31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 184300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 5341 |
| 3 | 20231025 | 184200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20231025 | 184100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20231025 | 184000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20231025 | 183900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20231025 | 183800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20231025 | 183700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20231025 | 183600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20231025 | 183500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20231025 | 183400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20231025 | 183300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20231025 | 183200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20231025 | 183100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20231025 | 183000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20231025 | 182900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20231025 | 182800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20231025 | 182700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20231025 | 182600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20231025 | 182500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20231025 | 182400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20231025 | 182300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20231025 | 182200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20231025 | 182100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20231025 | 182000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20231025 | 181900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20231025 | 181800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20231025 | 181700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20231025 | 181600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20231025 | 181500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20231025 | 181400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20231025 | 181300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 5341 |
| 33 | 20231025 | 181200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20231025 | 181100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20231025 | 181000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20231025 | 180900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20231025 | 180800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20231025 | 180700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20231025 | 180600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20231025 | 180500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20231025 | 180400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20231025 | 180300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20231025 | 180200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20231025 | 180100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20231025 | 180000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20231025 | 175900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20231025 | 175800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20231025 | 175700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20231025 | 175600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20231025 | 175500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20231025 | 175400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20231025 | 175300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20231025 | 175200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20231025 | 175100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20231025 | 175000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20231025 | 174900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20231025 | 174800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20231025 | 174700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20231025 | 174600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20231025 | 174500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20231025 | 174400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20231025 | 174300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 5341 |
| 63 | 20231025 | 174200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20231025 | 174100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20231025 | 174000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20231025 | 173900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20231025 | 173800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20231025 | 173700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20231025 | 173600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20231025 | 173500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20231025 | 173400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20231025 | 173300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20231025 | 173200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20231025 | 173100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20231025 | 173000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20231025 | 172900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20231025 | 172800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20231025 | 172700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20231025 | 172600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20231025 | 172500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20231025 | 172400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20231025 | 172300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20231025 | 172200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20231025 | 172100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20231025 | 172000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20231025 | 171900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20231025 | 171800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20231025 | 171700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20231025 | 171600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20231025 | 171500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20231025 | 171400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20231025 | 171300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 5341 |
| 93 | 20231025 | 171200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20231025 | 171100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20231025 | 171000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20231025 | 170900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20231025 | 170800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20231025 | 170700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20231025 | 170600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20231025 | 170500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20231025 | 170400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20231025 | 170300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20231025 | 170200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20231025 | 170100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20231025 | 170000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20231025 | 165900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20231025 | 165800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20231025 | 165700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20231025 | 165600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20231025 | 165500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20231025 | 165400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20231025 | 165300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20231025 | 165200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20231025 | 165100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20231025 | 165000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20231025 | 164900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20231025 | 164800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20231025 | 164700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20231025 | 164600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20231025 | 164500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20231025 | 164400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20231025 | 164300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 5341 |
| 123 | 20231025 | 164200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20231025 | 164100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20231025 | 164000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20231025 | 163900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20231025 | 163800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20231025 | 163700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20231025 | 163600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20231025 | 163500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20231025 | 163400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20231025 | 163300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20231025 | 163200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20231025 | 163100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20231025 | 163000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20231025 | 162900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20231025 | 162800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20231025 | 162700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20231025 | 162600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20231025 | 162500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20231025 | 162400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20231025 | 162300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20231025 | 162200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20231025 | 162100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20231025 | 162000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20231025 | 161900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20231025 | 161800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20231025 | 161700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20231025 | 161600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20231025 | 161500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20231025 | 161400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20231025 | 161300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 5341 |
| 153 | 20231025 | 161200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20231025 | 161100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20231025 | 161000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20231025 | 160900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20231025 | 160800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20231025 | 160700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20231025 | 160600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20231025 | 160500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20231025 | 160400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20231025 | 160300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20231025 | 160200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20231025 | 160100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20231025 | 160000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20231025 | 155900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20231025 | 155800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20231025 | 155700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20231025 | 155600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20231025 | 155500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20231025 | 155400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20231025 | 155300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20231025 | 155200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20231025 | 155100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20231025 | 155000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20231025 | 154900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20231025 | 154800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20231025 | 154700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20231025 | 154600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20231025 | 154500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20231025 | 154400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20231025 | 154300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 5341 |
| 183 | 20231025 | 154200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20231025 | 154100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20231025 | 154000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20231025 | 153900 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20231025 | 153800 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20231025 | 153700 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20231025 | 153600 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20231025 | 153500 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20231025 | 153400 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20231025 | 153300 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20231025 | 153200 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20231025 | 153100 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20231025 | 153000 | 4004199400 | 29100 | 29100 | 29100 | 29100 | 5341 |
| 196 | 20231025 | 152900 | 3848776300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20231025 | 152800 | 3848776300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20231025 | 152700 | 3848776300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20231025 | 152600 | 3848776300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20231025 | 152500 | 3848776300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20231025 | 152400 | 3848776300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20231025 | 152300 | 3848776300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20231025 | 152200 | 3848776300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20231025 | 152100 | 3848776300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20231025 | 152000 | 3848776300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20231025 | 151900 | 3848776300 | 29100 | 29100 | 29150 | 29100 | 306 |
| 207 | 20231025 | 151800 | 3839863150 | 29150 | 29100 | 29150 | 29100 | 427 |
| 208 | 20231025 | 151700 | 3827418950 | 29100 | 29100 | 29150 | 29100 | 430 |
| 209 | 20231025 | 151600 | 3814905400 | 29100 | 29100 | 29150 | 29100 | 120 |
| 210 | 20231025 | 151500 | 3811413350 | 29150 | 29100 | 29150 | 29100 | 568 |
| 211 | 20231025 | 151400 | 3794876000 | 29150 | 29100 | 29150 | 29100 | 247 |
| 212 | 20231025 | 151300 | 3787686100 | 29100 | 29100 | 29150 | 29100 | 117 |
| 213 | 20231025 | 151200 | 3784280900 | 29100 | 29100 | 29150 | 29100 | 400 |
| 214 | 20231025 | 151100 | 3772640850 | 29100 | 29150 | 29150 | 29100 | 353 |
| 215 | 20231025 | 151000 | 3762367350 | 29100 | 29100 | 29100 | 29100 | 139 |
| 216 | 20231025 | 150900 | 3758322450 | 29100 | 29150 | 29150 | 29100 | 621 |
| 217 | 20231025 | 150800 | 3740242700 | 29150 | 29200 | 29200 | 29150 | 477 |
| 218 | 20231025 | 150700 | 3726337700 | 29150 | 29150 | 29250 | 29150 | 899 |
| 219 | 20231025 | 150600 | 3700114000 | 29150 | 29200 | 29250 | 29150 | 410 |
| 220 | 20231025 | 150500 | 3688146600 | 29250 | 29200 | 29250 | 29200 | 330 |
| 221 | 20231025 | 150400 | 3678508300 | 29200 | 29200 | 29250 | 29200 | 260 |
| 222 | 20231025 | 150300 | 3670908550 | 29200 | 29250 | 29250 | 29200 | 200 |
| 223 | 20231025 | 150200 | 3665065700 | 29250 | 29150 | 29250 | 29150 | 210 |
| 224 | 20231025 | 150100 | 3658932200 | 29150 | 29150 | 29150 | 29150 | 119 |
| 225 | 20231025 | 150000 | 3655463350 | 29200 | 29200 | 29200 | 29150 | 504 |
| 226 | 20231025 | 145900 | 3640768650 | 29200 | 29200 | 29250 | 29150 | 175 |
| 227 | 20231025 | 145800 | 3635660650 | 29150 | 29150 | 29250 | 29150 | 761 |
| 228 | 20231025 | 145700 | 3613427250 | 29150 | 29150 | 29150 | 29100 | 499 |
| 229 | 20231025 | 145600 | 3598883950 | 29100 | 29150 | 29150 | 29100 | 517 |
| 230 | 20231025 | 145500 | 3583834550 | 29100 | 29100 | 29200 | 29100 | 508 |
| 231 | 20231025 | 145400 | 3569038100 | 29100 | 29150 | 29200 | 29100 | 524 |
| 232 | 20231025 | 145300 | 3553766950 | 29150 | 29100 | 29200 | 29100 | 615 |
| 233 | 20231025 | 145200 | 3535855200 | 29100 | 29150 | 29150 | 29100 | 167 |
| 234 | 20231025 | 145100 | 3530989900 | 29100 | 29150 | 29150 | 29100 | 460 |
| 235 | 20231025 | 145000 | 3517601450 | 29100 | 29200 | 29200 | 29100 | 500 |
| 236 | 20231025 | 144900 | 3503031850 | 29150 | 29200 | 29250 | 29150 | 315 |
| 237 | 20231025 | 144800 | 3493835200 | 29200 | 29200 | 29250 | 29150 | 614 |
| 238 | 20231025 | 144700 | 3475926400 | 29200 | 29150 | 29200 | 29150 | 582 |
| 239 | 20231025 | 144600 | 3458955850 | 29150 | 29100 | 29200 | 29100 | 444 |
| 240 | 20231025 | 144500 | 3446029750 | 29100 | 29100 | 29150 | 29100 | 93 |
| 241 | 20231025 | 144400 | 3443323000 | 29100 | 29150 | 29150 | 29100 | 545 |
| 242 | 20231025 | 144300 | 3427461000 | 29150 | 29100 | 29150 | 29100 | 726 |
| 243 | 20231025 | 144200 | 3406298300 | 29100 | 29150 | 29150 | 29100 | 221 |
| 244 | 20231025 | 144100 | 3399859150 | 29100 | 29150 | 29200 | 29100 | 585 |
| 245 | 20231025 | 144000 | 3382809650 | 29150 | 29100 | 29150 | 29100 | 372 |
| 246 | 20231025 | 143900 | 3371982600 | 29100 | 29150 | 29150 | 29100 | 561 |
| 247 | 20231025 | 143800 | 3355638650 | 29150 | 29150 | 29200 | 29150 | 205 |
| 248 | 20231025 | 143700 | 3349660450 | 29150 | 29100 | 29200 | 29100 | 793 |
| 249 | 20231025 | 143600 | 3326523800 | 29100 | 29150 | 29150 | 29100 | 427 |
| 250 | 20231025 | 143500 | 3314077900 | 29150 | 29150 | 29200 | 29150 | 756 |
| 251 | 20231025 | 143400 | 3292037800 | 29200 | 29150 | 29200 | 29150 | 394 |
| 252 | 20231025 | 143300 | 3280552000 | 29150 | 29200 | 29250 | 29150 | 232 |
| 253 | 20231025 | 143200 | 3273781050 | 29200 | 29150 | 29250 | 29150 | 693 |
| 254 | 20231025 | 143100 | 3253564450 | 29150 | 29150 | 29200 | 29150 | 192 |
| 255 | 20231025 | 143000 | 3247966150 | 29150 | 29200 | 29250 | 29150 | 375 |
| 256 | 20231025 | 142900 | 3237016500 | 29200 | 29200 | 29200 | 29200 | 502 |
| 257 | 20231025 | 142800 | 3222358100 | 29150 | 29200 | 29300 | 29150 | 488 |
| 258 | 20231025 | 142700 | 3208125050 | 29200 | 29200 | 29200 | 29150 | 390 |
| 259 | 20231025 | 142600 | 3196737900 | 29150 | 29200 | 29300 | 29150 | 529 |
| 260 | 20231025 | 142500 | 3181288750 | 29200 | 29200 | 29250 | 29200 | 473 |
| 261 | 20231025 | 142400 | 3167476850 | 29200 | 29150 | 29250 | 29150 | 135 |
| 262 | 20231025 | 142300 | 3163533750 | 29150 | 29150 | 29200 | 29150 | 525 |
| 263 | 20231025 | 142200 | 3148225800 | 29150 | 29200 | 29250 | 29150 | 465 |
| 264 | 20231025 | 142100 | 3134648050 | 29200 | 29250 | 29300 | 29200 | 374 |
| 265 | 20231025 | 142000 | 3123725650 | 29200 | 29250 | 29300 | 29200 | 521 |
| 266 | 20231025 | 141900 | 3108488400 | 29250 | 29250 | 29250 | 29250 | 412 |
| 267 | 20231025 | 141800 | 3096437400 | 29250 | 29250 | 29250 | 29250 | 422 |
| 268 | 20231025 | 141700 | 3084093900 | 29250 | 29250 | 29300 | 29250 | 272 |
| 269 | 20231025 | 141600 | 3076136100 | 29250 | 29250 | 29350 | 29250 | 675 |
| 270 | 20231025 | 141500 | 3056361850 | 29250 | 29250 | 29300 | 29250 | 509 |
| 271 | 20231025 | 141400 | 3041470100 | 29200 | 29250 | 29250 | 29200 | 473 |
| 272 | 20231025 | 141300 | 3027652500 | 29200 | 29200 | 29250 | 29200 | 455 |
| 273 | 20231025 | 141200 | 3014364000 | 29200 | 29250 | 29250 | 29200 | 446 |
| 274 | 20231025 | 141100 | 3001339450 | 29200 | 29200 | 29300 | 29200 | 438 |
| 275 | 20231025 | 141000 | 2988549300 | 29300 | 29200 | 29300 | 29200 | 100 |
| 276 | 20231025 | 140900 | 2985626200 | 29200 | 29250 | 29250 | 29200 | 555 |
| 277 | 20231025 | 140800 | 2969411350 | 29250 | 29200 | 29300 | 29200 | 769 |
| 278 | 20231025 | 140700 | 2946940600 | 29200 | 29250 | 29250 | 29200 | 194 |
| 279 | 20231025 | 140600 | 2941268000 | 29250 | 29200 | 29250 | 29200 | 431 |
| 280 | 20231025 | 140500 | 2928682350 | 29200 | 29200 | 29200 | 29200 | 521 |
| 281 | 20231025 | 140400 | 2913469150 | 29150 | 29200 | 29200 | 29150 | 519 |
| 282 | 20231025 | 140300 | 2898314500 | 29200 | 29200 | 29200 | 29200 | 93 |
| 283 | 20231025 | 140200 | 2895598900 | 29200 | 29250 | 29250 | 29200 | 465 |
| 284 | 20231025 | 140100 | 2882018600 | 29250 | 29200 | 29300 | 29200 | 496 |
| 285 | 20231025 | 140000 | 2867521950 | 29200 | 29200 | 29250 | 29200 | 461 |
| 286 | 20231025 | 135900 | 2854056000 | 29200 | 29200 | 29300 | 29200 | 713 |
| 287 | 20231025 | 135800 | 2833211350 | 29200 | 29200 | 29250 | 29200 | 429 |
| 288 | 20231025 | 135700 | 2820680950 | 29200 | 29200 | 29250 | 29200 | 634 |
| 289 | 20231025 | 135600 | 2802162100 | 29200 | 29200 | 29200 | 29200 | 162 |
| 290 | 20231025 | 135500 | 2797431700 | 29200 | 29200 | 29250 | 29200 | 396 |
| 291 | 20231025 | 135400 | 2785868450 | 29200 | 29200 | 29200 | 29200 | 405 |
| 292 | 20231025 | 135300 | 2774042450 | 29200 | 29200 | 29250 | 29150 | 523 |
| 293 | 20231025 | 135200 | 2758770500 | 29200 | 29200 | 29250 | 29200 | 420 |
| 294 | 20231025 | 135100 | 2746505100 | 29200 | 29200 | 29200 | 29150 | 522 |
| 295 | 20231025 | 135000 | 2731265700 | 29200 | 29200 | 29250 | 29150 | 515 |
| 296 | 20231025 | 134900 | 2716227100 | 29200 | 29200 | 29200 | 29150 | 73 |
| 297 | 20231025 | 134800 | 2714096700 | 29150 | 29200 | 29300 | 29150 | 631 |
| 298 | 20231025 | 134700 | 2695664600 | 29200 | 29150 | 29200 | 29150 | 487 |
| 299 | 20231025 | 134600 | 2681465200 | 29200 | 29200 | 29250 | 29150 | 412 |
| 300 | 20231025 | 134500 | 2669435450 | 29200 | 29250 | 29250 | 29200 | 510 |
| 301 | 20231025 | 134400 | 2654520700 | 29250 | 29200 | 29250 | 29150 | 593 |
| 302 | 20231025 | 134300 | 2637220700 | 29200 | 29200 | 29250 | 29150 | 708 |
| 303 | 20231025 | 134200 | 2616552000 | 29200 | 29150 | 29200 | 29150 | 39 |
| 304 | 20231025 | 134100 | 2615413250 | 29200 | 29200 | 29200 | 29150 | 536 |
| 305 | 20231025 | 134000 | 2599779500 | 29200 | 29200 | 29200 | 29200 | 418 |
| 306 | 20231025 | 133900 | 2587573900 | 29200 | 29200 | 29200 | 29200 | 373 |
| 307 | 20231025 | 133800 | 2576682300 | 29200 | 29200 | 29250 | 29150 | 452 |
| 308 | 20231025 | 133700 | 2563480900 | 29200 | 29200 | 29250 | 29150 | 811 |
| 309 | 20231025 | 133600 | 2539784550 | 29200 | 29200 | 29200 | 29150 | 439 |
| 310 | 20231025 | 133500 | 2526970150 | 29200 | 29200 | 29200 | 29150 | 155 |
| 311 | 20231025 | 133400 | 2522445250 | 29150 | 29200 | 29200 | 29150 | 443 |
| 312 | 20231025 | 133300 | 2509509750 | 29200 | 29200 | 29200 | 29200 | 393 |
| 313 | 20231025 | 133200 | 2498034150 | 29200 | 29200 | 29200 | 29200 | 458 |
| 314 | 20231025 | 133100 | 2484660550 | 29200 | 29200 | 29250 | 29200 | 191 |
| 315 | 20231025 | 133000 | 2479079600 | 29250 | 29200 | 29250 | 29200 | 472 |
| 316 | 20231025 | 132900 | 2465292000 | 29250 | 29200 | 29250 | 29200 | 462 |
| 317 | 20231025 | 132800 | 2451798100 | 29200 | 29200 | 29250 | 29150 | 218 |
| 318 | 20231025 | 132700 | 2445432400 | 29200 | 29200 | 29250 | 29150 | 608 |
| 319 | 20231025 | 132600 | 2427674650 | 29200 | 29200 | 29200 | 29150 | 419 |
| 320 | 20231025 | 132500 | 2415440400 | 29200 | 29200 | 29250 | 29200 | 618 |
| 321 | 20231025 | 132400 | 2397390650 | 29200 | 29200 | 29250 | 29150 | 549 |
| 322 | 20231025 | 132300 | 2381362200 | 29150 | 29150 | 29200 | 29100 | 518 |
| 323 | 20231025 | 132200 | 2366259050 | 29150 | 29150 | 29200 | 29100 | 543 |
| 324 | 20231025 | 132100 | 2350435400 | 29150 | 29150 | 29150 | 29150 | 134 |
| 325 | 20231025 | 132000 | 2346529300 | 29150 | 29150 | 29150 | 29100 | 592 |
| 326 | 20231025 | 131900 | 2329273700 | 29150 | 29150 | 29200 | 29150 | 943 |
| 327 | 20231025 | 131800 | 2301785000 | 29150 | 29150 | 29200 | 29150 | 516 |
| 328 | 20231025 | 131700 | 2286743550 | 29150 | 29150 | 29150 | 29150 | 507 |
| 329 | 20231025 | 131600 | 2271964500 | 29150 | 29150 | 29200 | 29100 | 608 |
| 330 | 20231025 | 131500 | 2254241300 | 29150 | 29150 | 29200 | 29150 | 560 |
| 331 | 20231025 | 131400 | 2237917250 | 29150 | 29150 | 29200 | 29150 | 171 |
| 332 | 20231025 | 131300 | 2232931350 | 29150 | 29150 | 29200 | 29150 | 556 |
| 333 | 20231025 | 131200 | 2216719050 | 29150 | 29200 | 29200 | 29150 | 3275 |
| 334 | 20231025 | 131100 | 2121120200 | 29200 | 29250 | 29250 | 29200 | 671 |
| 335 | 20231025 | 131000 | 2101515100 | 29200 | 29250 | 29250 | 29200 | 958 |
| 336 | 20231025 | 130900 | 2073496150 | 29250 | 29250 | 29300 | 29250 | 474 |
| 337 | 20231025 | 130800 | 2059629900 | 29250 | 29250 | 29300 | 29250 | 733 |
| 338 | 20231025 | 130700 | 2038177200 | 29250 | 29250 | 29300 | 29250 | 145 |
| 339 | 20231025 | 130600 | 2033935800 | 29300 | 29300 | 29300 | 29300 | 502 |
| 340 | 20231025 | 130500 | 2019227200 | 29300 | 29350 | 29350 | 29300 | 450 |
| 341 | 20231025 | 130400 | 2006041900 | 29350 | 29300 | 29350 | 29300 | 618 |
| 342 | 20231025 | 130300 | 1987922150 | 29350 | 29300 | 29350 | 29300 | 119 |
| 343 | 20231025 | 130200 | 1984435200 | 29300 | 29300 | 29350 | 29300 | 153 |
| 344 | 20231025 | 130100 | 1979952250 | 29300 | 29350 | 29350 | 29300 | 114 |
| 345 | 20231025 | 130000 | 1976610500 | 29350 | 29300 | 29350 | 29300 | 204 |
| 346 | 20231025 | 125900 | 1970624200 | 29300 | 29300 | 29300 | 29300 | 99 |
| 347 | 20231025 | 125800 | 1967723500 | 29300 | 29300 | 29300 | 29300 | 156 |
| 348 | 20231025 | 125700 | 1963152700 | 29300 | 29300 | 29350 | 29300 | 59 |
| 349 | 20231025 | 125600 | 1961423450 | 29300 | 29300 | 29350 | 29300 | 172 |
| 350 | 20231025 | 125500 | 1956380400 | 29300 | 29400 | 29400 | 29300 | 145 |
| 351 | 20231025 | 125400 | 1952128800 | 29350 | 29300 | 29350 | 29300 | 79 |
| 352 | 20231025 | 125300 | 1949811150 | 29300 | 29300 | 29350 | 29300 | 233 |
| 353 | 20231025 | 125200 | 1942978700 | 29300 | 29350 | 29350 | 29300 | 295 |
| 354 | 20231025 | 125100 | 1934327700 | 29350 | 29350 | 29350 | 29350 | 71 |
| 355 | 20231025 | 125000 | 1932243850 | 29350 | 29350 | 29350 | 29350 | 137 |
| 356 | 20231025 | 124900 | 1928222900 | 29350 | 29350 | 29400 | 29350 | 206 |
| 357 | 20231025 | 124800 | 1922176650 | 29350 | 29400 | 29400 | 29350 | 37 |
| 358 | 20231025 | 124700 | 1921090650 | 29400 | 29350 | 29400 | 29350 | 316 |
| 359 | 20231025 | 124600 | 1911805200 | 29350 | 29350 | 29400 | 29350 | 219 |
| 360 | 20231025 | 124500 | 1905375650 | 29350 | 29300 | 29350 | 29300 | 56 |
| 361 | 20231025 | 124400 | 1903732400 | 29300 | 29350 | 29400 | 29300 | 117 |
| 362 | 20231025 | 124300 | 1900301250 | 29400 | 29400 | 29400 | 29350 | 301 |
| 363 | 20231025 | 124200 | 1891465950 | 29400 | 29300 | 29400 | 29300 | 276 |
| 364 | 20231025 | 124100 | 1883367050 | 29300 | 29300 | 29300 | 29300 | 68 |
| 365 | 20231025 | 124000 | 1881374650 | 29300 | 29300 | 29350 | 29300 | 177 |
| 366 | 20231025 | 123900 | 1876187350 | 29300 | 29300 | 29350 | 29300 | 108 |
| 367 | 20231025 | 123800 | 1873022900 | 29300 | 29350 | 29350 | 29300 | 128 |
| 368 | 20231025 | 123700 | 1869268150 | 29350 | 29350 | 29400 | 29350 | 181 |
| 369 | 20231025 | 123600 | 1863955350 | 29350 | 29350 | 29350 | 29350 | 101 |
| 370 | 20231025 | 123500 | 1860991000 | 29350 | 29350 | 29400 | 29350 | 53 |
| 371 | 20231025 | 123400 | 1859435050 | 29350 | 29300 | 29400 | 29300 | 315 |
| 372 | 20231025 | 123300 | 1850188350 | 29300 | 29300 | 29350 | 29300 | 181 |
| 373 | 20231025 | 123200 | 1844881700 | 29300 | 29300 | 29350 | 29300 | 53 |
| 374 | 20231025 | 123100 | 1843328650 | 29300 | 29300 | 29350 | 29300 | 172 |
| 375 | 20231025 | 123000 | 1838288850 | 29300 | 29300 | 29350 | 29300 | 108 |
| 376 | 20231025 | 122900 | 1835124250 | 29300 | 29300 | 29300 | 29300 | 89 |
| 377 | 20231025 | 122800 | 1832516550 | 29300 | 29300 | 29350 | 29300 | 121 |
| 378 | 20231025 | 122700 | 1828971200 | 29300 | 29350 | 29350 | 29300 | 624 |
| 379 | 20231025 | 122600 | 1810662850 | 29350 | 29350 | 29400 | 29350 | 221 |
| 380 | 20231025 | 122500 | 1804176000 | 29350 | 29350 | 29400 | 29350 | 144 |
| 381 | 20231025 | 122400 | 1799949450 | 29350 | 29350 | 29350 | 29350 | 111 |
| 382 | 20231025 | 122300 | 1796691600 | 29350 | 29350 | 29350 | 29350 | 80 |
| 383 | 20231025 | 122200 | 1794343600 | 29350 | 29400 | 29400 | 29350 | 167 |
| 384 | 20231025 | 122100 | 1789437050 | 29400 | 29450 | 29450 | 29400 | 115 |
| 385 | 20231025 | 122000 | 1786056000 | 29450 | 29400 | 29450 | 29350 | 231 |
| 386 | 20231025 | 121900 | 1779267050 | 29400 | 29400 | 29400 | 29400 | 292 |
| 387 | 20231025 | 121800 | 1770682250 | 29400 | 29400 | 29450 | 29400 | 109 |
| 388 | 20231025 | 121700 | 1767477600 | 29400 | 29400 | 29450 | 29400 | 74 |
| 389 | 20231025 | 121600 | 1765300800 | 29400 | 29400 | 29450 | 29400 | 336 |
| 390 | 20231025 | 121500 | 1755414900 | 29400 | 29400 | 29400 | 29400 | 181 |
| 391 | 20231025 | 121400 | 1750093500 | 29400 | 29400 | 29400 | 29400 | 67 |
| 392 | 20231025 | 121300 | 1748123700 | 29400 | 29450 | 29450 | 29400 | 285 |
| 393 | 20231025 | 121200 | 1739733600 | 29450 | 29450 | 29450 | 29450 | 565 |
| 394 | 20231025 | 121100 | 1723094350 | 29450 | 29450 | 29450 | 29450 | 87 |
| 395 | 20231025 | 121000 | 1720532200 | 29450 | 29450 | 29450 | 29450 | 148 |
| 396 | 20231025 | 120900 | 1716173600 | 29450 | 29450 | 29450 | 29450 | 77 |
| 397 | 20231025 | 120800 | 1713905950 | 29450 | 29450 | 29450 | 29450 | 153 |
| 398 | 20231025 | 120700 | 1709400100 | 29450 | 29450 | 29500 | 29450 | 192 |
| 399 | 20231025 | 120600 | 1703744700 | 29450 | 29450 | 29500 | 29450 | 195 |
| 400 | 20231025 | 120500 | 1697997950 | 29450 | 29500 | 29500 | 29450 | 53 |
| 401 | 20231025 | 120400 | 1696434650 | 29500 | 29500 | 29500 | 29500 | 150 |
| 402 | 20231025 | 120300 | 1692009650 | 29500 | 29500 | 29550 | 29500 | 87 |
| 403 | 20231025 | 120200 | 1689442500 | 29550 | 29550 | 29550 | 29550 | 119 |
| 404 | 20231025 | 120100 | 1685926050 | 29550 | 29500 | 29550 | 29450 | 363 |
| 405 | 20231025 | 120000 | 1675206650 | 29500 | 29450 | 29500 | 29450 | 181 |
| 406 | 20231025 | 115900 | 1669867450 | 29450 | 29450 | 29500 | 29450 | 115 |
| 407 | 20231025 | 115800 | 1666477850 | 29450 | 29450 | 29500 | 29450 | 143 |
| 408 | 20231025 | 115700 | 1662265100 | 29450 | 29500 | 29500 | 29450 | 283 |
| 409 | 20231025 | 115600 | 1653918400 | 29500 | 29450 | 29500 | 29450 | 59 |
| 410 | 20231025 | 115500 | 1652178450 | 29450 | 29500 | 29500 | 29450 | 207 |
| 411 | 20231025 | 115400 | 1646076550 | 29500 | 29500 | 29550 | 29500 | 192 |
| 412 | 20231025 | 115300 | 1640411750 | 29500 | 29500 | 29500 | 29500 | 171 |
| 413 | 20231025 | 115200 | 1635367250 | 29500 | 29500 | 29550 | 29500 | 108 |
| 414 | 20231025 | 115100 | 1632181200 | 29500 | 29550 | 29550 | 29450 | 200 |
| 415 | 20231025 | 115000 | 1626277600 | 29550 | 29550 | 29550 | 29550 | 68 |
| 416 | 20231025 | 114900 | 1624268200 | 29550 | 29450 | 29550 | 29450 | 206 |
| 417 | 20231025 | 114800 | 1618183150 | 29500 | 29500 | 29500 | 29450 | 200 |
| 418 | 20231025 | 114700 | 1612285700 | 29500 | 29500 | 29500 | 29500 | 106 |
| 419 | 20231025 | 114600 | 1609158700 | 29500 | 29500 | 29500 | 29500 | 102 |
| 420 | 20231025 | 114500 | 1606149700 | 29500 | 29500 | 29550 | 29500 | 201 |
| 421 | 20231025 | 114400 | 1600220000 | 29500 | 29500 | 29500 | 29500 | 127 |
| 422 | 20231025 | 114300 | 1596473500 | 29500 | 29500 | 29550 | 29500 | 152 |
| 423 | 20231025 | 114200 | 1591985500 | 29500 | 29500 | 29550 | 29500 | 320 |
| 424 | 20231025 | 114100 | 1582537750 | 29500 | 29550 | 29550 | 29500 | 98 |
| 425 | 20231025 | 114000 | 1579642150 | 29550 | 29550 | 29600 | 29500 | 371 |
| 426 | 20231025 | 113900 | 1568680900 | 29550 | 29500 | 29600 | 29500 | 330 |
| 427 | 20231025 | 113800 | 1558924700 | 29500 | 29500 | 29550 | 29500 | 143 |
| 428 | 20231025 | 113700 | 1554705200 | 29500 | 29500 | 29550 | 29500 | 112 |
| 429 | 20231025 | 113600 | 1551399950 | 29550 | 29500 | 29550 | 29500 | 303 |
| 430 | 20231025 | 113500 | 1542454350 | 29500 | 29550 | 29550 | 29500 | 94 |
| 431 | 20231025 | 113400 | 1539681250 | 29500 | 29500 | 29500 | 29500 | 72 |
| 432 | 20231025 | 113300 | 1537557250 | 29500 | 29550 | 29550 | 29500 | 433 |
| 433 | 20231025 | 113200 | 1524766700 | 29550 | 29550 | 29550 | 29500 | 333 |
| 434 | 20231025 | 113100 | 1514928950 | 29500 | 29450 | 29500 | 29450 | 139 |
| 435 | 20231025 | 113000 | 1510829450 | 29450 | 29400 | 29500 | 29400 | 273 |
| 436 | 20231025 | 112900 | 1502786350 | 29400 | 29450 | 29450 | 29400 | 77 |
| 437 | 20231025 | 112800 | 1500519250 | 29450 | 29400 | 29450 | 29400 | 248 |
| 438 | 20231025 | 112700 | 1493219250 | 29350 | 29450 | 29450 | 29350 | 172 |
| 439 | 20231025 | 112600 | 1488162450 | 29400 | 29350 | 29400 | 29350 | 104 |
| 440 | 20231025 | 112500 | 1485108050 | 29350 | 29400 | 29400 | 29350 | 117 |
| 441 | 20231025 | 112400 | 1481670550 | 29400 | 29400 | 29450 | 29350 | 189 |
| 442 | 20231025 | 112300 | 1476116600 | 29400 | 29400 | 29400 | 29350 | 217 |
| 443 | 20231025 | 112200 | 1469737500 | 29400 | 29400 | 29400 | 29350 | 309 |
| 444 | 20231025 | 112100 | 1460654900 | 29400 | 29400 | 29450 | 29350 | 323 |
| 445 | 20231025 | 112000 | 1451160150 | 29400 | 29400 | 29450 | 29400 | 119 |
| 446 | 20231025 | 111900 | 1447660750 | 29450 | 29450 | 29450 | 29350 | 148 |
| 447 | 20231025 | 111800 | 1443307350 | 29400 | 29400 | 29400 | 29400 | 142 |
| 448 | 20231025 | 111700 | 1439132550 | 29400 | 29350 | 29450 | 29350 | 659 |
| 449 | 20231025 | 111600 | 1419760300 | 29350 | 29350 | 29400 | 29350 | 96 |
| 450 | 20231025 | 111500 | 1416942000 | 29400 | 29350 | 29400 | 29350 | 265 |
| 451 | 20231025 | 111400 | 1409160100 | 29350 | 29350 | 29350 | 29350 | 112 |
| 452 | 20231025 | 111300 | 1405872900 | 29350 | 29350 | 29400 | 29350 | 156 |
| 453 | 20231025 | 111200 | 1401293050 | 29350 | 29350 | 29350 | 29350 | 187 |
| 454 | 20231025 | 111100 | 1395804600 | 29350 | 29350 | 29350 | 29350 | 110 |
| 455 | 20231025 | 111000 | 1392576100 | 29350 | 29350 | 29400 | 29350 | 80 |
| 456 | 20231025 | 110900 | 1390228050 | 29350 | 29400 | 29400 | 29350 | 197 |
| 457 | 20231025 | 110800 | 1384444500 | 29400 | 29300 | 29400 | 29300 | 383 |
| 458 | 20231025 | 110700 | 1373204250 | 29300 | 29350 | 29400 | 29300 | 472 |
| 459 | 20231025 | 110600 | 1359358600 | 29350 | 29300 | 29400 | 29300 | 276 |
| 460 | 20231025 | 110500 | 1351264300 | 29300 | 29300 | 29350 | 29300 | 335 |
| 461 | 20231025 | 110400 | 1341445450 | 29300 | 29400 | 29400 | 29300 | 215 |
| 462 | 20231025 | 110300 | 1335131550 | 29400 | 29400 | 29450 | 29400 | 124 |
| 463 | 20231025 | 110200 | 1331485350 | 29400 | 29400 | 29400 | 29400 | 67 |
| 464 | 20231025 | 110100 | 1329515550 | 29400 | 29350 | 29400 | 29300 | 390 |
| 465 | 20231025 | 110000 | 1318055500 | 29300 | 29350 | 29350 | 29300 | 203 |
| 466 | 20231025 | 105900 | 1312102450 | 29350 | 29350 | 29400 | 29350 | 121 |
| 467 | 20231025 | 105800 | 1308550950 | 29350 | 29350 | 29400 | 29300 | 305 |
| 468 | 20231025 | 105700 | 1299603300 | 29350 | 29350 | 29350 | 29300 | 321 |
| 469 | 20231025 | 105600 | 1290187500 | 29350 | 29350 | 29400 | 29350 | 128 |
| 470 | 20231025 | 105500 | 1286429750 | 29400 | 29350 | 29400 | 29350 | 52 |
| 471 | 20231025 | 105400 | 1284902200 | 29400 | 29350 | 29400 | 29350 | 281 |
| 472 | 20231025 | 105300 | 1276651400 | 29350 | 29350 | 29400 | 29350 | 129 |
| 473 | 20231025 | 105200 | 1272864150 | 29350 | 29350 | 29400 | 29350 | 51 |
| 474 | 20231025 | 105100 | 1271366800 | 29350 | 29350 | 29350 | 29350 | 209 |
| 475 | 20231025 | 105000 | 1265232650 | 29350 | 29350 | 29350 | 29350 | 347 |
| 476 | 20231025 | 104900 | 1255048200 | 29350 | 29300 | 29350 | 29300 | 384 |
| 477 | 20231025 | 104800 | 1243779100 | 29300 | 29300 | 29350 | 29300 | 169 |
| 478 | 20231025 | 104700 | 1238825650 | 29300 | 29300 | 29350 | 29300 | 100 |
| 479 | 20231025 | 104600 | 1235895050 | 29300 | 29300 | 29350 | 29300 | 70 |
| 480 | 20231025 | 104500 | 1233843300 | 29300 | 29300 | 29300 | 29300 | 162 |
| 481 | 20231025 | 104400 | 1229096700 | 29300 | 29350 | 29350 | 29300 | 494 |
| 482 | 20231025 | 104300 | 1214610400 | 29350 | 29350 | 29400 | 29350 | 168 |
| 483 | 20231025 | 104200 | 1209679450 | 29350 | 29350 | 29350 | 29350 | 141 |
| 484 | 20231025 | 104100 | 1205541100 | 29350 | 29350 | 29350 | 29350 | 146 |
| 485 | 20231025 | 104000 | 1201256000 | 29350 | 29300 | 29400 | 29300 | 337 |
| 486 | 20231025 | 103900 | 1191367750 | 29300 | 29350 | 29350 | 29300 | 213 |
| 487 | 20231025 | 103800 | 1185117450 | 29350 | 29350 | 29350 | 29350 | 71 |
| 488 | 20231025 | 103700 | 1183033600 | 29350 | 29300 | 29350 | 29300 | 162 |
| 489 | 20231025 | 103600 | 1178282350 | 29300 | 29350 | 29350 | 29300 | 234 |
| 490 | 20231025 | 103500 | 1171421900 | 29300 | 29350 | 29350 | 29300 | 192 |
| 491 | 20231025 | 103400 | 1165790150 | 29350 | 29350 | 29400 | 29350 | 442 |
| 492 | 20231025 | 103300 | 1152817100 | 29400 | 29350 | 29450 | 29350 | 228 |
| 493 | 20231025 | 103200 | 1146119750 | 29350 | 29350 | 29400 | 29350 | 91 |
| 494 | 20231025 | 103100 | 1143448650 | 29350 | 29400 | 29400 | 29350 | 178 |
| 495 | 20231025 | 103000 | 1138221700 | 29350 | 29350 | 29350 | 29300 | 349 |
| 496 | 20231025 | 102900 | 1127986850 | 29350 | 29350 | 29350 | 29300 | 117 |
| 497 | 20231025 | 102800 | 1124553400 | 29350 | 29400 | 29400 | 29350 | 384 |
| 498 | 20231025 | 102700 | 1113277300 | 29400 | 29350 | 29400 | 29350 | 483 |
| 499 | 20231025 | 102600 | 1099088450 | 29350 | 29400 | 29400 | 29350 | 638 |
| 500 | 20231025 | 102500 | 1080333200 | 29450 | 29450 | 29450 | 29400 | 148 |
| 501 | 20231025 | 102400 | 1075975750 | 29450 | 29400 | 29450 | 29400 | 95 |
| 502 | 20231025 | 102300 | 1073181550 | 29400 | 29450 | 29450 | 29400 | 126 |
| 503 | 20231025 | 102200 | 1069476950 | 29450 | 29400 | 29450 | 29400 | 157 |
| 504 | 20231025 | 102100 | 1064855250 | 29400 | 29400 | 29450 | 29400 | 69 |
| 505 | 20231025 | 102000 | 1062826200 | 29400 | 29400 | 29400 | 29400 | 134 |
| 506 | 20231025 | 101900 | 1058886600 | 29350 | 29400 | 29400 | 29350 | 29 |
| 507 | 20231025 | 101800 | 1058035300 | 29350 | 29350 | 29400 | 29350 | 233 |
| 508 | 20231025 | 101700 | 1051186200 | 29350 | 29400 | 29400 | 29350 | 141 |
| 509 | 20231025 | 101600 | 1047047100 | 29400 | 29350 | 29400 | 29300 | 242 |
| 510 | 20231025 | 101500 | 1039943900 | 29350 | 29300 | 29350 | 29300 | 12 |
| 511 | 20231025 | 101400 | 1039592150 | 29300 | 29350 | 29350 | 29300 | 142 |
| 512 | 20231025 | 101300 | 1035426950 | 29300 | 29350 | 29350 | 29300 | 116 |
| 513 | 20231025 | 101200 | 1032025250 | 29300 | 29300 | 29300 | 29300 | 120 |
| 514 | 20231025 | 101100 | 1028509250 | 29350 | 29300 | 29400 | 29300 | 320 |
| 515 | 20231025 | 101000 | 1019109650 | 29300 | 29250 | 29300 | 29200 | 774 |
| 516 | 20231025 | 100900 | 996464550 | 29300 | 29250 | 29300 | 29200 | 680 |
| 517 | 20231025 | 100800 | 976572900 | 29250 | 29250 | 29350 | 29250 | 1144 |
| 518 | 20231025 | 100700 | 943093500 | 29300 | 29300 | 29300 | 29250 | 898 |
| 519 | 20231025 | 100600 | 916809350 | 29300 | 29300 | 29350 | 29300 | 906 |
| 520 | 20231025 | 100500 | 890260100 | 29300 | 29400 | 29400 | 29300 | 713 |
| 521 | 20231025 | 100400 | 869336150 | 29350 | 29400 | 29400 | 29350 | 890 |
| 522 | 20231025 | 100300 | 843198700 | 29400 | 29450 | 29450 | 29400 | 1039 |
| 523 | 20231025 | 100200 | 812652050 | 29400 | 29400 | 29450 | 29400 | 920 |
| 524 | 20231025 | 100100 | 785584200 | 29400 | 29450 | 29450 | 29400 | 889 |
| 525 | 20231025 | 100000 | 759429500 | 29450 | 29450 | 29550 | 29400 | 874 |
| 526 | 20231025 | 095900 | 733705150 | 29450 | 29500 | 29500 | 29400 | 1256 |
| 527 | 20231025 | 095800 | 696728900 | 29450 | 29450 | 29550 | 29450 | 764 |
| 528 | 20231025 | 095700 | 674224250 | 29450 | 29450 | 29500 | 29400 | 883 |
| 529 | 20231025 | 095600 | 648223700 | 29450 | 29500 | 29500 | 29400 | 984 |
| 530 | 20231025 | 095500 | 619242750 | 29500 | 29500 | 29550 | 29450 | 865 |
| 531 | 20231025 | 095400 | 593737450 | 29500 | 29550 | 29600 | 29500 | 836 |
| 532 | 20231025 | 095300 | 569046750 | 29550 | 29600 | 29700 | 29550 | 1379 |
| 533 | 20231025 | 095200 | 528218400 | 29650 | 29600 | 29700 | 29600 | 1131 |
| 534 | 20231025 | 095100 | 494713000 | 29600 | 29650 | 29650 | 29600 | 1359 |
| 535 | 20231025 | 095000 | 454453650 | 29650 | 29850 | 29850 | 29650 | 870 |
| 536 | 20231025 | 094900 | 428598450 | 29850 | 29850 | 29850 | 29800 | 49 |
| 537 | 20231025 | 094800 | 427137000 | 29850 | 29800 | 29850 | 29800 | 140 |
| 538 | 20231025 | 094700 | 422964600 | 29800 | 29700 | 29800 | 29650 | 1003 |
| 539 | 20231025 | 094600 | 393160700 | 29650 | 29650 | 29700 | 29650 | 428 |
| 540 | 20231025 | 094500 | 380462050 | 29650 | 29650 | 29700 | 29650 | 301 |
| 541 | 20231025 | 094400 | 371536200 | 29700 | 29650 | 29700 | 29650 | 61 |
| 542 | 20231025 | 094300 | 369726550 | 29700 | 29650 | 29700 | 29650 | 45 |
| 543 | 20231025 | 094200 | 368390600 | 29650 | 29700 | 29700 | 29650 | 39 |
| 544 | 20231025 | 094100 | 367232900 | 29650 | 29700 | 29700 | 29650 | 598 |
| 545 | 20231025 | 094000 | 349472400 | 29750 | 29750 | 29750 | 29700 | 34 |
| 546 | 20231025 | 093900 | 348461000 | 29750 | 29700 | 29750 | 29700 | 7 |
| 547 | 20231025 | 093800 | 348252800 | 29750 | 29800 | 29800 | 29700 | 240 |
| 548 | 20231025 | 093700 | 341117450 | 29800 | 29750 | 29800 | 29750 | 218 |
| 549 | 20231025 | 093600 | 334631900 | 29750 | 29750 | 29750 | 29750 | 61 |
| 550 | 20231025 | 093500 | 332817150 | 29750 | 29800 | 29800 | 29750 | 685 |
| 551 | 20231025 | 093400 | 312416850 | 29850 | 29800 | 29850 | 29800 | 731 |
| 552 | 20231025 | 093300 | 290632750 | 29850 | 29850 | 29850 | 29800 | 83 |
| 553 | 20231025 | 093200 | 288155300 | 29850 | 29800 | 29850 | 29800 | 166 |
| 554 | 20231025 | 093100 | 283202800 | 29800 | 29850 | 29850 | 29800 | 344 |
| 555 | 20231025 | 093000 | 272940800 | 29850 | 29850 | 29850 | 29800 | 156 |
| 556 | 20231025 | 092900 | 268291800 | 29850 | 29850 | 29850 | 29800 | 109 |
| 557 | 20231025 | 092800 | 265039400 | 29850 | 29950 | 29950 | 29850 | 1652 |
| 558 | 20231025 | 092700 | 215641800 | 29950 | 29950 | 30000 | 29950 | 292 |
| 559 | 20231025 | 092600 | 206895750 | 29950 | 30000 | 30000 | 29950 | 56 |
| 560 | 20231025 | 092500 | 205216200 | 30000 | 29950 | 30000 | 29950 | 160 |
| 561 | 20231025 | 092400 | 200416850 | 30100 | 30100 | 30100 | 30100 | 0 |
| 562 | 20231025 | 092300 | 200416850 | 30100 | 29900 | 30100 | 29900 | 670 |
| 563 | 20231025 | 092200 | 180340400 | 29900 | 29950 | 29950 | 29900 | 26 |
| 564 | 20231025 | 092100 | 179562450 | 29950 | 29950 | 29950 | 29900 | 93 |
| 565 | 20231025 | 092000 | 176777550 | 29900 | 29900 | 29950 | 29900 | 305 |
| 566 | 20231025 | 091900 | 167656650 | 29950 | 29900 | 29950 | 29900 | 85 |
| 567 | 20231025 | 091800 | 165111150 | 29900 | 29900 | 29950 | 29900 | 19 |
| 568 | 20231025 | 091700 | 164542350 | 29950 | 29900 | 29950 | 29900 | 60 |
| 569 | 20231025 | 091600 | 162747850 | 29900 | 29950 | 29950 | 29900 | 88 |
| 570 | 20231025 | 091500 | 160112450 | 29950 | 29950 | 29950 | 29950 | 113 |
| 571 | 20231025 | 091400 | 156728100 | 29950 | 29900 | 29950 | 29900 | 80 |
| 572 | 20231025 | 091300 | 154332300 | 29900 | 30100 | 30100 | 29900 | 352 |
| 573 | 20231025 | 091200 | 143780350 | 30100 | 30100 | 30200 | 30050 | 53 |
| 574 | 20231025 | 091100 | 142183800 | 30050 | 30100 | 30100 | 30050 | 117 |
| 575 | 20231025 | 091000 | 138663200 | 30100 | 30050 | 30200 | 30050 | 95 |
| 576 | 20231025 | 090900 | 135806000 | 30200 | 30100 | 30200 | 30050 | 244 |
| 577 | 20231025 | 090800 | 128454700 | 30000 | 30000 | 30100 | 29950 | 334 |
| 578 | 20231025 | 090700 | 118435000 | 30000 | 30050 | 30050 | 30000 | 235 |
| 579 | 20231025 | 090600 | 111377450 | 30100 | 30250 | 30250 | 30100 | 453 |
| 580 | 20231025 | 090500 | 97690500 | 30250 | 30300 | 30300 | 30200 | 394 |
| 581 | 20231025 | 090400 | 85776050 | 30300 | 30250 | 30300 | 30200 | 593 |
| 582 | 20231025 | 090300 | 67840700 | 30250 | 30200 | 30300 | 30150 | 750 |
| 583 | 20231025 | 090200 | 45195600 | 30000 | 30100 | 30200 | 29950 | 150 |
| 584 | 20231025 | 090100 | 40688900 | 30000 | 30100 | 30100 | 30000 | 441 |
| 585 | 20231025 | 090000 | 27432600 | 30100 | 30050 | 30100 | 29900 | 915 |