32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 184900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 23011 |
| 3 | 20231025 | 184800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20231025 | 184700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20231025 | 184600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20231025 | 184500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20231025 | 184400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20231025 | 184300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20231025 | 184200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20231025 | 184100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20231025 | 184000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20231025 | 183900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20231025 | 183800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20231025 | 183700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20231025 | 183600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20231025 | 183500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20231025 | 183400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20231025 | 183300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20231025 | 183200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20231025 | 183100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20231025 | 183000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20231025 | 182900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20231025 | 182800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20231025 | 182700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20231025 | 182600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20231025 | 182500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20231025 | 182400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20231025 | 182300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20231025 | 182200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20231025 | 182100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20231025 | 182000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20231025 | 181900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 23011 |
| 33 | 20231025 | 181800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20231025 | 181700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20231025 | 181600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20231025 | 181500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20231025 | 181400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20231025 | 181300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20231025 | 181200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20231025 | 181100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20231025 | 181000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20231025 | 180900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20231025 | 180800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20231025 | 180700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20231025 | 180600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20231025 | 180500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20231025 | 180400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20231025 | 180300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20231025 | 180200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20231025 | 180100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20231025 | 180000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20231025 | 175900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20231025 | 175800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20231025 | 175700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20231025 | 175600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20231025 | 175500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20231025 | 175400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20231025 | 175300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20231025 | 175200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20231025 | 175100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20231025 | 175000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20231025 | 174900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 23011 |
| 63 | 20231025 | 174800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20231025 | 174700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20231025 | 174600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20231025 | 174500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20231025 | 174400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20231025 | 174300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20231025 | 174200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20231025 | 174100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20231025 | 174000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20231025 | 173900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20231025 | 173800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20231025 | 173700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20231025 | 173600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20231025 | 173500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20231025 | 173400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20231025 | 173300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20231025 | 173200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20231025 | 173100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20231025 | 173000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20231025 | 172900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20231025 | 172800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20231025 | 172700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20231025 | 172600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20231025 | 172500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20231025 | 172400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20231025 | 172300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20231025 | 172200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20231025 | 172100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20231025 | 172000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20231025 | 171900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 23011 |
| 93 | 20231025 | 171800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20231025 | 171700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20231025 | 171600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20231025 | 171500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20231025 | 171400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20231025 | 171300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20231025 | 171200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20231025 | 171100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20231025 | 171000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20231025 | 170900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20231025 | 170800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20231025 | 170700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20231025 | 170600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20231025 | 170500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20231025 | 170400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20231025 | 170300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20231025 | 170200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20231025 | 170100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20231025 | 170000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20231025 | 165900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20231025 | 165800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20231025 | 165700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20231025 | 165600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20231025 | 165500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20231025 | 165400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20231025 | 165300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20231025 | 165200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20231025 | 165100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20231025 | 165000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20231025 | 164900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 23011 |
| 123 | 20231025 | 164800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20231025 | 164700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20231025 | 164600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20231025 | 164500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20231025 | 164400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20231025 | 164300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20231025 | 164200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20231025 | 164100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20231025 | 164000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20231025 | 163900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20231025 | 163800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20231025 | 163700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20231025 | 163600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20231025 | 163500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20231025 | 163400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20231025 | 163300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20231025 | 163200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20231025 | 163100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20231025 | 163000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20231025 | 162900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20231025 | 162800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20231025 | 162700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20231025 | 162600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20231025 | 162500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20231025 | 162400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20231025 | 162300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20231025 | 162200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20231025 | 162100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20231025 | 162000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20231025 | 161900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 23011 |
| 153 | 20231025 | 161800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20231025 | 161700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20231025 | 161600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20231025 | 161500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20231025 | 161400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20231025 | 161300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20231025 | 161200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20231025 | 161100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20231025 | 161000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20231025 | 160900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20231025 | 160800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20231025 | 160700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20231025 | 160600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20231025 | 160500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20231025 | 160400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20231025 | 160300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20231025 | 160200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20231025 | 160100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20231025 | 160000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20231025 | 155900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20231025 | 155800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20231025 | 155700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20231025 | 155600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20231025 | 155500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20231025 | 155400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20231025 | 155300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20231025 | 155200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20231025 | 155100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20231025 | 155000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20231025 | 154900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 23011 |
| 183 | 20231025 | 154800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20231025 | 154700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20231025 | 154600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20231025 | 154500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20231025 | 154400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20231025 | 154300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20231025 | 154200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20231025 | 154100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20231025 | 154000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20231025 | 153900 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20231025 | 153800 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20231025 | 153700 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20231025 | 153600 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20231025 | 153500 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20231025 | 153400 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20231025 | 153300 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20231025 | 153200 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20231025 | 153100 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20231025 | 153000 | 18141404200 | 22850 | 22850 | 22850 | 22850 | 23011 |
| 202 | 20231025 | 152900 | 17615602850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20231025 | 152800 | 17615602850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20231025 | 152700 | 17615602850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20231025 | 152600 | 17615602850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20231025 | 152500 | 17615602850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20231025 | 152400 | 17615602850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20231025 | 152300 | 17615602850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20231025 | 152200 | 17615602850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20231025 | 152100 | 17615602850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20231025 | 152000 | 17615602850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20231025 | 151900 | 17615602850 | 23000 | 22950 | 23100 | 22900 | 13345 |
| 213 | 20231025 | 151800 | 17309161800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20231025 | 151700 | 17309161800 | 23000 | 23000 | 23000 | 23000 | 16 |
| 215 | 20231025 | 151600 | 17308793800 | 23000 | 23100 | 23100 | 23000 | 28107 |
| 216 | 20231025 | 151500 | 16662206450 | 23100 | 23150 | 23150 | 23050 | 4100 |
| 217 | 20231025 | 151400 | 16567496350 | 23100 | 23100 | 23150 | 23100 | 1616 |
| 218 | 20231025 | 151300 | 16530143900 | 23150 | 23150 | 23150 | 23100 | 960 |
| 219 | 20231025 | 151200 | 16507957550 | 23150 | 23150 | 23200 | 23100 | 830 |
| 220 | 20231025 | 151100 | 16488743900 | 23150 | 23150 | 23150 | 23100 | 2275 |
| 221 | 20231025 | 151000 | 16436085200 | 23150 | 23150 | 23150 | 23100 | 2080 |
| 222 | 20231025 | 150900 | 16387948350 | 23150 | 23100 | 23150 | 23050 | 8923 |
| 223 | 20231025 | 150800 | 16181800200 | 23050 | 23100 | 23100 | 23050 | 5690 |
| 224 | 20231025 | 150700 | 16050625300 | 23100 | 23100 | 23100 | 23050 | 1425 |
| 225 | 20231025 | 150600 | 16017767600 | 23100 | 23100 | 23100 | 23050 | 1658 |
| 226 | 20231025 | 150500 | 15979544250 | 23100 | 23200 | 23200 | 23100 | 2667 |
| 227 | 20231025 | 150400 | 15917852800 | 23200 | 23250 | 23250 | 23200 | 1268 |
| 228 | 20231025 | 150300 | 15888431000 | 23200 | 23250 | 23350 | 23200 | 2709 |
| 229 | 20231025 | 150200 | 15825389950 | 23200 | 23250 | 23300 | 23200 | 2572 |
| 230 | 20231025 | 150100 | 15765521150 | 23250 | 23200 | 23250 | 23150 | 3422 |
| 231 | 20231025 | 150000 | 15686123750 | 23200 | 23150 | 23200 | 23100 | 1317 |
| 232 | 20231025 | 145900 | 15655622300 | 23100 | 23100 | 23200 | 23100 | 3468 |
| 233 | 20231025 | 145800 | 15575366550 | 23100 | 23100 | 23100 | 23050 | 2923 |
| 234 | 20231025 | 145700 | 15507890300 | 23050 | 23100 | 23100 | 23050 | 8741 |
| 235 | 20231025 | 145600 | 15306019400 | 23150 | 23100 | 23150 | 23100 | 1216 |
| 236 | 20231025 | 145500 | 15277895900 | 23100 | 23100 | 23150 | 23100 | 670 |
| 237 | 20231025 | 145400 | 15262397750 | 23150 | 23100 | 23200 | 23100 | 2924 |
| 238 | 20231025 | 145300 | 15194707100 | 23150 | 23150 | 23150 | 23100 | 3568 |
| 239 | 20231025 | 145200 | 15112266900 | 23150 | 23150 | 23150 | 23100 | 1439 |
| 240 | 20231025 | 145100 | 15078974550 | 23150 | 23150 | 23200 | 23100 | 1493 |
| 241 | 20231025 | 145000 | 15044418400 | 23150 | 23150 | 23200 | 23150 | 935 |
| 242 | 20231025 | 144900 | 15022772900 | 23150 | 23100 | 23200 | 23100 | 601 |
| 243 | 20231025 | 144800 | 15008866700 | 23100 | 23150 | 23200 | 23100 | 2074 |
| 244 | 20231025 | 144700 | 14960868350 | 23200 | 23200 | 23200 | 23150 | 133 |
| 245 | 20231025 | 144600 | 14957782800 | 23150 | 23200 | 23250 | 23150 | 2080 |
| 246 | 20231025 | 144500 | 14909538500 | 23200 | 23150 | 23200 | 23100 | 3376 |
| 247 | 20231025 | 144400 | 14831390700 | 23150 | 23200 | 23200 | 23150 | 1073 |
| 248 | 20231025 | 144300 | 14806534050 | 23200 | 23200 | 23200 | 23150 | 994 |
| 249 | 20231025 | 144200 | 14783479800 | 23200 | 23150 | 23200 | 23150 | 2372 |
| 250 | 20231025 | 144100 | 14728539750 | 23150 | 23200 | 23200 | 23150 | 5820 |
| 251 | 20231025 | 144000 | 14593684050 | 23250 | 23300 | 23300 | 23200 | 4167 |
| 252 | 20231025 | 143900 | 14496971900 | 23300 | 23300 | 23300 | 23300 | 164 |
| 253 | 20231025 | 143800 | 14493150700 | 23300 | 23250 | 23300 | 23250 | 454 |
| 254 | 20231025 | 143700 | 14482594800 | 23200 | 23300 | 23300 | 23200 | 1973 |
| 255 | 20231025 | 143600 | 14436807950 | 23300 | 23300 | 23300 | 23250 | 1181 |
| 256 | 20231025 | 143500 | 14409348800 | 23300 | 23300 | 23350 | 23300 | 1308 |
| 257 | 20231025 | 143400 | 14378871550 | 23300 | 23250 | 23300 | 23250 | 181 |
| 258 | 20231025 | 143300 | 14374657800 | 23250 | 23250 | 23300 | 23250 | 1187 |
| 259 | 20231025 | 143200 | 14347059300 | 23250 | 23250 | 23250 | 23200 | 633 |
| 260 | 20231025 | 143100 | 14332354550 | 23250 | 23250 | 23250 | 23200 | 431 |
| 261 | 20231025 | 143000 | 14322335450 | 23250 | 23250 | 23300 | 23200 | 2476 |
| 262 | 20231025 | 142900 | 14264764450 | 23250 | 23300 | 23350 | 23250 | 3771 |
| 263 | 20231025 | 142800 | 14176908150 | 23300 | 23300 | 23350 | 23300 | 523 |
| 264 | 20231025 | 142700 | 14164720000 | 23300 | 23300 | 23350 | 23300 | 1223 |
| 265 | 20231025 | 142600 | 14136223300 | 23350 | 23350 | 23350 | 23300 | 1932 |
| 266 | 20231025 | 142500 | 14091121100 | 23350 | 23400 | 23400 | 23350 | 170 |
| 267 | 20231025 | 142400 | 14087147800 | 23400 | 23400 | 23400 | 23350 | 731 |
| 268 | 20231025 | 142300 | 14070045150 | 23350 | 23400 | 23400 | 23350 | 220 |
| 269 | 20231025 | 142200 | 14064900200 | 23400 | 23400 | 23400 | 23350 | 180 |
| 270 | 20231025 | 142100 | 14060689200 | 23350 | 23350 | 23400 | 23350 | 1466 |
| 271 | 20231025 | 142000 | 14026407500 | 23400 | 23400 | 23450 | 23400 | 1603 |
| 272 | 20231025 | 141900 | 13988894300 | 23400 | 23450 | 23450 | 23400 | 130 |
| 273 | 20231025 | 141800 | 13985846450 | 23450 | 23400 | 23450 | 23400 | 215 |
| 274 | 20231025 | 141700 | 13980813200 | 23500 | 23500 | 23500 | 23400 | 530 |
| 275 | 20231025 | 141600 | 13968383800 | 23450 | 23500 | 23500 | 23450 | 106 |
| 276 | 20231025 | 141500 | 13965893050 | 23500 | 23550 | 23550 | 23450 | 789 |
| 277 | 20231025 | 141400 | 13947351600 | 23550 | 23500 | 23550 | 23500 | 1444 |
| 278 | 20231025 | 141300 | 13913413600 | 23500 | 23450 | 23500 | 23450 | 53 |
| 279 | 20231025 | 141200 | 13912169850 | 23500 | 23450 | 23500 | 23450 | 308 |
| 280 | 20231025 | 141100 | 13904946400 | 23450 | 23400 | 23450 | 23400 | 992 |
| 281 | 20231025 | 141000 | 13881686500 | 23450 | 23450 | 23450 | 23450 | 15 |
| 282 | 20231025 | 140900 | 13881334750 | 23400 | 23450 | 23450 | 23400 | 787 |
| 283 | 20231025 | 140800 | 13862917600 | 23400 | 23450 | 23450 | 23400 | 95 |
| 284 | 20231025 | 140700 | 13860693250 | 23400 | 23450 | 23450 | 23400 | 765 |
| 285 | 20231025 | 140600 | 13842766300 | 23450 | 23450 | 23450 | 23400 | 146 |
| 286 | 20231025 | 140500 | 13839343550 | 23450 | 23450 | 23450 | 23400 | 89 |
| 287 | 20231025 | 140400 | 13837256550 | 23450 | 23450 | 23450 | 23400 | 2048 |
| 288 | 20231025 | 140300 | 13789231450 | 23450 | 23450 | 23450 | 23400 | 16 |
| 289 | 20231025 | 140200 | 13788856350 | 23450 | 23450 | 23500 | 23450 | 738 |
| 290 | 20231025 | 140100 | 13771532300 | 23450 | 23450 | 23450 | 23450 | 288 |
| 291 | 20231025 | 140000 | 13764778700 | 23450 | 23450 | 23450 | 23400 | 152 |
| 292 | 20231025 | 135900 | 13761214550 | 23450 | 23450 | 23450 | 23450 | 378 |
| 293 | 20231025 | 135800 | 13752350450 | 23450 | 23450 | 23450 | 23450 | 143 |
| 294 | 20231025 | 135700 | 13748997100 | 23450 | 23400 | 23450 | 23400 | 573 |
| 295 | 20231025 | 135600 | 13735584350 | 23400 | 23400 | 23450 | 23400 | 571 |
| 296 | 20231025 | 135500 | 13722222100 | 23400 | 23400 | 23400 | 23400 | 1523 |
| 297 | 20231025 | 135400 | 13686583900 | 23400 | 23450 | 23450 | 23400 | 303 |
| 298 | 20231025 | 135300 | 13679485250 | 23400 | 23450 | 23450 | 23400 | 124 |
| 299 | 20231025 | 135200 | 13676583150 | 23450 | 23400 | 23450 | 23400 | 475 |
| 300 | 20231025 | 135100 | 13665466650 | 23350 | 23400 | 23400 | 23350 | 195 |
| 301 | 20231025 | 135000 | 13660908400 | 23400 | 23400 | 23400 | 23350 | 231 |
| 302 | 20231025 | 134900 | 13655507300 | 23400 | 23400 | 23400 | 23350 | 66 |
| 303 | 20231025 | 134800 | 13653963650 | 23400 | 23450 | 23450 | 23400 | 1173 |
| 304 | 20231025 | 134700 | 13626514350 | 23450 | 23450 | 23450 | 23400 | 380 |
| 305 | 20231025 | 134600 | 13617613350 | 23450 | 23450 | 23450 | 23450 | 185 |
| 306 | 20231025 | 134500 | 13613275100 | 23450 | 23450 | 23450 | 23450 | 255 |
| 307 | 20231025 | 134400 | 13607295350 | 23450 | 23450 | 23500 | 23450 | 132 |
| 308 | 20231025 | 134300 | 13604199900 | 23450 | 23450 | 23450 | 23450 | 96 |
| 309 | 20231025 | 134200 | 13601948700 | 23450 | 23450 | 23500 | 23450 | 151 |
| 310 | 20231025 | 134100 | 13598407650 | 23450 | 23450 | 23450 | 23400 | 251 |
| 311 | 20231025 | 134000 | 13592531700 | 23450 | 23500 | 23500 | 23450 | 1091 |
| 312 | 20231025 | 133900 | 13566926100 | 23500 | 23450 | 23550 | 23450 | 268 |
| 313 | 20231025 | 133800 | 13560628550 | 23450 | 23450 | 23450 | 23450 | 202 |
| 314 | 20231025 | 133700 | 13555891650 | 23450 | 23450 | 23450 | 23450 | 396 |
| 315 | 20231025 | 133600 | 13546605450 | 23400 | 23450 | 23450 | 23400 | 328 |
| 316 | 20231025 | 133500 | 13538928850 | 23450 | 23450 | 23450 | 23450 | 36 |
| 317 | 20231025 | 133400 | 13538084650 | 23400 | 23500 | 23500 | 23400 | 535 |
| 318 | 20231025 | 133300 | 13525529950 | 23500 | 23500 | 23500 | 23500 | 99 |
| 319 | 20231025 | 133200 | 13523203450 | 23500 | 23500 | 23500 | 23500 | 239 |
| 320 | 20231025 | 133100 | 13517586950 | 23500 | 23500 | 23500 | 23500 | 258 |
| 321 | 20231025 | 133000 | 13511523950 | 23500 | 23500 | 23550 | 23500 | 2221 |
| 322 | 20231025 | 132900 | 13459322950 | 23500 | 23450 | 23500 | 23450 | 204 |
| 323 | 20231025 | 132800 | 13454539100 | 23500 | 23450 | 23500 | 23450 | 787 |
| 324 | 20231025 | 132700 | 13436083300 | 23400 | 23350 | 23400 | 23350 | 551 |
| 325 | 20231025 | 132600 | 13423190000 | 23400 | 23350 | 23400 | 23350 | 1257 |
| 326 | 20231025 | 132500 | 13393838650 | 23300 | 23300 | 23350 | 23300 | 619 |
| 327 | 20231025 | 132400 | 13379406500 | 23300 | 23300 | 23300 | 23300 | 512 |
| 328 | 20231025 | 132300 | 13367476900 | 23300 | 23200 | 23300 | 23200 | 2422 |
| 329 | 20231025 | 132200 | 13311119750 | 23250 | 23250 | 23250 | 23200 | 1532 |
| 330 | 20231025 | 132100 | 13275573900 | 23250 | 23250 | 23250 | 23200 | 1416 |
| 331 | 20231025 | 132000 | 13242657800 | 23250 | 23250 | 23300 | 23250 | 138 |
| 332 | 20231025 | 131900 | 13239449250 | 23250 | 23300 | 23300 | 23250 | 3211 |
| 333 | 20231025 | 131800 | 13164793200 | 23300 | 23250 | 23300 | 23250 | 247 |
| 334 | 20231025 | 131700 | 13159044900 | 23250 | 23300 | 23300 | 23250 | 396 |
| 335 | 20231025 | 131600 | 13149834750 | 23300 | 23250 | 23300 | 23250 | 258 |
| 336 | 20231025 | 131500 | 13143830200 | 23250 | 23300 | 23300 | 23250 | 1346 |
| 337 | 20231025 | 131400 | 13112524000 | 23250 | 23300 | 23300 | 23250 | 564 |
| 338 | 20231025 | 131300 | 13099405800 | 23300 | 23300 | 23300 | 23250 | 273 |
| 339 | 20231025 | 131200 | 13093052500 | 23300 | 23300 | 23300 | 23250 | 1383 |
| 340 | 20231025 | 131100 | 13060836100 | 23300 | 23300 | 23350 | 23300 | 459 |
| 341 | 20231025 | 131000 | 13050137550 | 23300 | 23350 | 23350 | 23300 | 28 |
| 342 | 20231025 | 130900 | 13049483800 | 23300 | 23350 | 23350 | 23300 | 113 |
| 343 | 20231025 | 130800 | 13046845750 | 23350 | 23300 | 23350 | 23300 | 162 |
| 344 | 20231025 | 130700 | 13043071100 | 23300 | 23400 | 23400 | 23300 | 455 |
| 345 | 20231025 | 130600 | 13032446800 | 23400 | 23400 | 23400 | 23400 | 771 |
| 346 | 20231025 | 130500 | 13014405400 | 23400 | 23400 | 23400 | 23350 | 296 |
| 347 | 20231025 | 130400 | 13007491550 | 23400 | 23400 | 23450 | 23400 | 348 |
| 348 | 20231025 | 130300 | 12999348300 | 23400 | 23400 | 23400 | 23350 | 663 |
| 349 | 20231025 | 130200 | 12983837750 | 23350 | 23300 | 23350 | 23300 | 237 |
| 350 | 20231025 | 130100 | 12978311800 | 23350 | 23300 | 23350 | 23300 | 1137 |
| 351 | 20231025 | 130000 | 12951817150 | 23300 | 23250 | 23300 | 23250 | 3200 |
| 352 | 20231025 | 125900 | 12877269700 | 23300 | 23300 | 23300 | 23250 | 1268 |
| 353 | 20231025 | 125800 | 12847782450 | 23250 | 23300 | 23300 | 23250 | 641 |
| 354 | 20231025 | 125700 | 12832874700 | 23250 | 23300 | 23300 | 23250 | 224 |
| 355 | 20231025 | 125600 | 12827658550 | 23300 | 23300 | 23300 | 23250 | 503 |
| 356 | 20231025 | 125500 | 12815961050 | 23300 | 23300 | 23300 | 23250 | 310 |
| 357 | 20231025 | 125400 | 12808742000 | 23250 | 23300 | 23300 | 23250 | 320 |
| 358 | 20231025 | 125300 | 12801291000 | 23300 | 23300 | 23300 | 23250 | 172 |
| 359 | 20231025 | 125200 | 12797288750 | 23300 | 23300 | 23300 | 23250 | 377 |
| 360 | 20231025 | 125100 | 12788522600 | 23250 | 23250 | 23300 | 23250 | 1034 |
| 361 | 20231025 | 125000 | 12764478450 | 23250 | 23300 | 23300 | 23250 | 737 |
| 362 | 20231025 | 124900 | 12747339600 | 23300 | 23300 | 23300 | 23250 | 152 |
| 363 | 20231025 | 124800 | 12743799700 | 23300 | 23300 | 23350 | 23300 | 987 |
| 364 | 20231025 | 124700 | 12720797200 | 23300 | 23300 | 23350 | 23300 | 1181 |
| 365 | 20231025 | 124600 | 12693278850 | 23300 | 23300 | 23350 | 23300 | 4545 |
| 366 | 20231025 | 124500 | 12587371600 | 23300 | 23300 | 23350 | 23300 | 1759 |
| 367 | 20231025 | 124400 | 12546375350 | 23300 | 23350 | 23350 | 23300 | 2668 |
| 368 | 20231025 | 124300 | 12484109600 | 23350 | 23350 | 23400 | 23350 | 880 |
| 369 | 20231025 | 124200 | 12463561500 | 23350 | 23400 | 23400 | 23350 | 412 |
| 370 | 20231025 | 124100 | 12453939800 | 23400 | 23400 | 23450 | 23350 | 1249 |
| 371 | 20231025 | 124000 | 12424708600 | 23400 | 23400 | 23450 | 23400 | 674 |
| 372 | 20231025 | 123900 | 12408935900 | 23400 | 23450 | 23450 | 23400 | 49 |
| 373 | 20231025 | 123800 | 12407788450 | 23450 | 23450 | 23450 | 23400 | 1408 |
| 374 | 20231025 | 123700 | 12374820850 | 23450 | 23450 | 23450 | 23450 | 343 |
| 375 | 20231025 | 123600 | 12366777500 | 23450 | 23450 | 23450 | 23450 | 876 |
| 376 | 20231025 | 123500 | 12346235300 | 23450 | 23450 | 23450 | 23400 | 169 |
| 377 | 20231025 | 123400 | 12342275500 | 23400 | 23400 | 23400 | 23400 | 20 |
| 378 | 20231025 | 123300 | 12341807500 | 23400 | 23450 | 23450 | 23400 | 270 |
| 379 | 20231025 | 123200 | 12335481350 | 23400 | 23450 | 23450 | 23400 | 339 |
| 380 | 20231025 | 123100 | 12327542000 | 23450 | 23400 | 23450 | 23400 | 305 |
| 381 | 20231025 | 123000 | 12320404550 | 23400 | 23400 | 23450 | 23400 | 427 |
| 382 | 20231025 | 122900 | 12310405300 | 23400 | 23400 | 23400 | 23400 | 347 |
| 383 | 20231025 | 122800 | 12302285500 | 23400 | 23400 | 23400 | 23400 | 430 |
| 384 | 20231025 | 122700 | 12292223500 | 23400 | 23400 | 23400 | 23400 | 189 |
| 385 | 20231025 | 122600 | 12287800900 | 23400 | 23400 | 23450 | 23400 | 1040 |
| 386 | 20231025 | 122500 | 12263464300 | 23400 | 23400 | 23450 | 23350 | 3275 |
| 387 | 20231025 | 122400 | 12186902050 | 23450 | 23400 | 23450 | 23400 | 168 |
| 388 | 20231025 | 122300 | 12182965600 | 23450 | 23450 | 23450 | 23400 | 135 |
| 389 | 20231025 | 122200 | 12179801450 | 23450 | 23450 | 23450 | 23450 | 432 |
| 390 | 20231025 | 122100 | 12169671050 | 23450 | 23450 | 23450 | 23450 | 173 |
| 391 | 20231025 | 122000 | 12165614200 | 23400 | 23450 | 23450 | 23400 | 453 |
| 392 | 20231025 | 121900 | 12155004850 | 23450 | 23400 | 23450 | 23400 | 636 |
| 393 | 20231025 | 121800 | 12140122350 | 23400 | 23450 | 23450 | 23400 | 327 |
| 394 | 20231025 | 121700 | 12132467250 | 23450 | 23450 | 23450 | 23400 | 116 |
| 395 | 20231025 | 121600 | 12129748950 | 23450 | 23400 | 23450 | 23400 | 188 |
| 396 | 20231025 | 121500 | 12125347500 | 23400 | 23350 | 23450 | 23350 | 1949 |
| 397 | 20231025 | 121400 | 12079745400 | 23350 | 23400 | 23400 | 23350 | 835 |
| 398 | 20231025 | 121300 | 12060242900 | 23400 | 23400 | 23400 | 23350 | 603 |
| 399 | 20231025 | 121200 | 12046159050 | 23400 | 23450 | 23450 | 23350 | 4398 |
| 400 | 20231025 | 121100 | 11943242050 | 23450 | 23450 | 23450 | 23400 | 123 |
| 401 | 20231025 | 121000 | 11940358800 | 23450 | 23450 | 23450 | 23400 | 358 |
| 402 | 20231025 | 120900 | 11931977800 | 23450 | 23450 | 23450 | 23400 | 68 |
| 403 | 20231025 | 120800 | 11930383700 | 23450 | 23450 | 23450 | 23400 | 413 |
| 404 | 20231025 | 120700 | 11920715800 | 23450 | 23450 | 23450 | 23400 | 375 |
| 405 | 20231025 | 120600 | 11911935600 | 23450 | 23450 | 23450 | 23450 | 112 |
| 406 | 20231025 | 120500 | 11909309200 | 23450 | 23450 | 23450 | 23400 | 938 |
| 407 | 20231025 | 120400 | 11887313150 | 23450 | 23450 | 23450 | 23450 | 1670 |
| 408 | 20231025 | 120300 | 11848151650 | 23500 | 23500 | 23500 | 23450 | 1512 |
| 409 | 20231025 | 120200 | 11812677050 | 23500 | 23450 | 23500 | 23450 | 257 |
| 410 | 20231025 | 120100 | 11806639550 | 23450 | 23450 | 23500 | 23450 | 455 |
| 411 | 20231025 | 120000 | 11795969750 | 23450 | 23400 | 23500 | 23400 | 2103 |
| 412 | 20231025 | 115900 | 11746652850 | 23400 | 23400 | 23450 | 23400 | 5065 |
| 413 | 20231025 | 115800 | 11628018000 | 23400 | 23450 | 23450 | 23400 | 2559 |
| 414 | 20231025 | 115700 | 11568009500 | 23500 | 23500 | 23500 | 23450 | 1302 |
| 415 | 20231025 | 115600 | 11537414700 | 23450 | 23500 | 23500 | 23450 | 312 |
| 416 | 20231025 | 115500 | 11530096200 | 23500 | 23450 | 23500 | 23450 | 1017 |
| 417 | 20231025 | 115400 | 11506244600 | 23450 | 23500 | 23500 | 23450 | 3380 |
| 418 | 20231025 | 115300 | 11426981500 | 23500 | 23500 | 23500 | 23450 | 1408 |
| 419 | 20231025 | 115200 | 11393906600 | 23500 | 23450 | 23500 | 23450 | 363 |
| 420 | 20231025 | 115100 | 11385392050 | 23500 | 23450 | 23500 | 23450 | 225 |
| 421 | 20231025 | 115000 | 11380108550 | 23450 | 23500 | 23500 | 23450 | 1590 |
| 422 | 20231025 | 114900 | 11342818550 | 23500 | 23450 | 23500 | 23450 | 210 |
| 423 | 20231025 | 114800 | 11337891550 | 23500 | 23500 | 23500 | 23450 | 114 |
| 424 | 20231025 | 114700 | 11335213100 | 23500 | 23500 | 23550 | 23450 | 473 |
| 425 | 20231025 | 114600 | 11324106100 | 23550 | 23500 | 23550 | 23500 | 2896 |
| 426 | 20231025 | 114500 | 11256047650 | 23500 | 23550 | 23550 | 23500 | 1702 |
| 427 | 20231025 | 114400 | 11216050600 | 23550 | 23500 | 23550 | 23500 | 433 |
| 428 | 20231025 | 114300 | 11205874750 | 23500 | 23500 | 23500 | 23500 | 90 |
| 429 | 20231025 | 114200 | 11203759750 | 23500 | 23550 | 23550 | 23500 | 314 |
| 430 | 20231025 | 114100 | 11196380150 | 23550 | 23500 | 23550 | 23500 | 96 |
| 431 | 20231025 | 114000 | 11194122800 | 23500 | 23500 | 23550 | 23500 | 3331 |
| 432 | 20231025 | 113900 | 11115842750 | 23500 | 23550 | 23550 | 23500 | 778 |
| 433 | 20231025 | 113800 | 11097556600 | 23550 | 23550 | 23600 | 23550 | 3280 |
| 434 | 20231025 | 113700 | 11020287000 | 23550 | 23600 | 23600 | 23550 | 602 |
| 435 | 20231025 | 113600 | 11006102650 | 23600 | 23600 | 23600 | 23600 | 761 |
| 436 | 20231025 | 113500 | 10988143050 | 23600 | 23600 | 23600 | 23550 | 810 |
| 437 | 20231025 | 113400 | 10969028050 | 23600 | 23600 | 23600 | 23600 | 88 |
| 438 | 20231025 | 113300 | 10966951250 | 23600 | 23600 | 23600 | 23600 | 147 |
| 439 | 20231025 | 113200 | 10963482050 | 23600 | 23600 | 23600 | 23550 | 246 |
| 440 | 20231025 | 113100 | 10957676800 | 23600 | 23600 | 23600 | 23600 | 289 |
| 441 | 20231025 | 113000 | 10950856400 | 23600 | 23600 | 23600 | 23600 | 238 |
| 442 | 20231025 | 112900 | 10945239600 | 23600 | 23550 | 23600 | 23550 | 415 |
| 443 | 20231025 | 112800 | 10935461550 | 23600 | 23550 | 23600 | 23550 | 78 |
| 444 | 20231025 | 112700 | 10933621300 | 23600 | 23600 | 23600 | 23550 | 286 |
| 445 | 20231025 | 112600 | 10926879600 | 23600 | 23600 | 23600 | 23600 | 131 |
| 446 | 20231025 | 112500 | 10923788000 | 23600 | 23650 | 23650 | 23600 | 752 |
| 447 | 20231025 | 112400 | 10906040750 | 23600 | 23600 | 23650 | 23600 | 196 |
| 448 | 20231025 | 112300 | 10901413650 | 23600 | 23650 | 23650 | 23600 | 63 |
| 449 | 20231025 | 112200 | 10899924200 | 23600 | 23600 | 23600 | 23600 | 214 |
| 450 | 20231025 | 112100 | 10894873800 | 23600 | 23600 | 23600 | 23600 | 873 |
| 451 | 20231025 | 112000 | 10874271000 | 23650 | 23600 | 23650 | 23600 | 95 |
| 452 | 20231025 | 111900 | 10872028950 | 23600 | 23550 | 23600 | 23550 | 224 |
| 453 | 20231025 | 111800 | 10866742600 | 23550 | 23550 | 23600 | 23550 | 209 |
| 454 | 20231025 | 111700 | 10861820300 | 23550 | 23550 | 23550 | 23550 | 404 |
| 455 | 20231025 | 111600 | 10852306100 | 23550 | 23550 | 23550 | 23500 | 506 |
| 456 | 20231025 | 111500 | 10840389900 | 23550 | 23600 | 23650 | 23550 | 1971 |
| 457 | 20231025 | 111400 | 10793955450 | 23600 | 23600 | 23600 | 23550 | 2180 |
| 458 | 20231025 | 111300 | 10742607150 | 23600 | 23650 | 23650 | 23550 | 1178 |
| 459 | 20231025 | 111200 | 10714842900 | 23650 | 23600 | 23650 | 23600 | 2364 |
| 460 | 20231025 | 111100 | 10659049600 | 23600 | 23550 | 23600 | 23550 | 1011 |
| 461 | 20231025 | 111000 | 10635238050 | 23550 | 23600 | 23600 | 23550 | 97 |
| 462 | 20231025 | 110900 | 10632953450 | 23550 | 23550 | 23550 | 23550 | 258 |
| 463 | 20231025 | 110800 | 10626877550 | 23550 | 23550 | 23550 | 23550 | 3 |
| 464 | 20231025 | 110700 | 10626806900 | 23600 | 23550 | 23600 | 23550 | 78 |
| 465 | 20231025 | 110600 | 10624968950 | 23550 | 23600 | 23600 | 23550 | 930 |
| 466 | 20231025 | 110500 | 10603059000 | 23600 | 23600 | 23650 | 23600 | 161 |
| 467 | 20231025 | 110400 | 10599259200 | 23600 | 23650 | 23650 | 23600 | 528 |
| 468 | 20231025 | 110300 | 10586795750 | 23650 | 23600 | 23650 | 23600 | 26 |
| 469 | 20231025 | 110200 | 10586181550 | 23600 | 23600 | 23650 | 23600 | 79 |
| 470 | 20231025 | 110100 | 10584317100 | 23600 | 23600 | 23650 | 23550 | 598 |
| 471 | 20231025 | 110000 | 10570211400 | 23600 | 23600 | 23600 | 23550 | 1014 |
| 472 | 20231025 | 105900 | 10546288100 | 23550 | 23550 | 23600 | 23550 | 478 |
| 473 | 20231025 | 105800 | 10535028700 | 23550 | 23500 | 23600 | 23500 | 627 |
| 474 | 20231025 | 105700 | 10520267500 | 23500 | 23500 | 23500 | 23500 | 233 |
| 475 | 20231025 | 105600 | 10514792000 | 23500 | 23600 | 23600 | 23500 | 28 |
| 476 | 20231025 | 105500 | 10514133200 | 23600 | 23550 | 23600 | 23500 | 4185 |
| 477 | 20231025 | 105400 | 10415760300 | 23500 | 23600 | 23600 | 23500 | 792 |
| 478 | 20231025 | 105300 | 10397100300 | 23550 | 23600 | 23600 | 23550 | 366 |
| 479 | 20231025 | 105200 | 10388475150 | 23550 | 23500 | 23600 | 23500 | 633 |
| 480 | 20231025 | 105100 | 10373552550 | 23550 | 23550 | 23550 | 23500 | 682 |
| 481 | 20231025 | 105000 | 10357497200 | 23500 | 23500 | 23550 | 23500 | 2365 |
| 482 | 20231025 | 104900 | 10301916000 | 23450 | 23500 | 23500 | 23450 | 1339 |
| 483 | 20231025 | 104800 | 10270466350 | 23450 | 23500 | 23550 | 23450 | 1531 |
| 484 | 20231025 | 104700 | 10234487300 | 23550 | 23500 | 23550 | 23500 | 1186 |
| 485 | 20231025 | 104600 | 10206613500 | 23550 | 23500 | 23550 | 23500 | 568 |
| 486 | 20231025 | 104500 | 10193258400 | 23550 | 23500 | 23550 | 23500 | 1397 |
| 487 | 20231025 | 104400 | 10160427950 | 23550 | 23550 | 23550 | 23500 | 1011 |
| 488 | 20231025 | 104300 | 10136654450 | 23550 | 23600 | 23600 | 23550 | 1907 |
| 489 | 20231025 | 104200 | 10091737800 | 23600 | 23550 | 23600 | 23500 | 1450 |
| 490 | 20231025 | 104100 | 10057589550 | 23550 | 23500 | 23550 | 23500 | 98 |
| 491 | 20231025 | 104000 | 10055285500 | 23550 | 23500 | 23550 | 23500 | 394 |
| 492 | 20231025 | 103900 | 10046015350 | 23550 | 23550 | 23600 | 23550 | 600 |
| 493 | 20231025 | 103800 | 10031885300 | 23550 | 23550 | 23600 | 23550 | 1111 |
| 494 | 20231025 | 103700 | 10005720300 | 23550 | 23550 | 23550 | 23550 | 229 |
| 495 | 20231025 | 103600 | 10000327350 | 23500 | 23550 | 23550 | 23500 | 929 |
| 496 | 20231025 | 103500 | 9978465350 | 23600 | 23600 | 23600 | 23550 | 238 |
| 497 | 20231025 | 103400 | 9972856050 | 23600 | 23600 | 23600 | 23550 | 2325 |
| 498 | 20231025 | 103300 | 9918088250 | 23600 | 23600 | 23650 | 23600 | 687 |
| 499 | 20231025 | 103200 | 9901875000 | 23600 | 23650 | 23650 | 23600 | 660 |
| 500 | 20231025 | 103100 | 9886294350 | 23650 | 23600 | 23650 | 23600 | 675 |
| 501 | 20231025 | 103000 | 9870364100 | 23600 | 23600 | 23650 | 23600 | 1739 |
| 502 | 20231025 | 102900 | 9829313650 | 23600 | 23600 | 23650 | 23600 | 845 |
| 503 | 20231025 | 102800 | 9809370450 | 23650 | 23700 | 23700 | 23600 | 1185 |
| 504 | 20231025 | 102700 | 9781346300 | 23700 | 23700 | 23700 | 23650 | 374 |
| 505 | 20231025 | 102600 | 9772489550 | 23650 | 23650 | 23700 | 23650 | 1612 |
| 506 | 20231025 | 102500 | 9734329050 | 23650 | 23650 | 23700 | 23650 | 231 |
| 507 | 20231025 | 102400 | 9728858000 | 23650 | 23700 | 23700 | 23650 | 1955 |
| 508 | 20231025 | 102300 | 9682617400 | 23700 | 23700 | 23700 | 23650 | 486 |
| 509 | 20231025 | 102200 | 9671120650 | 23700 | 23700 | 23700 | 23650 | 388 |
| 510 | 20231025 | 102100 | 9661926000 | 23700 | 23700 | 23700 | 23650 | 640 |
| 511 | 20231025 | 102000 | 9646767200 | 23700 | 23750 | 23750 | 23650 | 1252 |
| 512 | 20231025 | 101900 | 9617094250 | 23700 | 23750 | 23750 | 23700 | 2675 |
| 513 | 20231025 | 101800 | 9553672450 | 23750 | 23700 | 23750 | 23700 | 1579 |
| 514 | 20231025 | 101700 | 9516202550 | 23750 | 23750 | 23750 | 23700 | 1176 |
| 515 | 20231025 | 101600 | 9488282150 | 23750 | 23650 | 23750 | 23600 | 1284 |
| 516 | 20231025 | 101500 | 9457849950 | 23700 | 23600 | 23700 | 23600 | 3058 |
| 517 | 20231025 | 101400 | 9385541650 | 23600 | 23550 | 23600 | 23500 | 1266 |
| 518 | 20231025 | 101300 | 9355732500 | 23550 | 23550 | 23550 | 23500 | 244 |
| 519 | 20231025 | 101200 | 9349997900 | 23500 | 23550 | 23550 | 23500 | 2890 |
| 520 | 20231025 | 101100 | 9282032450 | 23550 | 23550 | 23550 | 23500 | 383 |
| 521 | 20231025 | 101000 | 9273016800 | 23550 | 23550 | 23550 | 23500 | 477 |
| 522 | 20231025 | 100900 | 9261785000 | 23500 | 23500 | 23600 | 23450 | 4112 |
| 523 | 20231025 | 100800 | 9165026650 | 23550 | 23400 | 23550 | 23400 | 12459 |
| 524 | 20231025 | 100700 | 8872299500 | 23400 | 23400 | 23450 | 23400 | 5061 |
| 525 | 20231025 | 100600 | 8753672650 | 23400 | 23500 | 23500 | 23400 | 5353 |
| 526 | 20231025 | 100500 | 8628312250 | 23450 | 23500 | 23500 | 23450 | 2035 |
| 527 | 20231025 | 100400 | 8580550250 | 23500 | 23500 | 23550 | 23450 | 1680 |
| 528 | 20231025 | 100300 | 8541075200 | 23500 | 23500 | 23550 | 23450 | 847 |
| 529 | 20231025 | 100200 | 8521167650 | 23500 | 23500 | 23600 | 23450 | 6022 |
| 530 | 20231025 | 100100 | 8379628250 | 23500 | 23450 | 23500 | 23450 | 2689 |
| 531 | 20231025 | 100000 | 8316520400 | 23500 | 23550 | 23550 | 23450 | 1366 |
| 532 | 20231025 | 095900 | 8284469550 | 23550 | 23550 | 23550 | 23450 | 5979 |
| 533 | 20231025 | 095800 | 8143959450 | 23550 | 23650 | 23650 | 23500 | 6021 |
| 534 | 20231025 | 095700 | 8001984100 | 23650 | 23650 | 23700 | 23600 | 2761 |
| 535 | 20231025 | 095600 | 7936676150 | 23650 | 23600 | 23650 | 23550 | 2521 |
| 536 | 20231025 | 095500 | 7877176050 | 23600 | 23600 | 23600 | 23550 | 597 |
| 537 | 20231025 | 095400 | 7863102800 | 23550 | 23550 | 23600 | 23500 | 7089 |
| 538 | 20231025 | 095300 | 7696273450 | 23600 | 23650 | 23650 | 23550 | 1229 |
| 539 | 20231025 | 095200 | 7667262150 | 23650 | 23550 | 23650 | 23500 | 6098 |
| 540 | 20231025 | 095100 | 7523712200 | 23550 | 23600 | 23600 | 23500 | 2715 |
| 541 | 20231025 | 095000 | 7459764150 | 23600 | 23650 | 23650 | 23600 | 2684 |
| 542 | 20231025 | 094900 | 7396405700 | 23700 | 23750 | 23750 | 23650 | 6475 |
| 543 | 20231025 | 094800 | 7243082750 | 23750 | 23800 | 23800 | 23750 | 1986 |
| 544 | 20231025 | 094700 | 7195912150 | 23800 | 23750 | 23800 | 23700 | 2773 |
| 545 | 20231025 | 094600 | 7130003600 | 23700 | 23700 | 23750 | 23700 | 4978 |
| 546 | 20231025 | 094500 | 7012024350 | 23700 | 23700 | 23750 | 23700 | 1679 |
| 547 | 20231025 | 094400 | 6972228550 | 23700 | 23750 | 23800 | 23700 | 2584 |
| 548 | 20231025 | 094300 | 6910940500 | 23750 | 23750 | 23800 | 23700 | 1520 |
| 549 | 20231025 | 094200 | 6874822700 | 23750 | 23850 | 23850 | 23750 | 5657 |
| 550 | 20231025 | 094100 | 6740267600 | 23800 | 23850 | 23900 | 23800 | 4869 |
| 551 | 20231025 | 094000 | 6624126250 | 23900 | 23950 | 23950 | 23900 | 2451 |
| 552 | 20231025 | 093900 | 6565506350 | 23950 | 24000 | 24050 | 23900 | 3830 |
| 553 | 20231025 | 093800 | 6473676850 | 24000 | 24000 | 24050 | 24000 | 1758 |
| 554 | 20231025 | 093700 | 6431477050 | 24000 | 23900 | 24000 | 23900 | 5031 |
| 555 | 20231025 | 093600 | 6310966800 | 23950 | 23900 | 23950 | 23850 | 4887 |
| 556 | 20231025 | 093500 | 6194158800 | 23900 | 24000 | 24050 | 23900 | 5318 |
| 557 | 20231025 | 093400 | 6066811850 | 24000 | 23950 | 24050 | 23950 | 913 |
| 558 | 20231025 | 093300 | 6044901000 | 24050 | 24000 | 24050 | 23950 | 3722 |
| 559 | 20231025 | 093200 | 5955590750 | 24000 | 23950 | 24000 | 23900 | 3287 |
| 560 | 20231025 | 093100 | 5876865450 | 23950 | 24000 | 24000 | 23950 | 4432 |
| 561 | 20231025 | 093000 | 5770654450 | 23950 | 23950 | 24000 | 23900 | 3454 |
| 562 | 20231025 | 092900 | 5687993350 | 24000 | 24050 | 24050 | 24000 | 5701 |
| 563 | 20231025 | 092800 | 5551107750 | 24050 | 24250 | 24250 | 24000 | 10857 |
| 564 | 20231025 | 092700 | 5289179400 | 24200 | 24250 | 24300 | 24200 | 1734 |
| 565 | 20231025 | 092600 | 5247128150 | 24300 | 24350 | 24350 | 24150 | 7820 |
| 566 | 20231025 | 092500 | 5057483750 | 24400 | 24400 | 24450 | 24350 | 1662 |
| 567 | 20231025 | 092400 | 5016930850 | 24400 | 24400 | 24450 | 24400 | 2361 |
| 568 | 20231025 | 092300 | 4959321850 | 24400 | 24350 | 24450 | 24300 | 1518 |
| 569 | 20231025 | 092200 | 4922329200 | 24300 | 24250 | 24300 | 24250 | 2713 |
| 570 | 20231025 | 092100 | 4856517500 | 24200 | 24150 | 24250 | 24150 | 1826 |
| 571 | 20231025 | 092000 | 4812321800 | 24200 | 24200 | 24200 | 24100 | 2842 |
| 572 | 20231025 | 091900 | 4743688050 | 24150 | 24200 | 24250 | 24150 | 1476 |
| 573 | 20231025 | 091800 | 4707982250 | 24200 | 24200 | 24200 | 24150 | 1921 |
| 574 | 20231025 | 091700 | 4661580750 | 24200 | 24400 | 24400 | 24150 | 3124 |
| 575 | 20231025 | 091600 | 4585825500 | 24400 | 24400 | 24400 | 24350 | 2282 |
| 576 | 20231025 | 091500 | 4530222150 | 24400 | 24150 | 24450 | 24150 | 14956 |
| 577 | 20231025 | 091400 | 4167445350 | 24150 | 24350 | 24400 | 24100 | 8901 |
| 578 | 20231025 | 091300 | 3951460800 | 24350 | 24350 | 24450 | 24350 | 4861 |
| 579 | 20231025 | 091200 | 3833052950 | 24350 | 24450 | 24500 | 24300 | 11131 |
| 580 | 20231025 | 091100 | 3561736150 | 24450 | 24550 | 24550 | 24450 | 4104 |
| 581 | 20231025 | 091000 | 3461225250 | 24550 | 24600 | 24650 | 24550 | 10152 |
| 582 | 20231025 | 090900 | 3211547850 | 24600 | 24750 | 24750 | 24600 | 4016 |
| 583 | 20231025 | 090800 | 3112505300 | 24700 | 24800 | 24850 | 24650 | 7976 |
| 584 | 20231025 | 090700 | 2915514150 | 24800 | 24650 | 24800 | 24600 | 11732 |
| 585 | 20231025 | 090600 | 2625975250 | 24650 | 24700 | 24700 | 24600 | 1909 |
| 586 | 20231025 | 090500 | 2578972450 | 24650 | 24700 | 24750 | 24650 | 9352 |
| 587 | 20231025 | 090400 | 2348056050 | 24750 | 24850 | 24900 | 24700 | 7990 |
| 588 | 20231025 | 090300 | 2150054950 | 24900 | 24800 | 24950 | 24750 | 5729 |
| 589 | 20231025 | 090200 | 2007818700 | 24800 | 25100 | 25100 | 24750 | 21151 |
| 590 | 20231025 | 090100 | 1480451250 | 25100 | 25150 | 25250 | 25050 | 12059 |
| 591 | 20231025 | 090000 | 1177579050 | 25250 | 25500 | 25500 | 25150 | 46392 |