600 | 27950 | 27950 | 27950 | 27900 | 445 |
| 261 | 20231025 | 144600 | 6990668850 | 27900 | 27950 | 27950 | 27900 | 870 |
| 262 | 20231025 | 144500 | 6966357950 | 27950 | 27950 | 27950 | 27900 | 359 |
| 263 | 20231025 | 144400 | 6956339900 | 27950 | 28000 | 28000 | 27900 | 964 |
| 264 | 20231025 | 144300 | 6929352350 | 27950 | 27900 | 28000 | 27900 | 3381 |
| 265 | 20231025 | 144200 | 6834999300 | 27900 | 27950 | 27950 | 27850 | 647 |
| 266 | 20231025 | 144100 | 6816964650 | 28000 | 28000 | 28000 | 27900 | 1281 |
| 267 | 20231025 | 144000 | 6781155050 | 27950 | 27900 | 28000 | 27900 | 653 |
| 268 | 20231025 | 143900 | 6762895200 | 27950 | 27950 | 27950 | 27900 | 530 |
| 269 | 20231025 | 143800 | 6748083750 | 27950 | 27950 | 27950 | 27900 | 738 |
| 270 | 20231025 | 143700 | 6727465450 | 27950 | 27950 | 27950 | 27900 | 484 |
| 271 | 20231025 | 143600 | 6713948050 | 27950 | 27950 | 27950 | 27900 | 420 |
| 272 | 20231025 | 143500 | 6702211050 | 27900 | 27950 | 27950 | 27900 | 533 |
| 273 | 20231025 | 143400 | 6687316050 | 27950 | 27950 | 27950 | 27900 | 559 |
| 274 | 20231025 | 143300 | 6671692050 | 27900 | 27950 | 27950 | 27900 | 765 |
| 275 | 20231025 | 143200 | 6650312800 | 27950 | 27900 | 27950 | 27900 | 423 |
| 276 | 20231025 | 143100 | 6638509300 | 27950 | 28050 | 28050 | 27900 | 2865 |
| 277 | 20231025 | 143000 | 6558360000 | 28050 | 28050 | 28050 | 28000 | 195 |
| 278 | 20231025 | 142900 | 6552892450 | 28050 | 28050 | 28050 | 28000 | 413 |
| 279 | 20231025 | 142800 | 6541309800 | 28050 | 28050 | 28050 | 28000 | 670 |
| 280 | 20231025 | 142700 | 6522524750 | 28000 | 28100 | 28100 | 28000 | 653 |
| 281 | 20231025 | 142600 | 6504208000 | 28100 | 28100 | 28100 | 28050 | 557 |
| 282 | 20231025 | 142500 | 6488558300 | 28100 | 28100 | 28100 | 28050 | 212 |
| 283 | 20231025 | 142400 | 6482603900 | 28100 | 28100 | 28100 | 28050 | 711 |
| 284 | 20231025 | 142300 | 6462627850 | 28100 | 28100 | 28100 | 28050 | 836 |
| 285 | 20231025 | 142200 | 6439152450 | 28100 | 28100 | 28100 | 28050 | 1210 |
| 286 | 20231025 | 142100 | 6405204100 | 28100 | 28100 | 28100 | 28100 | 478 |
| 287 | 20231025 | 142000 | 6391772300 | 28100 | 28100 | 28150 | 28100 | 153 |
| 288 | 20231025 | 141900 | 6387471050 | 28150 | 28150 | 28150 | 28050 | 1328 |
| 289 | 20231025 | 141800 | 6350154900 | 28150 | 28100 | 28150 | 28100 | 1023 |
| 290 | 20231025 | 141700 | 6321395600 | 28100 | 28100 | 28100 | 28050 | 142 |
| 291 | 20231025 | 141600 | 6317407400 | 28100 | 28100 | 28100 | 28050 | 1020 |
| 292 | 20231025 | 141500 | 6288757450 | 28100 | 28100 | 28100 | 28050 | 130 |
| 293 | 20231025 | 141400 | 6285104500 | 28100 | 28100 | 28100 | 28050 | 899 |
| 294 | 20231025 | 141300 | 6259855500 | 28100 | 28100 | 28100 | 28050 | 1387 |
| 295 | 20231025 | 141200 | 6220922500 | 28100 | 28100 | 28100 | 28050 | 189 |
| 296 | 20231025 | 141100 | 6215613600 | 28100 | 28100 | 28100 | 28050 | 531 |
| 297 | 20231025 | 141000 | 6200696500 | 28100 | 28100 | 28100 | 28050 | 217 |
| 298 | 20231025 | 140900 | 6194600800 | 28100 | 28050 | 28100 | 28050 | 862 |
| 299 | 20231025 | 140800 | 6170390850 | 28100 | 28050 | 28100 | 28050 | 1171 |
| 300 | 20231025 | 140700 | 6137538650 | 28050 | 28050 | 28050 | 28000 | 260 |
| 301 | 20231025 | 140600 | 6130247650 | 28050 | 28000 | 28050 | 28000 | 670 |
| 302 | 20231025 | 140500 | 6111456600 | 28050 | 28050 | 28050 | 28000 | 125 |
| 303 | 20231025 | 140400 | 6107952350 | 28050 | 28050 | 28050 | 28050 | 566 |
| 304 | 20231025 | 140300 | 6092076050 | 28050 | 28050 | 28050 | 28050 | 626 |
| 305 | 20231025 | 140200 | 6074516750 | 28050 | 28050 | 28100 | 28050 | 207 |
| 306 | 20231025 | 140100 | 6068708950 | 28100 | 28050 | 28100 | 28050 | 2076 |
| 307 | 20231025 | 140000 | 6010473000 | 28100 | 28100 | 28100 | 28050 | 621 |
| 308 | 20231025 | 135900 | 5993040750 | 28100 | 28100 | 28100 | 28050 | 755 |
| 309 | 20231025 | 135800 | 5971832450 | 28100 | 28050 | 28100 | 28050 | 2744 |
| 310 | 20231025 | 135700 | 5894853750 | 28050 | 28050 | 28050 | 28050 | 579 |
| 311 | 20231025 | 135600 | 5878612800 | 28050 | 28050 | 28050 | 28000 | 765 |
| 312 | 20231025 | 135500 | 5857154600 | 28050 | 28000 | 28050 | 28000 | 503 |
| 313 | 20231025 | 135400 | 5843045700 | 28000 | 28000 | 28000 | 27950 | 3651 |
| 314 | 20231025 | 135300 | 5740824900 | 28000 | 27950 | 28000 | 27950 | 1323 |
| 315 | 20231025 | 135200 | 5703845450 | 27950 | 27950 | 27950 | 27950 | 409 |
| 316 | 20231025 | 135100 | 5692413900 | 27900 | 27900 | 27900 | 27850 | 1313 |
| 317 | 20231025 | 135000 | 5655786200 | 27900 | 27900 | 27900 | 27900 | 100 |
| 318 | 20231025 | 134900 | 5652996200 | 27900 | 27900 | 27900 | 27900 | 491 |
| 319 | 20231025 | 134800 | 5639297300 | 27900 | 27900 | 27900 | 27850 | 266 |
| 320 | 20231025 | 134700 | 5631880900 | 27900 | 27850 | 27900 | 27850 | 660 |
| 321 | 20231025 | 134600 | 5613467450 | 27900 | 27900 | 27900 | 27850 | 65 |
| 322 | 20231025 | 134500 | 5611654000 | 27900 | 27900 | 27900 | 27900 | 178 |
| 323 | 20231025 | 134400 | 5606687800 | 27900 | 27900 | 27900 | 27850 | 164 |
| 324 | 20231025 | 134300 | 5602112700 | 27900 | 27900 | 27900 | 27900 | 55 |
| 325 | 20231025 | 134200 | 5600578200 | 27900 | 27900 | 27900 | 27850 | 179 |
| 326 | 20231025 | 134100 | 5595584600 | 27850 | 27800 | 27850 | 27750 | 2057 |
| 327 | 20231025 | 134000 | 5538392900 | 27800 | 27800 | 27800 | 27750 | 218 |
| 328 | 20231025 | 133900 | 5532338850 | 27800 | 27800 | 27800 | 27750 | 255 |
| 329 | 20231025 | 133800 | 5525251050 | 27800 | 27800 | 27800 | 27750 | 940 |
| 330 | 20231025 | 133700 | 5499158600 | 27750 | 27750 | 27800 | 27750 | 231 |
| 331 | 20231025 | 133600 | 5492745300 | 27800 | 27800 | 27800 | 27750 | 214 |
| 332 | 20231025 | 133500 | 5486804100 | 27800 | 27800 | 27800 | 27750 | 240 |
| 333 | 20231025 | 133400 | 5480133700 | 27800 | 27750 | 27800 | 27750 | 213 |
| 334 | 20231025 | 133300 | 5474220150 | 27800 | 27800 | 27800 | 27800 | 101 |
| 335 | 20231025 | 133200 | 5471412350 | 27800 | 27800 | 27800 | 27750 | 136 |
| 336 | 20231025 | 133100 | 5467632300 | 27800 | 27800 | 27800 | 27800 | 98 |
| 337 | 20231025 | 133000 | 5464907900 | 27800 | 27800 | 27800 | 27750 | 749 |
| 338 | 20231025 | 132900 | 5444087350 | 27800 | 27800 | 27800 | 27800 | 185 |
| 339 | 20231025 | 132800 | 5438944350 | 27800 | 27800 | 27800 | 27750 | 68 |
| 340 | 20231025 | 132700 | 5437056350 | 27800 | 27800 | 27800 | 27750 | 294 |
| 341 | 20231025 | 132600 | 5428893650 | 27800 | 27750 | 27800 | 27750 | 900 |
| 342 | 20231025 | 132500 | 5403916250 | 27750 | 27750 | 27750 | 27750 | 312 |
| 343 | 20231025 | 132400 | 5395258250 | 27750 | 27750 | 27750 | 27700 | 335 |
| 344 | 20231025 | 132300 | 5385962500 | 27750 | 27750 | 27750 | 27700 | 1311 |
| 345 | 20231025 | 132200 | 5349585400 | 27750 | 27700 | 27750 | 27700 | 606 |
| 346 | 20231025 | 132100 | 5332798750 | 27700 | 27700 | 27750 | 27700 | 185 |
| 347 | 20231025 | 132000 | 5327673550 | 27700 | 27750 | 27800 | 27700 | 3630 |
| 348 | 20231025 | 131900 | 5226948250 | 27800 | 27800 | 27800 | 27750 | 74 |
| 349 | 20231025 | 131800 | 5224893700 | 27750 | 27800 | 27800 | 27750 | 72 |
| 350 | 20231025 | 131700 | 5222893550 | 27750 | 27750 | 27800 | 27750 | 334 |
| 351 | 20231025 | 131600 | 5213615200 | 27750 | 27800 | 27800 | 27750 | 83 |
| 352 | 20231025 | 131500 | 5211311100 | 27800 | 27800 | 27800 | 27750 | 53 |
| 353 | 20231025 | 131400 | 5209837750 | 27750 | 27800 | 27800 | 27750 | 302 |
| 354 | 20231025 | 131300 | 5201447650 | 27800 | 27800 | 27800 | 27800 | 105 |
| 355 | 20231025 | 131200 | 5198528650 | 27750 | 27800 | 27800 | 27750 | 48 |
| 356 | 20231025 | 131100 | 5197195400 | 27800 | 27800 | 27800 | 27800 | 89 |
| 357 | 20231025 | 131000 | 5194721200 | 27800 | 27800 | 27800 | 27750 | 265 |
| 358 | 20231025 | 130900 | 5187360400 | 27750 | 27750 | 27800 | 27750 | 162 |
| 359 | 20231025 | 130800 | 5182864500 | 27800 | 27800 | 27800 | 27800 | 101 |
| 360 | 20231025 | 130700 | 5180056700 | 27800 | 27800 | 27800 | 27750 | 409 |
| 361 | 20231025 | 130600 | 5168698100 | 27800 | 27750 | 27800 | 27750 | 36 |
| 362 | 20231025 | 130500 | 5167698800 | 27800 | 27800 | 27800 | 27750 | 200 |
| 363 | 20231025 | 130400 | 5162140450 | 27750 | 27750 | 27800 | 27750 | 281 |
| 364 | 20231025 | 130300 | 5154332050 | 27800 | 27800 | 27800 | 27750 | 188 |
| 365 | 20231025 | 130200 | 5149107250 | 27800 | 27800 | 27800 | 27750 | 110 |
| 366 | 20231025 | 130100 | 5146050850 | 27750 | 27750 | 27800 | 27750 | 138 |
| 367 | 20231025 | 130000 | 5142215200 | 27800 | 27800 | 27800 | 27750 | 338 |
| 368 | 20231025 | 125900 | 5132835000 | 27800 | 27800 | 27800 | 27750 | 94 |
| 369 | 20231025 | 125800 | 5130225800 | 27800 | 27800 | 27800 | 27800 | 195 |
| 370 | 20231025 | 125700 | 5124804800 | 27800 | 27800 | 27800 | 27800 | 9 |
| 371 | 20231025 | 125600 | 5124554600 | 27800 | 27800 | 27800 | 27800 | 87 |
| 372 | 20231025 | 125500 | 5122136000 | 27800 | 27800 | 27800 | 27750 | 121 |
| 373 | 20231025 | 125400 | 5118772400 | 27750 | 27800 | 27800 | 27750 | 2268 |
| 374 | 20231025 | 125300 | 5055835050 | 27750 | 27800 | 27800 | 27750 | 169 |
| 375 | 20231025 | 125200 | 5051141050 | 27800 | 27800 | 27800 | 27750 | 370 |
| 376 | 20231025 | 125100 | 5040866500 | 27800 | 27800 | 27800 | 27750 | 355 |
| 377 | 20231025 | 125000 | 5031014250 | 27750 | 27750 | 27800 | 27750 | 322 |
| 378 | 20231025 | 124900 | 5022076500 | 27800 | 27800 | 27800 | 27750 | 595 |
| 379 | 20231025 | 124800 | 5005552000 | 27800 | 27800 | 27800 | 27750 | 51 |
| 380 | 20231025 | 124700 | 5004135550 | 27750 | 27800 | 27800 | 27750 | 52 |
| 381 | 20231025 | 124600 | 5002691600 | 27800 | 27800 | 27800 | 27800 | 182 |
| 382 | 20231025 | 124500 | 4997632000 | 27800 | 27750 | 27800 | 27750 | 72 |
| 383 | 20231025 | 124400 | 4995633050 | 27800 | 27800 | 27800 | 27750 | 131 |
| 384 | 20231025 | 124300 | 4991993150 | 27800 | 27800 | 27800 | 27750 | 111 |
| 385 | 20231025 | 124200 | 4988909100 | 27800 | 27750 | 27800 | 27750 | 336 |
| 386 | 20231025 | 124100 | 4979579000 | 27800 | 27750 | 27800 | 27750 | 100 |
| 387 | 20231025 | 124000 | 4976803650 | 27800 | 27800 | 27800 | 27750 | 97 |
| 388 | 20231025 | 123900 | 4974107100 | 27800 | 27800 | 27800 | 27800 | 135 |
| 389 | 20231025 | 123800 | 4970354100 | 27800 | 27800 | 27800 | 27750 | 166 |
| 390 | 20231025 | 123700 | 4965746800 | 27800 | 27800 | 27800 | 27800 | 426 |
| 391 | 20231025 | 123600 | 4953904000 | 27800 | 27750 | 27800 | 27750 | 347 |
| 392 | 20231025 | 123500 | 4944267500 | 27750 | 27800 | 27800 | 27750 | 201 |
| 393 | 20231025 | 123400 | 4938688400 | 27800 | 27750 | 27800 | 27750 | 119 |
| 394 | 20231025 | 123300 | 4935382300 | 27750 | 27800 | 27800 | 27750 | 500 |
| 395 | 20231025 | 123200 | 4921485700 | 27750 | 27750 | 27800 | 27750 | 55 |
| 396 | 20231025 | 123100 | 4919958850 | 27750 | 27750 | 27800 | 27750 | 166 |
| 397 | 20231025 | 123000 | 4915348050 | 27750 | 27800 | 27800 | 27750 | 150 |
| 398 | 20231025 | 122900 | 4911179550 | 27800 | 27800 | 27850 | 27800 | 215 |
| 399 | 20231025 | 122800 | 4905202300 | 27800 | 27800 | 27850 | 27800 | 389 |
| 400 | 20231025 | 122700 | 4894382950 | 27800 | 27800 | 27850 | 27800 | 163 |
| 401 | 20231025 | 122600 | 4889845700 | 27850 | 27800 | 27850 | 27800 | 218 |
| 402 | 20231025 | 122500 | 4883783800 | 27850 | 27850 | 27850 | 27800 | 112 |
| 403 | 20231025 | 122400 | 4880666200 | 27800 | 27850 | 27850 | 27800 | 1078 |
| 404 | 20231025 | 122300 | 4850691300 | 27850 | 27850 | 27850 | 27800 | 48 |
| 405 | 20231025 | 122200 | 4849356000 | 27850 | 27850 | 27850 | 27800 | 234 |
| 406 | 20231025 | 122100 | 4842846800 | 27850 | 27850 | 27850 | 27800 | 162 |
| 407 | 20231025 | 122000 | 4838336850 | 27850 | 27900 | 27900 | 27800 | 1570 |
| 408 | 20231025 | 121900 | 4794623750 | 27900 | 27900 | 27900 | 27850 | 105 |
| 409 | 20231025 | 121800 | 4791695050 | 27900 | 27950 | 27950 | 27850 | 5766 |
| 410 | 20231025 | 121700 | 4630876300 | 27950 | 27900 | 27950 | 27900 | 177 |
| 411 | 20231025 | 121600 | 4625931000 | 27900 | 27950 | 27950 | 27900 | 284 |
| 412 | 20231025 | 121500 | 4618002950 | 27950 | 27950 | 27950 | 27900 | 56 |
| 413 | 20231025 | 121400 | 4616439200 | 27950 | 27950 | 27950 | 27900 | 305 |
| 414 | 20231025 | 121300 | 4607921750 | 27900 | 27950 | 27950 | 27900 | 142 |
| 415 | 20231025 | 121200 | 4603956000 | 27950 | 27950 | 27950 | 27900 | 51 |
| 416 | 20231025 | 121100 | 4602531900 | 27950 | 27950 | 27950 | 27900 | 159 |
| 417 | 20231025 | 121000 | 4598088500 | 27950 | 27950 | 28000 | 27950 | 1382 |
| 418 | 20231025 | 120900 | 4559458700 | 28000 | 28000 | 28000 | 28000 | 131 |
| 419 | 20231025 | 120800 | 4555790700 | 28000 | 28000 | 28000 | 27950 | 141 |
| 420 | 20231025 | 120700 | 4551843200 | 28000 | 28000 | 28000 | 28000 | 92 |
| 421 | 20231025 | 120600 | 4549267200 | 28000 | 28000 | 28050 | 28000 | 303 |
| 422 | 20231025 | 120500 | 4540783000 | 28050 | 28000 | 28050 | 28000 | 446 |
| 423 | 20231025 | 120400 | 4528292500 | 28000 | 28050 | 28050 | 28000 | 416 |
| 424 | 20231025 | 120300 | 4516644250 | 28050 | 28050 | 28050 | 28000 | 97 |
| 425 | 20231025 | 120200 | 4513923800 | 28050 | 28050 | 28050 | 28050 | 119 |
| 426 | 20231025 | 120100 | 4510585850 | 28000 | 28000 | 28000 | 28000 | 810 |
| 427 | 20231025 | 120000 | 4487905850 | 28000 | 28000 | 28000 | 28000 | 123 |
| 428 | 20231025 | 115900 | 4484461850 | 28000 | 28000 | 28050 | 27950 | 547 |
| 429 | 20231025 | 115800 | 4469141650 | 28000 | 28000 | 28000 | 28000 | 411 |
| 430 | 20231025 | 115700 | 4457633650 | 28000 | 28000 | 28000 | 28000 | 123 |
| 431 | 20231025 | 115600 | 4454189650 | 28050 | 28000 | 28050 | 28000 | 490 |
| 432 | 20231025 | 115500 | 4440469400 | 28000 | 28000 | 28000 | 28000 | 1516 |
| 433 | 20231025 | 115400 | 4398021400 | 28050 | 27950 | 28050 | 27950 | 1096 |
| 434 | 20231025 | 115300 | 4367340200 | 27950 | 27950 | 27950 | 27900 | 1346 |
| 435 | 20231025 | 115200 | 4329722050 | 27950 | 28000 | 28050 | 27950 | 1896 |
| 436 | 20231025 | 115100 | 4276694350 | 28000 | 28000 | 28000 | 28000 | 244 |
| 437 | 20231025 | 115000 | 4269862350 | 28000 | 28000 | 28000 | 27950 | 835 |
| 438 | 20231025 | 114900 | 4246490350 | 28000 | 28000 | 28000 | 27950 | 331 |
| 439 | 20231025 | 114800 | 4237232450 | 28000 | 28000 | 28000 | 27950 | 164 |
| 440 | 20231025 | 114700 | 4232644000 | 28000 | 28000 | 28000 | 27950 | 100 |
| 441 | 20231025 | 114600 | 4229847850 | 27950 | 28000 | 28000 | 27950 | 237 |
| 442 | 20231025 | 114500 | 4223213800 | 28000 | 27950 | 28000 | 27950 | 125 |
| 443 | 20231025 | 114400 | 4219717350 | 28000 | 28000 | 28000 | 28000 | 39 |
| 444 | 20231025 | 114300 | 4218625350 | 28000 | 28000 | 28000 | 27950 | 174 |
| 445 | 20231025 | 114200 | 4213755300 | 27950 | 27950 | 27950 | 27950 | 203 |
| 446 | 20231025 | 114100 | 4208081450 | 27950 | 28000 | 28000 | 27900 | 172 |
| 447 | 20231025 | 114000 | 4203273850 | 28000 | 27950 | 28000 | 27950 | 196 |
| 448 | 20231025 | 113900 | 4197794800 | 27950 | 27950 | 28000 | 27950 | 392 |
| 449 | 20231025 | 113800 | 4186834150 | 28000 | 28000 | 28000 | 27950 | 53 |
| 450 | 20231025 | 113700 | 4185351550 | 28000 | 27950 | 28000 | 27900 | 476 |
| 451 | 20231025 | 113600 | 4172049150 | 27900 | 27950 | 27950 | 27900 | 146 |
| 452 | 20231025 | 113500 | 4167970400 | 27950 | 27950 | 27950 | 27950 | 70 |
| 453 | 20231025 | 113400 | 4166013900 | 27950 | 27950 | 27950 | 27900 | 176 |
| 454 | 20231025 | 113300 | 4161097350 | 27950 | 27950 | 27950 | 27950 | 149 |
| 455 | 20231025 | 113200 | 4156932800 | 27950 | 27900 | 27950 | 27900 | 445 |
| 456 | 20231025 | 113100 | 4144496150 | 27950 | 27950 | 27950 | 27900 | 205 |
| 457 | 20231025 | 113000 | 4138770100 | 27900 | 28000 | 28000 | 27900 | 970 |
| 458 | 20231025 | 112900 | 4111662850 | 28000 | 28050 | 28050 | 27950 | 740 |
| 459 | 20231025 | 112800 | 4090943250 | 28000 | 28000 | 28050 | 28000 | 155 |
| 460 | 20231025 | 112700 | 4086597000 | 28000 | 28050 | 28050 | 28000 | 169 |
| 461 | 20231025 | 112600 | 4081860500 | 28050 | 28050 | 28050 | 28000 | 136 |
| 462 | 20231025 | 112500 | 4078051450 | 28050 | 28050 | 28050 | 28000 | 181 |
| 463 | 20231025 | 112400 | 4072975650 | 28000 | 28000 | 28050 | 28000 | 240 |
| 464 | 20231025 | 112300 | 4066251400 | 28000 | 28050 | 28050 | 28000 | 339 |
| 465 | 20231025 | 112200 | 4056758600 | 28000 | 28000 | 28050 | 28000 | 112 |
| 466 | 20231025 | 112100 | 4053621000 | 28050 | 28050 | 28050 | 28000 | 548 |
| 467 | 20231025 | 112000 | 4038252100 | 28050 | 28000 | 28050 | 28000 | 209 |
| 468 | 20231025 | 111900 | 4032398750 | 28000 | 28000 | 28050 | 28000 | 313 |
| 469 | 20231025 | 111800 | 4023634000 | 28050 | 28050 | 28050 | 28000 | 222 |
| 470 | 20231025 | 111700 | 4017408600 | 28050 | 28000 | 28050 | 28000 | 648 |
| 471 | 20231025 | 111600 | 3999263300 | 28000 | 28000 | 28000 | 27950 | 93 |
| 472 | 20231025 | 111500 | 3996661200 | 28000 | 28000 | 28000 | 27950 | 469 |
| 473 | 20231025 | 111400 | 3983531050 | 28000 | 27950 | 28000 | 27950 | 64 |
| 474 | 20231025 | 111300 | 3981741200 | 27950 | 28000 | 28000 | 27950 | 210 |
| 475 | 20231025 | 111200 | 3975863200 | 28000 | 27950 | 28000 | 27950 | 336 |
| 476 | 20231025 | 111100 | 3966457600 | 27950 | 28050 | 28050 | 27950 | 2867 |
| 477 | 20231025 | 111000 | 3886048500 | 28050 | 28000 | 28100 | 28000 | 2344 |
| 478 | 20231025 | 110900 | 3820303200 | 28050 | 28050 | 28050 | 28000 | 241 |
| 479 | 20231025 | 110800 | 3813543550 | 28050 | 28000 | 28050 | 27950 | 653 |
| 480 | 20231025 | 110700 | 3795250650 | 27950 | 28000 | 28000 | 27950 | 165 |
| 481 | 20231025 | 110600 | 3790632150 | 27950 | 27950 | 27950 | 27900 | 470 |
| 482 | 20231025 | 110500 | 3777497000 | 27950 | 27950 | 27950 | 27950 | 95 |
| 483 | 20231025 | 110400 | 3774841750 | 27950 | 28050 | 28050 | 27900 | 1736 |
| 484 | 20231025 | 110300 | 3726270050 | 28000 | 28000 | 28000 | 28000 | 640 |
| 485 | 20231025 | 110200 | 3708350050 | 28000 | 28000 | 28000 | 27950 | 117 |
| 486 | 20231025 | 110100 | 3705075550 | 28000 | 28050 | 28050 | 28000 | 292 |
| 487 | 20231025 | 110000 | 3696895300 | 28000 | 28000 | 28000 | 28000 | 192 |
| 488 | 20231025 | 105900 | 3691519300 | 28000 | 28000 | 28000 | 28000 | 109 |
| 489 | 20231025 | 105800 | 3688467300 | 28000 | 27950 | 28050 | 27950 | 3862 |
| 490 | 20231025 | 105700 | 3580349950 | 28000 | 27950 | 28000 | 27900 | 744 |
| 491 | 20231025 | 105600 | 3559554750 | 27950 | 27950 | 27950 | 27950 | 102 |
| 492 | 20231025 | 105500 | 3556703850 | 27900 | 27900 | 27900 | 27900 | 256 |
| 493 | 20231025 | 105400 | 3549561450 | 27900 | 27950 | 27950 | 27900 | 1755 |
| 494 | 20231025 | 105300 | 3500512950 | 27900 | 27900 | 27950 | 27900 | 253 |
| 495 | 20231025 | 105200 | 3493453950 | 27900 | 27850 | 27900 | 27850 | 138 |
| 496 | 20231025 | 105100 | 3489609650 | 27950 | 28000 | 28000 | 27850 | 374 |
| 497 | 20231025 | 105000 | 3479169150 | 28000 | 28000 | 28000 | 27950 | 560 |
| 498 | 20231025 | 104900 | 3463510150 | 28000 | 27900 | 28000 | 27850 | 2736 |
| 499 | 20231025 | 104800 | 3387109950 | 27900 | 27900 | 27900 | 27850 | 24 |
| 500 | 20231025 | 104700 | 3386440800 | 27900 | 27850 | 27900 | 27850 | 897 |
| 501 | 20231025 | 104600 | 3361449650 | 27900 | 27900 | 27900 | 27850 | 97 |
| 502 | 20231025 | 104500 | 3358745200 | 27900 | 27850 | 27900 | 27850 | 27 |
| 503 | 20231025 | 104400 | 3357991950 | 27900 | 27900 | 27900 | 27900 | 203 |
| 504 | 20231025 | 104300 | 3352328250 | 27900 | 27950 | 27950 | 27900 | 228 |
| 505 | 20231025 | 104200 | 3345965650 | 27950 | 27900 | 27950 | 27900 | 272 |
| 506 | 20231025 | 104100 | 3338376200 | 27900 | 27950 | 27950 | 27850 | 408 |
| 507 | 20231025 | 104000 | 3326984500 | 27900 | 27900 | 27950 | 27850 | 1846 |
| 508 | 20231025 | 103900 | 3275479400 | 27900 | 27850 | 27900 | 27850 | 23 |
| 509 | 20231025 | 103800 | 3274837950 | 27900 | 27750 | 27900 | 27750 | 1269 |
| 510 | 20231025 | 103700 | 3239534650 | 27800 | 27800 | 27800 | 27750 | 97 |
| 511 | 20231025 | 103600 | 3236839650 | 27750 | 27700 | 27750 | 27700 | 821 |
| 512 | 20231025 | 103500 | 3214079550 | 27700 | 27700 | 27700 | 27700 | 233 |
| 513 | 20231025 | 103400 | 3207625450 | 27650 | 27700 | 27750 | 27650 | 681 |
| 514 | 20231025 | 103300 | 3188785550 | 27750 | 27700 | 27750 | 27700 | 72 |
| 515 | 20231025 | 103200 | 3186790650 | 27650 | 27650 | 27700 | 27600 | 2696 |
| 516 | 20231025 | 103100 | 3112157800 | 27600 | 27600 | 27650 | 27600 | 682 |
| 517 | 20231025 | 103000 | 3093333300 | 27600 | 27750 | 27750 | 27600 | 6669 |
| 518 | 20231025 | 102900 | 2909027150 | 27700 | 27750 | 27750 | 27700 | 77 |
| 519 | 20231025 | 102800 | 2906890450 | 27700 | 27700 | 27750 | 27700 | 2231 |
| 520 | 20231025 | 102700 | 2845085350 | 27650 | 27700 | 27700 | 27650 | 3309 |
| 521 | 20231025 | 102600 | 2753464650 | 27750 | 27750 | 27750 | 27700 | 212 |
| 522 | 20231025 | 102500 | 2747586650 | 27750 | 27750 | 27750 | 27750 | 564 |
| 523 | 20231025 | 102400 | 2731935650 | 27750 | 27750 | 27800 | 27750 | 1749 |
| 524 | 20231025 | 102300 | 2683400450 | 27750 | 27850 | 27850 | 27750 | 507 |
| 525 | 20231025 | 102200 | 2669307050 | 27850 | 27850 | 27850 | 27800 | 264 |
| 526 | 20231025 | 102100 | 2661959950 | 27850 | 27850 | 27850 | 27850 | 38 |
| 527 | 20231025 | 102000 | 2660901650 | 27800 | 27850 | 27850 | 27800 | 82 |
| 528 | 20231025 | 101900 | 2658618400 | 27850 | 27850 | 27850 | 27800 | 162 |
| 529 | 20231025 | 101800 | 2654106750 | 27850 | 27850 | 27850 | 27800 | 20 |
| 530 | 20231025 | 101700 | 2653549800 | 27850 | 27850 | 27850 | 27800 | 643 |
| 531 | 20231025 | 101600 | 2635669100 | 27850 | 27800 | 27850 | 27800 | 157 |
| 532 | 20231025 | 101500 | 2631296950 | 27850 | 27800 | 27850 | 27800 | 238 |
| 533 | 20231025 | 101400 | 2624680050 | 27750 | 27800 | 27800 | 27750 | 102 |
| 534 | 20231025 | 101300 | 2621844550 | 27750 | 27700 | 27800 | 27700 | 982 |
| 535 | 20231025 | 101200 | 2594593650 | 27700 | 27750 | 27750 | 27700 | 3273 |
| 536 | 20231025 | 101100 | 2503877750 | 27800 | 27800 | 27800 | 27750 | 100 |
| 537 | 20231025 | 101000 | 2501097900 | 27800 | 27700 | 27800 | 27700 | 2443 |
| 538 | 20231025 | 100900 | 2433272250 | 27700 | 27700 | 27750 | 27700 | 68 |
| 539 | 20231025 | 100800 | 2431385500 | 27750 | 27750 | 27750 | 27700 | 324 |
| 540 | 20231025 | 100700 | 2422394550 | 27750 | 27750 | 27750 | 27750 | 221 |
| 541 | 20231025 | 100600 | 2416261800 | 27750 | 27700 | 27750 | 27700 | 151 |
| 542 | 20231025 | 100500 | 2412078900 | 27750 | 27750 | 27750 | 27700 | 83 |
| 543 | 20231025 | 100400 | 2409777700 | 27750 | 27750 | 27750 | 27700 | 349 |
| 544 | 20231025 | 100300 | 2400099450 | 27700 | 27800 | 27800 | 27700 | 297 |
| 545 | 20231025 | 100200 | 2391847750 | 27700 | 27750 | 27800 | 27700 | 25 |
| 546 | 20231025 | 100100 | 2391153700 | 27800 | 27750 | 27800 | 27750 | 287 |
| 547 | 20231025 | 100000 | 2383184200 | 27750 | 27700 | 27750 | 27700 | 945 |
| 548 | 20231025 | 095900 | 2356974800 | 27700 | 27700 | 27700 | 27700 | 1362 |
| 549 | 20231025 | 095800 | 2319247400 | 27700 | 27700 | 27750 | 27700 | 333 |
| 550 | 20231025 | 095700 | 2310023250 | 27750 | 27700 | 27750 | 27700 | 193 |
| 551 | 20231025 | 095600 | 2304671400 | 27700 | 27650 | 27700 | 27650 | 1823 |
| 552 | 20231025 | 095500 | 2254265400 | 27600 | 27650 | 27650 | 27600 | 85 |
| 553 | 20231025 | 095400 | 2251918450 | 27650 | 27650 | 27650 | 27600 | 1144 |
| 554 | 20231025 | 095300 | 2220304900 | 27650 | 27650 | 27700 | 27650 | 2206 |
| 555 | 20231025 | 095200 | 2159289100 | 27650 | 27700 | 27700 | 27650 | 121 |
| 556 | 20231025 | 095100 | 2155940900 | 27700 | 27700 | 27700 | 27600 | 3800 |
| 557 | 20231025 | 095000 | 2050776700 | 27700 | 27650 | 27700 | 27650 | 1060 |
| 558 | 20231025 | 094900 | 2021432350 | 27650 | 27650 | 27700 | 27650 | 370 |
| 559 | 20231025 | 094800 | 2011201400 | 27650 | 27650 | 27700 | 27650 | 381 |
| 560 | 20231025 | 094700 | 2000666600 | 27700 | 27700 | 27700 | 27600 | 4936 |
| 561 | 20231025 | 094600 | 1864169450 | 27700 | 27700 | 27700 | 27700 | 102 |
| 562 | 20231025 | 094500 | 1861344050 | 27750 | 27700 | 27750 | 27700 | 770 |
| 563 | 20231025 | 094400 | 1840014600 | 27700 | 27700 | 27750 | 27700 | 16 |
| 564 | 20231025 | 094300 | 1839571000 | 27750 | 27750 | 27750 | 27700 | 1036 |
| 565 | 20231025 | 094200 | 1810870750 | 27750 | 27750 | 27750 | 27700 | 1410 |
| 566 | 20231025 | 094100 | 1771747150 | 27800 | 27800 | 27800 | 27750 | 978 |
| 567 | 20231025 | 094000 | 1744604700 | 27800 | 27800 | 27850 | 27800 | 533 |
| 568 | 20231025 | 093900 | 1729780100 | 27850 | 27850 | 27850 | 27800 | 2658 |
| 569 | 20231025 | 093800 | 1655885000 | 27850 | 27850 | 27850 | 27800 | 351 |
| 570 | 20231025 | 093700 | 1646119350 | 27850 | 27800 | 27850 | 27800 | 173 |
| 571 | 20231025 | 093600 | 1641305900 | 27800 | 27850 | 27850 | 27800 | 256 |
| 572 | 20231025 | 093500 | 1634178750 | 27800 | 27800 | 27850 | 27800 | 367 |
| 573 | 20231025 | 093400 | 1623961100 | 27850 | 27850 | 27850 | 27800 | 43 |
| 574 | 20231025 | 093300 | 1622765150 | 27850 | 27850 | 27850 | 27800 | 1548 |
| 575 | 20231025 | 093200 | 1579675400 | 27850 | 27900 | 27900 | 27850 | 108 |
| 576 | 20231025 | 093100 | 1576667300 | 27900 | 27850 | 27900 | 27850 | 118 |
| 577 | 20231025 | 093000 | 1573378750 | 27900 | 27900 | 27900 | 27850 | 138 |
| 578 | 20231025 | 092900 | 1569534650 | 27900 | 27900 | 27900 | 27900 | 1052 |
| 579 | 20231025 | 092800 | 1540183850 | 27900 | 27900 | 27950 | 27850 | 1870 |
| 580 | 20231025 | 092700 | 1488010600 | 27900 | 27950 | 27950 | 27900 | 716 |
| 581 | 20231025 | 092600 | 1468022650 | 27950 | 27900 | 27950 | 27900 | 312 |
| 582 | 20231025 | 092500 | 1459317250 | 27900 | 27950 | 27950 | 27900 | 339 |
| 583 | 20231025 | 092400 | 1449842250 | 27950 | 27950 | 27950 | 27950 | 216 |
| 584 | 20231025 | 092300 | 1443805050 | 27950 | 27900 | 27950 | 27900 | 3180 |
| 585 | 20231025 | 092200 | 1355068750 | 27900 | 27850 | 27900 | 27850 | 36 |
| 586 | 20231025 | 092100 | 1354065800 | 27900 | 27950 | 27950 | 27900 | 350 |
| 587 | 20231025 | 092000 | 1344299300 | 27950 | 27900 | 27950 | 27900 | 304 |
| 588 | 20231025 | 091900 | 1335817650 | 27900 | 27900 | 27900 | 27850 | 135 |
| 589 | 20231025 | 091800 | 1332051400 | 27900 | 27900 | 27900 | 27900 | 669 |
| 590 | 20231025 | 091700 | 1313386300 | 27950 | 27950 | 27950 | 27900 | 681 |
| 591 | 20231025 | 091600 | 1294368850 | 27950 | 28000 | 28000 | 27950 | 2457 |
| 592 | 20231025 | 091500 | 1225691850 | 28000 | 27900 | 28000 | 27850 | 6545 |
| 593 | 20231025 | 091400 | 1043027750 | 27900 | 27900 | 27900 | 27900 | 159 |
| 594 | 20231025 | 091300 | 1038591650 | 27900 | 27850 | 27900 | 27850 | 1445 |
| 595 | 20231025 | 091200 | 998346950 | 27850 | 27900 | 27950 | 27850 | 1391 |
| 596 | 20231025 | 091100 | 959583300 | 27900 | 27900 | 27950 | 27850 | 1375 |
| 597 | 20231025 | 091000 | 921222700 | 27900 | 28000 | 28050 | 27850 | 7494 |
| 598 | 20231025 | 090900 | 712145550 | 27950 | 27900 | 28000 | 27900 | 1074 |
| 599 | 20231025 | 090800 | 682166900 | 27850 | 27850 | 27900 | 27850 | 75 |
| 600 | 20231025 | 090700 | 680078100 | 27850 | 27900 | 27950 | 27850 | 6904 |
| 601 | 20231025 | 090600 | 487614350 | 27900 | 27950 | 27950 | 27900 | 271 |
| 602 | 20231025 | 090500 | 480040900 | 27900 | 27950 | 27950 | 27900 | 450 |
| 603 | 20231025 | 090400 | 467483650 | 27900 | 27950 | 28000 | 27900 | 3949 |
| 604 | 20231025 | 090300 | 357119150 | 27950 | 28050 | 28050 | 27950 | 315 |
| 605 | 20231025 | 090200 | 348306250 | 28050 | 27950 | 28100 | 27900 | 1593 |
| 606 | 20231025 | 090100 | 303739350 | 27950 | 27900 | 28000 | 27900 | 1070 |
| 607 | 20231025 | 090000 | 273830250 | 27950 | 28050 | 28100 | 27900 | 9776 |