34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 193100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 15749 |
| 3 | 20231025 | 193000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20231025 | 192900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20231025 | 192800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20231025 | 192700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20231025 | 192600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20231025 | 192500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20231025 | 192400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20231025 | 192300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20231025 | 192200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20231025 | 192100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20231025 | 192000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20231025 | 191900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20231025 | 191800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20231025 | 191700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20231025 | 191600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20231025 | 191500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20231025 | 191400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20231025 | 191300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20231025 | 191200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20231025 | 191100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20231025 | 191000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20231025 | 190900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20231025 | 190800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20231025 | 190700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20231025 | 190600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20231025 | 190500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20231025 | 190400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20231025 | 190300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20231025 | 190200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20231025 | 190100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 15749 |
| 33 | 20231025 | 190000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20231025 | 185900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20231025 | 185800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20231025 | 185700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20231025 | 185600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20231025 | 185500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20231025 | 185400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20231025 | 185300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20231025 | 185200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20231025 | 185100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20231025 | 185000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20231025 | 184900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20231025 | 184800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20231025 | 184700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20231025 | 184600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20231025 | 184500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20231025 | 184400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20231025 | 184300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20231025 | 184200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20231025 | 184100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20231025 | 184000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20231025 | 183900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20231025 | 183800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20231025 | 183700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20231025 | 183600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20231025 | 183500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20231025 | 183400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20231025 | 183300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20231025 | 183200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20231025 | 183100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 15749 |
| 63 | 20231025 | 183000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20231025 | 182900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20231025 | 182800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20231025 | 182700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20231025 | 182600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20231025 | 182500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20231025 | 182400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20231025 | 182300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20231025 | 182200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20231025 | 182100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20231025 | 182000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20231025 | 181900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20231025 | 181800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20231025 | 181700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20231025 | 181600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20231025 | 181500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20231025 | 181400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20231025 | 181300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20231025 | 181200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20231025 | 181100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20231025 | 181000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20231025 | 180900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20231025 | 180800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20231025 | 180700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20231025 | 180600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20231025 | 180500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20231025 | 180400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20231025 | 180300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20231025 | 180200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20231025 | 180100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 15749 |
| 93 | 20231025 | 180000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20231025 | 175900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20231025 | 175800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20231025 | 175700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20231025 | 175600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20231025 | 175500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20231025 | 175400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20231025 | 175300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20231025 | 175200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20231025 | 175100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20231025 | 175000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20231025 | 174900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20231025 | 174800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20231025 | 174700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20231025 | 174600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20231025 | 174500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20231025 | 174400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20231025 | 174300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20231025 | 174200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20231025 | 174100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20231025 | 174000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20231025 | 173900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20231025 | 173800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20231025 | 173700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20231025 | 173600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20231025 | 173500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20231025 | 173400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20231025 | 173300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20231025 | 173200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20231025 | 173100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 15749 |
| 123 | 20231025 | 173000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20231025 | 172900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20231025 | 172800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20231025 | 172700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20231025 | 172600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20231025 | 172500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20231025 | 172400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20231025 | 172300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20231025 | 172200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20231025 | 172100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20231025 | 172000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20231025 | 171900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20231025 | 171800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20231025 | 171700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20231025 | 171600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20231025 | 171500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20231025 | 171400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20231025 | 171300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20231025 | 171200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20231025 | 171100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20231025 | 171000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20231025 | 170900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20231025 | 170800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20231025 | 170700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20231025 | 170600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20231025 | 170500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20231025 | 170400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20231025 | 170300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20231025 | 170200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20231025 | 170100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 15749 |
| 153 | 20231025 | 170000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20231025 | 165900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20231025 | 165800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20231025 | 165700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20231025 | 165600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20231025 | 165500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20231025 | 165400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20231025 | 165300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20231025 | 165200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20231025 | 165100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20231025 | 165000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20231025 | 164900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20231025 | 164800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20231025 | 164700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20231025 | 164600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20231025 | 164500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20231025 | 164400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20231025 | 164300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20231025 | 164200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20231025 | 164100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20231025 | 164000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20231025 | 163900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20231025 | 163800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20231025 | 163700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20231025 | 163600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20231025 | 163500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20231025 | 163400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20231025 | 163300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20231025 | 163200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20231025 | 163100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 15749 |
| 183 | 20231025 | 163000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20231025 | 162900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20231025 | 162800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20231025 | 162700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20231025 | 162600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20231025 | 162500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20231025 | 162400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20231025 | 162300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20231025 | 162200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20231025 | 162100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20231025 | 162000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20231025 | 161900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20231025 | 161800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20231025 | 161700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20231025 | 161600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20231025 | 161500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20231025 | 161400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20231025 | 161300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20231025 | 161200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20231025 | 161100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20231025 | 161000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20231025 | 160900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20231025 | 160800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20231025 | 160700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20231025 | 160600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20231025 | 160500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20231025 | 160400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20231025 | 160300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20231025 | 160200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20231025 | 160100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 15749 |
| 213 | 20231025 | 160000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20231025 | 155900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20231025 | 155800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20231025 | 155700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20231025 | 155600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20231025 | 155500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20231025 | 155400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20231025 | 155300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20231025 | 155200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20231025 | 155100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20231025 | 155000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20231025 | 154900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20231025 | 154800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20231025 | 154700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20231025 | 154600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20231025 | 154500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20231025 | 154400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20231025 | 154300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20231025 | 154200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20231025 | 154100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20231025 | 154000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20231025 | 153900 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20231025 | 153800 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20231025 | 153700 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20231025 | 153600 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20231025 | 153500 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20231025 | 153400 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20231025 | 153300 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20231025 | 153200 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20231025 | 153100 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 15749 |
| 243 | 20231025 | 153000 | 57750692250 | 42100 | 42100 | 42100 | 42100 | 15749 |
| 244 | 20231025 | 152900 | 57087659350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 245 | 20231025 | 152800 | 57087659350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 246 | 20231025 | 152700 | 57087659350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 247 | 20231025 | 152600 | 57087659350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 248 | 20231025 | 152500 | 57087659350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 249 | 20231025 | 152400 | 57087659350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 250 | 20231025 | 152300 | 57087659350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 251 | 20231025 | 152200 | 57087659350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 252 | 20231025 | 152100 | 57087659350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 253 | 20231025 | 152000 | 57087659350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 254 | 20231025 | 151900 | 57087659350 | 42200 | 42150 | 42200 | 42050 | 6849 |
| 255 | 20231025 | 151800 | 56799159950 | 42150 | 42150 | 42200 | 42050 | 1558 |
| 256 | 20231025 | 151700 | 56733550650 | 42050 | 42000 | 42200 | 42000 | 7317 |
| 257 | 20231025 | 151600 | 56425811850 | 42000 | 42000 | 42050 | 42000 | 2293 |
| 258 | 20231025 | 151500 | 56329488500 | 41950 | 42000 | 42050 | 41950 | 3221 |
| 259 | 20231025 | 151400 | 56194201950 | 42000 | 42050 | 42100 | 42000 | 3850 |
| 260 | 20231025 | 151300 | 56032439000 | 42050 | 42050 | 42100 | 42000 | 2098 |
| 261 | 20231025 | 151200 | 55944183750 | 42050 | 42050 | 42100 | 42000 | 2078 |
| 262 | 20231025 | 151100 | 55856791450 | 42100 | 42000 | 42100 | 41950 | 6169 |
| 263 | 20231025 | 151000 | 55597633750 | 42050 | 42100 | 42150 | 42000 | 5130 |
| 264 | 20231025 | 150900 | 55381887600 | 42100 | 42200 | 42200 | 42100 | 3798 |
| 265 | 20231025 | 150800 | 55221798050 | 42200 | 42250 | 42250 | 42150 | 1581 |
| 266 | 20231025 | 150700 | 55155078500 | 42200 | 42200 | 42250 | 42200 | 858 |
| 267 | 20231025 | 150600 | 55118870300 | 42200 | 42300 | 42300 | 42200 | 1506 |
| 268 | 20231025 | 150500 | 55055254350 | 42300 | 42350 | 42350 | 42250 | 1116 |
| 269 | 20231025 | 150400 | 55008035300 | 42350 | 42300 | 42350 | 42300 | 1218 |
| 270 | 20231025 | 150300 | 54956478850 | 42300 | 42250 | 42300 | 42200 | 1695 |
| 271 | 20231025 | 150200 | 54884865550 | 42250 | 42250 | 42300 | 42200 | 1395 |
| 272 | 20231025 | 150100 | 54825945100 | 42250 | 42350 | 42350 | 42250 | 833 |
| 273 | 20231025 | 150000 | 54790717350 | 42300 | 42300 | 42350 | 42300 | 506 |
| 274 | 20231025 | 145900 | 54769306600 | 42300 | 42400 | 42500 | 42300 | 1449 |
| 275 | 20231025 | 145800 | 54707856050 | 42400 | 42200 | 42400 | 42150 | 5933 |
| 276 | 20231025 | 145700 | 54457316800 | 42250 | 42300 | 42350 | 42200 | 1820 |
| 277 | 20231025 | 145600 | 54380358100 | 42300 | 42300 | 42350 | 42250 | 1714 |
| 278 | 20231025 | 145500 | 54307854650 | 42300 | 42300 | 42350 | 42250 | 647 |
| 279 | 20231025 | 145400 | 54280479050 | 42350 | 42300 | 42350 | 42250 | 1409 |
| 280 | 20231025 | 145300 | 54220871850 | 42300 | 42300 | 42300 | 42250 | 823 |
| 281 | 20231025 | 145200 | 54186089950 | 42300 | 42400 | 42400 | 42300 | 1056 |
| 282 | 20231025 | 145100 | 54141378500 | 42450 | 42500 | 42500 | 42400 | 1570 |
| 283 | 20231025 | 145000 | 54074692650 | 42500 | 42650 | 42650 | 42400 | 3813 |
| 284 | 20231025 | 144900 | 53912517650 | 42600 | 42600 | 42650 | 42550 | 4555 |
| 285 | 20231025 | 144800 | 53718468200 | 42600 | 42600 | 42650 | 42600 | 1850 |
| 286 | 20231025 | 144700 | 53639586400 | 42650 | 42550 | 42650 | 42550 | 3554 |
| 287 | 20231025 | 144600 | 53488116700 | 42550 | 42450 | 42550 | 42450 | 2119 |
| 288 | 20231025 | 144500 | 53398020750 | 42450 | 42450 | 42550 | 42400 | 1571 |
| 289 | 20231025 | 144400 | 53331271950 | 42400 | 42250 | 42400 | 42200 | 3121 |
| 290 | 20231025 | 144300 | 53199167350 | 42200 | 42300 | 42300 | 42200 | 663 |
| 291 | 20231025 | 144200 | 53171148900 | 42250 | 42250 | 42300 | 42250 | 664 |
| 292 | 20231025 | 144100 | 53143077400 | 42250 | 42200 | 42250 | 42200 | 910 |
| 293 | 20231025 | 144000 | 53104636900 | 42200 | 42200 | 42250 | 42200 | 1050 |
| 294 | 20231025 | 143900 | 53060325850 | 42200 | 42250 | 42250 | 42200 | 739 |
| 295 | 20231025 | 143800 | 53029127750 | 42250 | 42200 | 42250 | 42200 | 686 |
| 296 | 20231025 | 143700 | 53000168300 | 42200 | 42200 | 42200 | 42150 | 2795 |
| 297 | 20231025 | 143600 | 52882236600 | 42200 | 42250 | 42250 | 42200 | 363 |
| 298 | 20231025 | 143500 | 52866904450 | 42250 | 42300 | 42300 | 42250 | 916 |
| 299 | 20231025 | 143400 | 52828191900 | 42300 | 42300 | 42350 | 42300 | 804 |
| 300 | 20231025 | 143300 | 52794173700 | 42300 | 42200 | 42300 | 42100 | 1870 |
| 301 | 20231025 | 143200 | 52715238550 | 42200 | 42050 | 42200 | 42000 | 2623 |
| 302 | 20231025 | 143100 | 52604643850 | 42200 | 42000 | 42200 | 42000 | 2025 |
| 303 | 20231025 | 143000 | 52519442750 | 41950 | 42050 | 42150 | 41950 | 6185 |
| 304 | 20231025 | 142900 | 52259578000 | 42050 | 42100 | 42200 | 42000 | 1266 |
| 305 | 20231025 | 142800 | 52206330050 | 42150 | 42100 | 42200 | 42000 | 2261 |
| 306 | 20231025 | 142700 | 52111188700 | 42050 | 42200 | 42200 | 42050 | 4323 |
| 307 | 20231025 | 142600 | 51929017900 | 42250 | 42200 | 42250 | 42200 | 727 |
| 308 | 20231025 | 142500 | 51898332350 | 42200 | 42250 | 42250 | 42200 | 86 |
| 309 | 20231025 | 142400 | 51894702800 | 42250 | 42200 | 42250 | 42200 | 1750 |
| 310 | 20231025 | 142300 | 51820825300 | 42200 | 42250 | 42250 | 42200 | 942 |
| 311 | 20231025 | 142200 | 51781064550 | 42250 | 42150 | 42250 | 42150 | 946 |
| 312 | 20231025 | 142100 | 51741154500 | 42150 | 42200 | 42250 | 42150 | 370 |
| 313 | 20231025 | 142000 | 51725540750 | 42200 | 42200 | 42250 | 42150 | 1232 |
| 314 | 20231025 | 141900 | 51673559150 | 42150 | 42200 | 42200 | 42150 | 180 |
| 315 | 20231025 | 141800 | 51665968500 | 42200 | 42200 | 42250 | 42150 | 140 |
| 316 | 20231025 | 141700 | 51660060900 | 42200 | 42100 | 42200 | 42100 | 990 |
| 317 | 20231025 | 141600 | 51618341050 | 42200 | 42150 | 42200 | 42100 | 647 |
| 318 | 20231025 | 141500 | 51591077250 | 42200 | 42250 | 42250 | 42150 | 1276 |
| 319 | 20231025 | 141400 | 51537280100 | 42200 | 42250 | 42250 | 42200 | 425 |
| 320 | 20231025 | 141300 | 51519342400 | 42250 | 42250 | 42300 | 42200 | 2099 |
| 321 | 20231025 | 141200 | 51430742250 | 42250 | 42300 | 42300 | 42250 | 514 |
| 322 | 20231025 | 141100 | 51409010300 | 42300 | 42200 | 42300 | 42200 | 613 |
| 323 | 20231025 | 141000 | 51383109650 | 42150 | 42200 | 42200 | 42150 | 963 |
| 324 | 20231025 | 140900 | 51342484650 | 42250 | 42250 | 42300 | 42200 | 710 |
| 325 | 20231025 | 140800 | 51312481550 | 42300 | 42300 | 42300 | 42250 | 446 |
| 326 | 20231025 | 140700 | 51293636000 | 42300 | 42300 | 42300 | 42250 | 219 |
| 327 | 20231025 | 140600 | 51284372600 | 42350 | 42350 | 42350 | 42300 | 259 |
| 328 | 20231025 | 140500 | 51273414250 | 42350 | 42350 | 42400 | 42350 | 169 |
| 329 | 20231025 | 140400 | 51266256750 | 42350 | 42350 | 42350 | 42300 | 1057 |
| 330 | 20231025 | 140300 | 51221492950 | 42400 | 42350 | 42400 | 42350 | 379 |
| 331 | 20231025 | 140200 | 51205432950 | 42350 | 42300 | 42450 | 42300 | 896 |
| 332 | 20231025 | 140100 | 51167479750 | 42350 | 42350 | 42350 | 42300 | 402 |
| 333 | 20231025 | 140000 | 51150471000 | 42300 | 42350 | 42350 | 42300 | 624 |
| 334 | 20231025 | 135900 | 51124074650 | 42300 | 42350 | 42400 | 42300 | 486 |
| 335 | 20231025 | 135800 | 51103492200 | 42350 | 42350 | 42350 | 42350 | 333 |
| 336 | 20231025 | 135700 | 51089389650 | 42350 | 42450 | 42450 | 42300 | 636 |
| 337 | 20231025 | 135600 | 51062433950 | 42400 | 42350 | 42500 | 42350 | 258 |
| 338 | 20231025 | 135500 | 51051489100 | 42400 | 42350 | 42400 | 42300 | 826 |
| 339 | 20231025 | 135400 | 51016522200 | 42350 | 42400 | 42450 | 42350 | 156 |
| 340 | 20231025 | 135300 | 51009904250 | 42400 | 42400 | 42500 | 42400 | 1289 |
| 341 | 20231025 | 135200 | 50955188600 | 42400 | 42350 | 42400 | 42350 | 105 |
| 342 | 20231025 | 135100 | 50950740900 | 42350 | 42350 | 42350 | 42300 | 711 |
| 343 | 20231025 | 135000 | 50920639400 | 42350 | 42350 | 42350 | 42350 | 107 |
| 344 | 20231025 | 134900 | 50916107950 | 42350 | 42350 | 42350 | 42300 | 1351 |
| 345 | 20231025 | 134800 | 50858930950 | 42350 | 42300 | 42350 | 42300 | 323 |
| 346 | 20231025 | 134700 | 50845258450 | 42300 | 42400 | 42400 | 42300 | 1533 |
| 347 | 20231025 | 134600 | 50780323750 | 42350 | 42450 | 42450 | 42350 | 315 |
| 348 | 20231025 | 134500 | 50766976350 | 42400 | 42350 | 42500 | 42350 | 1046 |
| 349 | 20231025 | 134400 | 50722609050 | 42350 | 42400 | 42400 | 42350 | 1072 |
| 350 | 20231025 | 134300 | 50677200250 | 42350 | 42400 | 42400 | 42300 | 961 |
| 351 | 20231025 | 134200 | 50636481450 | 42400 | 42500 | 42500 | 42400 | 321 |
| 352 | 20231025 | 134100 | 50622859600 | 42400 | 42650 | 42650 | 42350 | 2626 |
| 353 | 20231025 | 134000 | 50511244900 | 42650 | 42650 | 42750 | 42600 | 1700 |
| 354 | 20231025 | 133900 | 50438743050 | 42650 | 42650 | 42700 | 42650 | 2018 |
| 355 | 20231025 | 133800 | 50352593300 | 42700 | 42600 | 42700 | 42600 | 1671 |
| 356 | 20231025 | 133700 | 50281352550 | 42600 | 42600 | 42750 | 42600 | 4039 |
| 357 | 20231025 | 133600 | 50108968800 | 42550 | 42500 | 42600 | 42500 | 1105 |
| 358 | 20231025 | 133500 | 50061939900 | 42550 | 42550 | 42550 | 42500 | 216 |
| 359 | 20231025 | 133400 | 50052756750 | 42500 | 42450 | 42500 | 42450 | 1790 |
| 360 | 20231025 | 133300 | 49976698100 | 42450 | 42500 | 42500 | 42450 | 450 |
| 361 | 20231025 | 133200 | 49957588800 | 42500 | 42500 | 42600 | 42450 | 1564 |
| 362 | 20231025 | 133100 | 49891105650 | 42500 | 42450 | 42600 | 42450 | 3359 |
| 363 | 20231025 | 133000 | 49748216250 | 42450 | 42350 | 42450 | 42350 | 1038 |
| 364 | 20231025 | 132900 | 49704195600 | 42400 | 42350 | 42400 | 42300 | 441 |
| 365 | 20231025 | 132800 | 49685510700 | 42350 | 42350 | 42350 | 42350 | 761 |
| 366 | 20231025 | 132700 | 49653282350 | 42300 | 42500 | 42500 | 42300 | 2724 |
| 367 | 20231025 | 132600 | 49537783950 | 42450 | 42400 | 42500 | 42350 | 3011 |
| 368 | 20231025 | 132500 | 49409914050 | 42400 | 42300 | 42450 | 42300 | 3189 |
| 369 | 20231025 | 132400 | 49274848800 | 42300 | 42250 | 42300 | 42200 | 1853 |
| 370 | 20231025 | 132300 | 49196552750 | 42300 | 42100 | 42300 | 42050 | 3810 |
| 371 | 20231025 | 132200 | 49035872450 | 42100 | 42000 | 42100 | 41950 | 1398 |
| 372 | 20231025 | 132100 | 48977152800 | 41950 | 42000 | 42000 | 41950 | 277 |
| 373 | 20231025 | 132000 | 48965530950 | 42000 | 41950 | 42000 | 41900 | 2403 |
| 374 | 20231025 | 131900 | 48864652100 | 41900 | 42000 | 42000 | 41900 | 1749 |
| 375 | 20231025 | 131800 | 48791307650 | 42000 | 41800 | 42000 | 41800 | 6355 |
| 376 | 20231025 | 131700 | 48525324550 | 41800 | 41850 | 41850 | 41800 | 925 |
| 377 | 20231025 | 131600 | 48486622550 | 41850 | 41850 | 41950 | 41850 | 2788 |
| 378 | 20231025 | 131500 | 48369887550 | 41850 | 41850 | 41900 | 41800 | 5853 |
| 379 | 20231025 | 131400 | 48124993500 | 41800 | 41850 | 42000 | 41800 | 2279 |
| 380 | 20231025 | 131300 | 48029558200 | 41850 | 41900 | 41950 | 41800 | 3124 |
| 381 | 20231025 | 131200 | 47898788500 | 41950 | 41950 | 42000 | 41900 | 1099 |
| 382 | 20231025 | 131100 | 47852709350 | 41950 | 42100 | 42100 | 41800 | 19299 |
| 383 | 20231025 | 131000 | 47043240800 | 42100 | 42100 | 42150 | 42000 | 1788 |
| 384 | 20231025 | 130900 | 46968010550 | 42100 | 42050 | 42150 | 42050 | 614 |
| 385 | 20231025 | 130800 | 46942158750 | 42100 | 42100 | 42100 | 42050 | 3282 |
| 386 | 20231025 | 130700 | 46804133700 | 42050 | 42100 | 42150 | 42050 | 3304 |
| 387 | 20231025 | 130600 | 46665027500 | 42150 | 42050 | 42150 | 42050 | 3291 |
| 388 | 20231025 | 130500 | 46526609550 | 42100 | 42050 | 42100 | 42050 | 310 |
| 389 | 20231025 | 130400 | 46513572650 | 42050 | 42100 | 42150 | 42050 | 1654 |
| 390 | 20231025 | 130300 | 46443954150 | 42100 | 42150 | 42150 | 42100 | 1485 |
| 391 | 20231025 | 130200 | 46381376850 | 42100 | 42100 | 42150 | 42100 | 129 |
| 392 | 20231025 | 130100 | 46375943650 | 42100 | 42100 | 42100 | 42050 | 486 |
| 393 | 20231025 | 130000 | 46355483100 | 42100 | 42150 | 42150 | 42100 | 1274 |
| 394 | 20231025 | 125900 | 46301822950 | 42150 | 42200 | 42200 | 42150 | 570 |
| 395 | 20231025 | 125800 | 46277793400 | 42200 | 42150 | 42200 | 42150 | 655 |
| 396 | 20231025 | 125700 | 46250180950 | 42150 | 42200 | 42200 | 42150 | 464 |
| 397 | 20231025 | 125600 | 46230623100 | 42200 | 42150 | 42200 | 42150 | 466 |
| 398 | 20231025 | 125500 | 46210971400 | 42150 | 42200 | 42250 | 42150 | 836 |
| 399 | 20231025 | 125400 | 46175714350 | 42250 | 42150 | 42250 | 42100 | 660 |
| 400 | 20231025 | 125300 | 46147888150 | 42150 | 42000 | 42150 | 42000 | 5842 |
| 401 | 20231025 | 125200 | 45902245000 | 42000 | 42150 | 42150 | 42000 | 11467 |
| 402 | 20231025 | 125100 | 45419826900 | 42100 | 42150 | 42150 | 42100 | 1076 |
| 403 | 20231025 | 125000 | 45374517700 | 42100 | 42150 | 42150 | 42100 | 2286 |
| 404 | 20231025 | 124900 | 45278178350 | 42200 | 42200 | 42200 | 42150 | 900 |
| 405 | 20231025 | 124800 | 45240201650 | 42200 | 42200 | 42200 | 42100 | 1523 |
| 406 | 20231025 | 124700 | 45175986000 | 42200 | 42200 | 42200 | 42150 | 226 |
| 407 | 20231025 | 124600 | 45166457250 | 42200 | 42200 | 42250 | 42200 | 2416 |
| 408 | 20231025 | 124500 | 45064501950 | 42200 | 42200 | 42300 | 42200 | 380 |
| 409 | 20231025 | 124400 | 45048459100 | 42250 | 42300 | 42300 | 42200 | 946 |
| 410 | 20231025 | 124300 | 45008503850 | 42250 | 42250 | 42250 | 42200 | 627 |
| 411 | 20231025 | 124200 | 44982031250 | 42250 | 42250 | 42250 | 42200 | 473 |
| 412 | 20231025 | 124100 | 44962064600 | 42200 | 42150 | 42200 | 42150 | 396 |
| 413 | 20231025 | 124000 | 44945355050 | 42200 | 42200 | 42200 | 42150 | 2637 |
| 414 | 20231025 | 123900 | 44834098400 | 42200 | 42200 | 42250 | 42150 | 1520 |
| 415 | 20231025 | 123800 | 44769974500 | 42150 | 42100 | 42200 | 42100 | 963 |
| 416 | 20231025 | 123700 | 44729396450 | 42100 | 42150 | 42200 | 42100 | 1690 |
| 417 | 20231025 | 123600 | 44658205200 | 42150 | 42200 | 42200 | 42150 | 2462 |
| 418 | 20231025 | 123500 | 44554375900 | 42150 | 42250 | 42250 | 42150 | 2093 |
| 419 | 20231025 | 123400 | 44466102450 | 42200 | 42350 | 42350 | 42200 | 2045 |
| 420 | 20231025 | 123300 | 44379702200 | 42350 | 42300 | 42350 | 42300 | 355 |
| 421 | 20231025 | 123200 | 44364674750 | 42350 | 42350 | 42450 | 42350 | 1229 |
| 422 | 20231025 | 123100 | 44312606400 | 42350 | 42400 | 42450 | 42350 | 1163 |
| 423 | 20231025 | 123000 | 44263250200 | 42450 | 42250 | 42450 | 42200 | 1385 |
| 424 | 20231025 | 122900 | 44204583500 | 42200 | 42150 | 42200 | 42150 | 1291 |
| 425 | 20231025 | 122800 | 44150154450 | 42150 | 42150 | 42150 | 42100 | 632 |
| 426 | 20231025 | 122700 | 44123530300 | 42100 | 42150 | 42200 | 42100 | 3350 |
| 427 | 20231025 | 122600 | 43982298450 | 42200 | 42250 | 42250 | 42150 | 2413 |
| 428 | 20231025 | 122500 | 43880456000 | 42250 | 42250 | 42300 | 42200 | 579 |
| 429 | 20231025 | 122400 | 43855992200 | 42250 | 42350 | 42350 | 42250 | 817 |
| 430 | 20231025 | 122300 | 43821471150 | 42350 | 42300 | 42350 | 42300 | 587 |
| 431 | 20231025 | 122200 | 43796635000 | 42350 | 42300 | 42350 | 42250 | 885 |
| 432 | 20231025 | 122100 | 43759183900 | 42300 | 42250 | 42300 | 42200 | 1101 |
| 433 | 20231025 | 122000 | 43712663350 | 42200 | 42300 | 42300 | 42200 | 863 |
| 434 | 20231025 | 121900 | 43676201450 | 42300 | 42300 | 42300 | 42250 | 571 |
| 435 | 20231025 | 121800 | 43652070700 | 42250 | 42250 | 42300 | 42200 | 1455 |
| 436 | 20231025 | 121700 | 43590611750 | 42250 | 42250 | 42250 | 42150 | 1032 |
| 437 | 20231025 | 121600 | 43547044000 | 42250 | 42250 | 42350 | 42250 | 1200 |
| 438 | 20231025 | 121500 | 43496306600 | 42150 | 42200 | 42250 | 42150 | 1710 |
| 439 | 20231025 | 121400 | 43424188200 | 42200 | 42100 | 42200 | 42050 | 2190 |
| 440 | 20231025 | 121300 | 43331942450 | 42150 | 42300 | 42300 | 42100 | 9145 |
| 441 | 20231025 | 121200 | 42946255850 | 42250 | 42350 | 42350 | 42250 | 4132 |
| 442 | 20231025 | 121100 | 42771488150 | 42350 | 42350 | 42400 | 42300 | 355 |
| 443 | 20231025 | 121000 | 42756456850 | 42350 | 42400 | 42400 | 42250 | 3872 |
| 444 | 20231025 | 120900 | 42592608100 | 42400 | 42400 | 42450 | 42400 | 1061 |
| 445 | 20231025 | 120800 | 42547620350 | 42400 | 42350 | 42400 | 42350 | 2036 |
| 446 | 20231025 | 120700 | 42461299300 | 42400 | 42350 | 42400 | 42300 | 2313 |
| 447 | 20231025 | 120600 | 42363350900 | 42300 | 42350 | 42350 | 42250 | 2553 |
| 448 | 20231025 | 120500 | 42255357900 | 42400 | 42400 | 42400 | 42300 | 977 |
| 449 | 20231025 | 120400 | 42213976450 | 42400 | 42400 | 42500 | 42350 | 1677 |
| 450 | 20231025 | 120300 | 42142852400 | 42400 | 42450 | 42450 | 42250 | 6060 |
| 451 | 20231025 | 120200 | 41886228000 | 42450 | 42500 | 42550 | 42450 | 3429 |
| 452 | 20231025 | 120100 | 41740499200 | 42500 | 42300 | 42500 | 42250 | 4599 |
| 453 | 20231025 | 120000 | 41545819400 | 42300 | 42450 | 42500 | 42250 | 5238 |
| 454 | 20231025 | 115900 | 41323891700 | 42450 | 42600 | 42600 | 42450 | 4589 |
| 455 | 20231025 | 115800 | 41128906200 | 42600 | 42550 | 42600 | 42300 | 15513 |
| 456 | 20231025 | 115700 | 40469656400 | 42550 | 42750 | 42750 | 42500 | 14109 |
| 457 | 20231025 | 115600 | 39868605000 | 42750 | 42900 | 42950 | 42700 | 11089 |
| 458 | 20231025 | 115500 | 39394148950 | 42900 | 43000 | 43050 | 42900 | 3946 |
| 459 | 20231025 | 115400 | 39224679300 | 43000 | 43000 | 43000 | 43000 | 899 |
| 460 | 20231025 | 115300 | 39186022300 | 43000 | 43050 | 43050 | 43000 | 450 |
| 461 | 20231025 | 115200 | 39166662500 | 43050 | 43050 | 43050 | 43000 | 502 |
| 462 | 20231025 | 115100 | 39145066250 | 43000 | 43000 | 43000 | 42950 | 968 |
| 463 | 20231025 | 115000 | 39103445050 | 43000 | 43050 | 43050 | 43000 | 2329 |
| 464 | 20231025 | 114900 | 39003285200 | 43050 | 43000 | 43050 | 43000 | 446 |
| 465 | 20231025 | 114800 | 38984104300 | 43000 | 42950 | 43050 | 42950 | 853 |
| 466 | 20231025 | 114700 | 38947425850 | 42950 | 43000 | 43050 | 42950 | 604 |
| 467 | 20231025 | 114600 | 38921455550 | 43000 | 43100 | 43100 | 42950 | 5997 |
| 468 | 20231025 | 114500 | 38663460000 | 43100 | 43100 | 43100 | 43050 | 230 |
| 469 | 20231025 | 114400 | 38653548600 | 43050 | 43050 | 43050 | 43050 | 170 |
| 470 | 20231025 | 114300 | 38646230100 | 43050 | 43050 | 43100 | 43050 | 1014 |
| 471 | 20231025 | 114200 | 38602577150 | 43050 | 43100 | 43100 | 43050 | 124 |
| 472 | 20231025 | 114100 | 38597234700 | 43100 | 43100 | 43150 | 43100 | 783 |
| 473 | 20231025 | 114000 | 38563485300 | 43100 | 43150 | 43150 | 43100 | 258 |
| 474 | 20231025 | 113900 | 38552357300 | 43150 | 43150 | 43150 | 43100 | 583 |
| 475 | 20231025 | 113800 | 38527208650 | 43200 | 43200 | 43200 | 43200 | 516 |
| 476 | 20231025 | 113700 | 38504917450 | 43200 | 43250 | 43250 | 43200 | 250 |
| 477 | 20231025 | 113600 | 38494105100 | 43300 | 43300 | 43300 | 43250 | 508 |
| 478 | 20231025 | 113500 | 38472126700 | 43250 | 43300 | 43350 | 43250 | 578 |
| 479 | 20231025 | 113400 | 38447102300 | 43300 | 43350 | 43400 | 43300 | 655 |
| 480 | 20231025 | 113300 | 38418708050 | 43350 | 43300 | 43350 | 43300 | 314 |
| 481 | 20231025 | 113200 | 38405110650 | 43300 | 43250 | 43300 | 43250 | 180 |
| 482 | 20231025 | 113100 | 38397317000 | 43250 | 43300 | 43300 | 43200 | 312 |
| 483 | 20231025 | 113000 | 38383815950 | 43300 | 43300 | 43350 | 43200 | 482 |
| 484 | 20231025 | 112900 | 38362946300 | 43300 | 43300 | 43350 | 43300 | 666 |
| 485 | 20231025 | 112800 | 38334104950 | 43350 | 43400 | 43450 | 43350 | 718 |
| 486 | 20231025 | 112700 | 38302950950 | 43400 | 43300 | 43450 | 43300 | 1056 |
| 487 | 20231025 | 112600 | 38257119650 | 43400 | 43150 | 43450 | 43100 | 2190 |
| 488 | 20231025 | 112500 | 38162290650 | 43150 | 43150 | 43150 | 43100 | 211 |
| 489 | 20231025 | 112400 | 38153186700 | 43100 | 43100 | 43150 | 43100 | 190 |
| 490 | 20231025 | 112300 | 38144997650 | 43100 | 43050 | 43100 | 43050 | 126 |
| 491 | 20231025 | 112200 | 38139571650 | 43050 | 43050 | 43050 | 43050 | 1474 |
| 492 | 20231025 | 112100 | 38076115950 | 43100 | 43000 | 43100 | 43000 | 661 |
| 493 | 20231025 | 112000 | 38047644200 | 43050 | 43100 | 43100 | 43050 | 737 |
| 494 | 20231025 | 111900 | 38015914050 | 43100 | 43100 | 43100 | 43100 | 795 |
| 495 | 20231025 | 111800 | 37981649550 | 43100 | 43100 | 43150 | 43100 | 1191 |
| 496 | 20231025 | 111700 | 37930312100 | 43150 | 43100 | 43150 | 43100 | 663 |
| 497 | 20231025 | 111600 | 37901722750 | 43150 | 43150 | 43150 | 43100 | 255 |
| 498 | 20231025 | 111500 | 37890723350 | 43100 | 43150 | 43150 | 43100 | 411 |
| 499 | 20231025 | 111400 | 37872993850 | 43150 | 43250 | 43250 | 43150 | 258 |
| 500 | 20231025 | 111300 | 37861844650 | 43250 | 43100 | 43250 | 43100 | 714 |
| 501 | 20231025 | 111200 | 37831004000 | 43100 | 43100 | 43100 | 42950 | 1552 |
| 502 | 20231025 | 111100 | 37764220600 | 43050 | 42950 | 43050 | 42950 | 436 |
| 503 | 20231025 | 111000 | 37745463550 | 42950 | 43000 | 43050 | 42950 | 2668 |
| 504 | 20231025 | 110900 | 37630806550 | 43000 | 43050 | 43100 | 43000 | 1174 |
| 505 | 20231025 | 110800 | 37580298800 | 43050 | 43100 | 43100 | 43050 | 602 |
| 506 | 20231025 | 110700 | 37554381150 | 43100 | 43100 | 43150 | 43100 | 994 |
| 507 | 20231025 | 110600 | 37511539700 | 43100 | 43150 | 43150 | 43100 | 399 |
| 508 | 20231025 | 110500 | 37494332450 | 43100 | 43150 | 43200 | 43100 | 560 |
| 509 | 20231025 | 110400 | 37470168550 | 43150 | 43150 | 43200 | 43150 | 127 |
| 510 | 20231025 | 110300 | 37464688050 | 43200 | 43150 | 43200 | 43100 | 129 |
| 511 | 20231025 | 110200 | 37459119350 | 43100 | 43150 | 43150 | 43100 | 251 |
| 512 | 20231025 | 110100 | 37448298500 | 43150 | 43150 | 43150 | 43050 | 1388 |
| 513 | 20231025 | 110000 | 37388456450 | 43150 | 43300 | 43300 | 43100 | 1580 |
| 514 | 20231025 | 105900 | 37320212600 | 43300 | 43150 | 43350 | 43150 | 784 |
| 515 | 20231025 | 105800 | 37286300300 | 43150 | 43200 | 43200 | 43150 | 73 |
| 516 | 20231025 | 105700 | 37283149850 | 43150 | 43050 | 43200 | 43050 | 809 |
| 517 | 20231025 | 105600 | 37248270850 | 43050 | 43050 | 43100 | 43000 | 961 |
| 518 | 20231025 | 105500 | 37206899800 | 43050 | 43000 | 43100 | 43000 | 497 |
| 519 | 20231025 | 105400 | 37185503400 | 43000 | 43000 | 43050 | 42950 | 1184 |
| 520 | 20231025 | 105300 | 37134599650 | 43000 | 43050 | 43050 | 43000 | 992 |
| 521 | 20231025 | 105200 | 37091939450 | 43050 | 43100 | 43100 | 43000 | 3071 |
| 522 | 20231025 | 105100 | 36959759800 | 43100 | 43100 | 43150 | 43100 | 2284 |
| 523 | 20231025 | 105000 | 36861318350 | 43100 | 43200 | 43200 | 43100 | 989 |
| 524 | 20231025 | 104900 | 36818645950 | 43200 | 43250 | 43250 | 43200 | 1730 |
| 525 | 20231025 | 104800 | 36743868200 | 43250 | 43250 | 43300 | 43250 | 985 |
| 526 | 20231025 | 104700 | 36701243300 | 43250 | 43300 | 43300 | 43250 | 750 |
| 527 | 20231025 | 104600 | 36668776800 | 43350 | 43300 | 43350 | 43300 | 312 |
| 528 | 20231025 | 104500 | 36655264750 | 43300 | 43400 | 43400 | 43300 | 3445 |
| 529 | 20231025 | 104400 | 36505825950 | 43400 | 43450 | 43450 | 43400 | 381 |
| 530 | 20231025 | 104300 | 36489286550 | 43450 | 43450 | 43450 | 43400 | 345 |
| 531 | 20231025 | 104200 | 36474311800 | 43400 | 43500 | 43500 | 43400 | 477 |
| 532 | 20231025 | 104100 | 36453569850 | 43450 | 43600 | 43700 | 43400 | 3091 |
| 533 | 20231025 | 104000 | 36318856950 | 43600 | 43550 | 43600 | 43500 | 732 |
| 534 | 20231025 | 103900 | 36287002450 | 43550 | 43500 | 43550 | 43400 | 1394 |
| 535 | 20231025 | 103800 | 36226331500 | 43350 | 43300 | 43550 | 43300 | 5038 |
| 536 | 20231025 | 103700 | 36007434400 | 43300 | 43350 | 43400 | 43300 | 277 |
| 537 | 20231025 | 103600 | 35995428350 | 43400 | 43350 | 43450 | 43300 | 1288 |
| 538 | 20231025 | 103500 | 35939611600 | 43350 | 43500 | 43500 | 43350 | 2050 |
| 539 | 20231025 | 103400 | 35850584850 | 43500 | 43250 | 43500 | 43250 | 1699 |
| 540 | 20231025 | 103300 | 35776817450 | 43250 | 43400 | 43400 | 43250 | 1609 |
| 541 | 20231025 | 103200 | 35707155900 | 43400 | 43450 | 43450 | 43400 | 519 |
| 542 | 20231025 | 103100 | 35684611950 | 43450 | 43450 | 43500 | 43400 | 1223 |
| 543 | 20231025 | 103000 | 35631444950 | 43450 | 43400 | 43450 | 43400 | 1016 |
| 544 | 20231025 | 102900 | 35587309500 | 43400 | 43350 | 43450 | 43350 | 276 |
| 545 | 20231025 | 102800 | 35575333400 | 43350 | 43300 | 43350 | 43300 | 334 |
| 546 | 20231025 | 102700 | 35560859750 | 43300 | 43300 | 43350 | 43250 | 1548 |
| 547 | 20231025 | 102600 | 35493824800 | 43350 | 43300 | 43350 | 43300 | 786 |
| 548 | 20231025 | 102500 | 35459768550 | 43300 | 43200 | 43450 | 43200 | 3033 |
| 549 | 20231025 | 102400 | 35328377400 | 43200 | 43350 | 43400 | 43200 | 2049 |
| 550 | 20231025 | 102300 | 35239654950 | 43350 | 43350 | 43400 | 43350 | 1197 |
| 551 | 20231025 | 102200 | 35187748600 | 43400 | 43250 | 43400 | 43250 | 813 |
| 552 | 20231025 | 102100 | 35152517700 | 43300 | 43250 | 43350 | 43250 | 1312 |
| 553 | 20231025 | 102000 | 35095712300 | 43250 | 43250 | 43250 | 43200 | 874 |
| 554 | 20231025 | 101900 | 35057911850 | 43250 | 43250 | 43300 | 43200 | 1832 |
| 555 | 20231025 | 101800 | 34978668650 | 43300 | 43250 | 43300 | 43200 | 474 |
| 556 | 20231025 | 101700 | 34958171650 | 43300 | 43400 | 43400 | 43250 | 1378 |
| 557 | 20231025 | 101600 | 34898490800 | 43400 | 43450 | 43500 | 43350 | 1571 |
| 558 | 20231025 | 101500 | 34830296650 | 43500 | 43400 | 43600 | 43400 | 5906 |
| 559 | 20231025 | 101400 | 34573276200 | 43400 | 43500 | 43600 | 43300 | 8444 |
| 560 | 20231025 | 101300 | 34206207850 | 43450 | 43100 | 43550 | 43100 | 8693 |
| 561 | 20231025 | 101200 | 33829697050 | 43100 | 43100 | 43100 | 43050 | 1259 |
| 562 | 20231025 | 101100 | 33775472600 | 43100 | 43200 | 43200 | 43050 | 783 |
| 563 | 20231025 | 101000 | 33741707750 | 43200 | 42850 | 43200 | 42850 | 3127 |
| 564 | 20231025 | 100900 | 33607213600 | 42900 | 42950 | 43000 | 42850 | 2104 |
| 565 | 20231025 | 100800 | 33516933100 | 42950 | 42900 | 43000 | 42900 | 1442 |
| 566 | 20231025 | 100700 | 33454990350 | 42900 | 42850 | 42900 | 42800 | 295 |
| 567 | 20231025 | 100600 | 33442346650 | 42800 | 42700 | 42800 | 42700 | 901 |
| 568 | 20231025 | 100500 | 33403805550 | 42750 | 42750 | 42800 | 42750 | 1929 |
| 569 | 20231025 | 100400 | 33321300500 | 42750 | 42900 | 42900 | 42600 | 7650 |
| 570 | 20231025 | 100300 | 32994396300 | 42950 | 42850 | 43000 | 42800 | 2027 |
| 571 | 20231025 | 100200 | 32907529450 | 42800 | 42900 | 42900 | 42800 | 2512 |
| 572 | 20231025 | 100100 | 32799889350 | 42950 | 43050 | 43100 | 42750 | 3949 |
| 573 | 20231025 | 100000 | 32630535150 | 43050 | 43000 | 43200 | 43000 | 1630 |
| 574 | 20231025 | 095900 | 32560338550 | 43000 | 43050 | 43100 | 43000 | 1193 |
| 575 | 20231025 | 095800 | 32508993600 | 43100 | 43400 | 43400 | 43100 | 2730 |
| 576 | 20231025 | 095700 | 32391007000 | 43400 | 43300 | 43450 | 43300 | 1806 |
| 577 | 20231025 | 095600 | 32312711450 | 43300 | 43400 | 43400 | 43300 | 1417 |
| 578 | 20231025 | 095500 | 32251257350 | 43450 | 43400 | 43450 | 43350 | 3287 |
| 579 | 20231025 | 095400 | 32108602700 | 43450 | 43050 | 43550 | 43000 | 4855 |
| 580 | 20231025 | 095300 | 31898732950 | 43050 | 43100 | 43200 | 43050 | 2192 |
| 581 | 20231025 | 095200 | 31804229000 | 43100 | 43350 | 43350 | 43100 | 2748 |
| 582 | 20231025 | 095100 | 31685516350 | 43400 | 43300 | 43750 | 43100 | 13838 |
| 583 | 20231025 | 095000 | 31085940750 | 43250 | 42950 | 43250 | 42900 | 4066 |
| 584 | 20231025 | 094900 | 30910665300 | 42900 | 42900 | 42950 | 42750 | 4870 |
| 585 | 20231025 | 094800 | 30702098000 | 42850 | 42850 | 42900 | 42850 | 1135 |
| 586 | 20231025 | 094700 | 30653418300 | 42850 | 42800 | 42900 | 42750 | 2628 |
| 587 | 20231025 | 094600 | 30540907400 | 42800 | 42800 | 42900 | 42750 | 3744 |
| 588 | 20231025 | 094500 | 30380607000 | 42800 | 42950 | 42950 | 42600 | 12850 |
| 589 | 20231025 | 094400 | 29831190350 | 42950 | 43100 | 43100 | 42900 | 3385 |
| 590 | 20231025 | 094300 | 29685699100 | 43050 | 43100 | 43100 | 43000 | 1547 |
| 591 | 20231025 | 094200 | 29619101450 | 43050 | 43050 | 43150 | 42950 | 5113 |
| 592 | 20231025 | 094100 | 29399041850 | 43100 | 43150 | 43250 | 43050 | 4973 |
| 593 | 20231025 | 094000 | 29184684450 | 43150 | 43300 | 43350 | 43050 | 5821 |
| 594 | 20231025 | 093900 | 28933512700 | 43350 | 43400 | 43450 | 42950 | 20841 |
| 595 | 20231025 | 093800 | 28033501000 | 43400 | 43700 | 43750 | 43350 | 7420 |
| 596 | 20231025 | 093700 | 27710709250 | 43700 | 43800 | 43800 | 43450 | 12339 |
| 597 | 20231025 | 093600 | 27172646650 | 43800 | 44150 | 44200 | 43700 | 11936 |
| 598 | 20231025 | 093500 | 26648605500 | 44150 | 44250 | 44450 | 44150 | 3771 |
| 599 | 20231025 | 093400 | 26481462100 | 44250 | 44050 | 44300 | 44050 | 3624 |
| 600 | 20231025 | 093300 | 26321570250 | 44050 | 44200 | 44300 | 44050 | 6895 |
| 601 | 20231025 | 093200 | 26017121300 | 44250 | 44150 | 44400 | 44150 | 3828 |
| 602 | 20231025 | 093100 | 25847678000 | 44150 | 44150 | 44250 | 44100 | 7396 |
| 603 | 20231025 | 093000 | 25521069800 | 44150 | 44250 | 44350 | 44050 | 7906 |
| 604 | 20231025 | 092900 | 25171782900 | 44300 | 44250 | 44450 | 44200 | 7006 |
| 605 | 20231025 | 092800 | 24861305550 | 44200 | 44250 | 44400 | 44050 | 10256 |
| 606 | 20231025 | 092700 | 24407598450 | 44200 | 44200 | 44200 | 43700 | 22979 |
| 607 | 20231025 | 092600 | 23396979050 | 44150 | 44150 | 44550 | 44000 | 18467 |
| 608 | 20231025 | 092500 | 22581464550 | 44100 | 44950 | 45100 | 43800 | 33646 |
| 609 | 20231025 | 092400 | 21080805750 | 44950 | 44800 | 45250 | 44600 | 29483 |
| 610 | 20231025 | 092300 | 19755900500 | 44800 | 44000 | 45600 | 44000 | 44701 |
| 611 | 20231025 | 092200 | 17748707600 | 44000 | 43800 | 44050 | 43500 | 11801 |
| 612 | 20231025 | 092100 | 17231810750 | 43650 | 43550 | 43900 | 43500 | 16496 |
| 613 | 20231025 | 092000 | 16511132500 | 43550 | 42950 | 43650 | 42950 | 22661 |
| 614 | 20231025 | 091900 | 15529951400 | 42950 | 42850 | 43000 | 42800 | 6609 |
| 615 | 20231025 | 091800 | 15246475700 | 42850 | 42700 | 42850 | 42600 | 4440 |
| 616 | 20231025 | 091700 | 15056895150 | 42700 | 43100 | 43150 | 42700 | 7579 |
| 617 | 20231025 | 091600 | 14732008700 | 43100 | 42700 | 43150 | 42700 | 15516 |
| 618 | 20231025 | 091500 | 14066125300 | 42700 | 42800 | 42850 | 42650 | 6873 |
| 619 | 20231025 | 091400 | 13772043250 | 42800 | 42600 | 42950 | 42550 | 8887 |
| 620 | 20231025 | 091300 | 13391706750 | 42650 | 42500 | 42800 | 42450 | 14997 |
| 621 | 20231025 | 091200 | 12751883400 | 42500 | 42450 | 42550 | 42400 | 7859 |
| 622 | 20231025 | 091100 | 12418132500 | 42450 | 42150 | 42500 | 42150 | 14550 |
| 623 | 20231025 | 091000 | 11801548050 | 42200 | 42150 | 42400 | 42000 | 10514 |
| 624 | 20231025 | 090900 | 11357819950 | 42150 | 42200 | 42200 | 42050 | 9535 |
| 625 | 20231025 | 090800 | 10955935050 | 42150 | 41800 | 42200 | 41750 | 16933 |
| 626 | 20231025 | 090700 | 10244231900 | 41800 | 41600 | 41800 | 41500 | 12665 |
| 627 | 20231025 | 090600 | 9716547050 | 41500 | 41700 | 41700 | 41400 | 25143 |
| 628 | 20231025 | 090500 | 8672816750 | 41700 | 41750 | 41800 | 41400 | 28219 |
| 629 | 20231025 | 090400 | 7500761050 | 41800 | 42000 | 42050 | 41550 | 24137 |
| 630 | 20231025 | 090300 | 6493241150 | 42000 | 41850 | 42100 | 41700 | 32437 |
| 631 | 20231025 | 090200 | 5133995450 | 41900 | 42500 | 42550 | 41750 | 35675 |
| 632 | 20231025 | 090100 | 3634232950 | 42550 | 42800 | 42800 | 42000 | 28975 |
| 633 | 20231025 | 090000 | 2408075100 | 42750 | 42750 | 43000 | 42150 | 55370 |