31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 184800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 7141 |
| 3 | 20231018 | 184700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20231018 | 184600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20231018 | 184500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20231018 | 184400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20231018 | 184300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20231018 | 184200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20231018 | 184100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20231018 | 184000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20231018 | 183900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20231018 | 183800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20231018 | 183700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20231018 | 183600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20231018 | 183500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20231018 | 183400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20231018 | 183300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20231018 | 183200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20231018 | 183100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20231018 | 183000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20231018 | 182900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20231018 | 182800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20231018 | 182700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20231018 | 182600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20231018 | 182500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20231018 | 182400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20231018 | 182300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20231018 | 182200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20231018 | 182100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20231018 | 182000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20231018 | 181900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20231018 | 181800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 7141 |
| 33 | 20231018 | 181700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20231018 | 181600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20231018 | 181500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20231018 | 181400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20231018 | 181300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20231018 | 181200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20231018 | 181100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20231018 | 181000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20231018 | 180900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20231018 | 180800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20231018 | 180700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20231018 | 180600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20231018 | 180500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20231018 | 180400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20231018 | 180300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20231018 | 180200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20231018 | 180100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20231018 | 180000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20231018 | 175900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20231018 | 175800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20231018 | 175700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20231018 | 175600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20231018 | 175500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20231018 | 175400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20231018 | 175300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20231018 | 175200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20231018 | 175100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20231018 | 175000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20231018 | 174900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20231018 | 174800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 7141 |
| 63 | 20231018 | 174700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20231018 | 174600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20231018 | 174500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20231018 | 174400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20231018 | 174300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20231018 | 174200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20231018 | 174100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20231018 | 174000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20231018 | 173900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20231018 | 173800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20231018 | 173700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20231018 | 173600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20231018 | 173500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20231018 | 173400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20231018 | 173300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20231018 | 173200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20231018 | 173100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20231018 | 173000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20231018 | 172900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20231018 | 172800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20231018 | 172700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20231018 | 172600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20231018 | 172500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20231018 | 172400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20231018 | 172300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20231018 | 172200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20231018 | 172100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20231018 | 172000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20231018 | 171900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20231018 | 171800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 7141 |
| 93 | 20231018 | 171700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20231018 | 171600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20231018 | 171500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20231018 | 171400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20231018 | 171300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20231018 | 171200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20231018 | 171100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20231018 | 171000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20231018 | 170900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20231018 | 170800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20231018 | 170700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20231018 | 170600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20231018 | 170500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20231018 | 170400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20231018 | 170300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20231018 | 170200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20231018 | 170100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20231018 | 170000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20231018 | 165900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20231018 | 165800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20231018 | 165700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20231018 | 165600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20231018 | 165500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20231018 | 165400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20231018 | 165300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20231018 | 165200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20231018 | 165100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20231018 | 165000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20231018 | 164900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20231018 | 164800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 7141 |
| 123 | 20231018 | 164700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20231018 | 164600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20231018 | 164500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20231018 | 164400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20231018 | 164300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20231018 | 164200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20231018 | 164100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20231018 | 164000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20231018 | 163900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20231018 | 163800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20231018 | 163700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20231018 | 163600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20231018 | 163500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20231018 | 163400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20231018 | 163300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20231018 | 163200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20231018 | 163100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20231018 | 163000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20231018 | 162900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20231018 | 162800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20231018 | 162700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20231018 | 162600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20231018 | 162500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20231018 | 162400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20231018 | 162300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20231018 | 162200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20231018 | 162100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20231018 | 162000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20231018 | 161900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20231018 | 161800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 7141 |
| 153 | 20231018 | 161700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20231018 | 161600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20231018 | 161500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20231018 | 161400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20231018 | 161300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20231018 | 161200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20231018 | 161100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20231018 | 161000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20231018 | 160900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20231018 | 160800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20231018 | 160700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20231018 | 160600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20231018 | 160500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20231018 | 160400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20231018 | 160300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20231018 | 160200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20231018 | 160100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20231018 | 160000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20231018 | 155900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20231018 | 155800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20231018 | 155700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20231018 | 155600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20231018 | 155500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20231018 | 155400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20231018 | 155300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20231018 | 155200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20231018 | 155100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20231018 | 155000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20231018 | 154900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20231018 | 154800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 7141 |
| 183 | 20231018 | 154700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20231018 | 154600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20231018 | 154500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20231018 | 154400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20231018 | 154300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20231018 | 154200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20231018 | 154100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20231018 | 154000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20231018 | 153900 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20231018 | 153800 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20231018 | 153700 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20231018 | 153600 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20231018 | 153500 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20231018 | 153400 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20231018 | 153300 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20231018 | 153200 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20231018 | 153100 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20231018 | 153000 | 5204406750 | 31700 | 31700 | 31700 | 31700 | 7141 |
| 201 | 20231018 | 152900 | 4978037050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20231018 | 152800 | 4978037050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20231018 | 152700 | 4978037050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20231018 | 152600 | 4978037050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20231018 | 152500 | 4978037050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20231018 | 152400 | 4978037050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20231018 | 152300 | 4978037050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20231018 | 152200 | 4978037050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20231018 | 152100 | 4978037050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20231018 | 152000 | 4978037050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20231018 | 151900 | 4978037050 | 31750 | 31800 | 31800 | 31700 | 1609 |
| 212 | 20231018 | 151800 | 4926978450 | 31800 | 31800 | 31800 | 31750 | 128 |
| 213 | 20231018 | 151700 | 4922908200 | 31800 | 31750 | 31800 | 31750 | 72 |
| 214 | 20231018 | 151600 | 4920620600 | 31800 | 31800 | 31800 | 31750 | 1249 |
| 215 | 20231018 | 151500 | 4880962900 | 31800 | 31750 | 31800 | 31750 | 31 |
| 216 | 20231018 | 151400 | 4879977250 | 31750 | 31800 | 31850 | 31750 | 1536 |
| 217 | 20231018 | 151300 | 4831131200 | 31800 | 31850 | 31900 | 31800 | 903 |
| 218 | 20231018 | 151200 | 4802376650 | 31850 | 31850 | 31850 | 31850 | 257 |
| 219 | 20231018 | 151100 | 4794191200 | 31850 | 31800 | 31850 | 31800 | 1068 |
| 220 | 20231018 | 151000 | 4760228650 | 31800 | 31800 | 31850 | 31800 | 839 |
| 221 | 20231018 | 150900 | 4733532400 | 31800 | 31850 | 31850 | 31800 | 601 |
| 222 | 20231018 | 150800 | 4714420100 | 31800 | 31800 | 31850 | 31750 | 629 |
| 223 | 20231018 | 150700 | 4694418050 | 31850 | 31800 | 31850 | 31800 | 278 |
| 224 | 20231018 | 150600 | 4685577600 | 31750 | 31800 | 31800 | 31750 | 1934 |
| 225 | 20231018 | 150500 | 4624091800 | 31800 | 31850 | 31850 | 31800 | 28 |
| 226 | 20231018 | 150400 | 4623200800 | 31800 | 31850 | 31850 | 31800 | 73 |
| 227 | 20231018 | 150300 | 4620879200 | 31850 | 31800 | 31850 | 31800 | 412 |
| 228 | 20231018 | 150200 | 4607774800 | 31800 | 31800 | 31900 | 31800 | 192 |
| 229 | 20231018 | 150100 | 4601666200 | 31850 | 31750 | 31900 | 31750 | 1933 |
| 230 | 20231018 | 150000 | 4540187400 | 31750 | 31750 | 31750 | 31750 | 81 |
| 231 | 20231018 | 145900 | 4537615650 | 31750 | 31750 | 31800 | 31750 | 227 |
| 232 | 20231018 | 145800 | 4530406800 | 31800 | 31750 | 31800 | 31750 | 2 |
| 233 | 20231018 | 145700 | 4530343250 | 31750 | 31750 | 31750 | 31750 | 218 |
| 234 | 20231018 | 145600 | 4523421750 | 31750 | 31750 | 31750 | 31750 | 25 |
| 235 | 20231018 | 145500 | 4522628000 | 31750 | 31750 | 31750 | 31750 | 122 |
| 236 | 20231018 | 145400 | 4518754500 | 31750 | 31800 | 31800 | 31750 | 47 |
| 237 | 20231018 | 145300 | 4517261350 | 31800 | 31900 | 31900 | 31700 | 373 |
| 238 | 20231018 | 145200 | 4505411450 | 31850 | 31850 | 31900 | 31850 | 332 |
| 239 | 20231018 | 145100 | 4494837200 | 31900 | 31700 | 31900 | 31700 | 1502 |
| 240 | 20231018 | 145000 | 4447068400 | 31700 | 31700 | 31750 | 31700 | 88 |
| 241 | 20231018 | 144900 | 4444275800 | 31700 | 31700 | 31800 | 31700 | 355 |
| 242 | 20231018 | 144800 | 4433017850 | 31700 | 31800 | 31850 | 31700 | 548 |
| 243 | 20231018 | 144700 | 4415610200 | 31800 | 31700 | 31800 | 31700 | 612 |
| 244 | 20231018 | 144600 | 4396167200 | 31650 | 31700 | 31750 | 31650 | 740 |
| 245 | 20231018 | 144500 | 4372709200 | 31700 | 31700 | 31700 | 31650 | 1454 |
| 246 | 20231018 | 144400 | 4326619150 | 31700 | 31700 | 31750 | 31700 | 1364 |
| 247 | 20231018 | 144300 | 4283377750 | 31700 | 31800 | 31800 | 31700 | 1882 |
| 248 | 20231018 | 144200 | 4223655200 | 31750 | 31750 | 31750 | 31750 | 358 |
| 249 | 20231018 | 144100 | 4212288700 | 31750 | 31750 | 31800 | 31750 | 327 |
| 250 | 20231018 | 144000 | 4201900400 | 31750 | 31750 | 31800 | 31750 | 296 |
| 251 | 20231018 | 143900 | 4192502050 | 31750 | 31750 | 31800 | 31750 | 248 |
| 252 | 20231018 | 143800 | 4184626550 | 31750 | 31750 | 31800 | 31750 | 1095 |
| 253 | 20231018 | 143700 | 4149849500 | 31750 | 31800 | 31800 | 31750 | 338 |
| 254 | 20231018 | 143600 | 4139117950 | 31750 | 31800 | 31800 | 31750 | 175 |
| 255 | 20231018 | 143500 | 4133561350 | 31800 | 31750 | 31800 | 31750 | 217 |
| 256 | 20231018 | 143400 | 4126667350 | 31800 | 31800 | 31800 | 31750 | 1220 |
| 257 | 20231018 | 143300 | 4087879700 | 31800 | 31800 | 31850 | 31800 | 392 |
| 258 | 20231018 | 143200 | 4075413950 | 31800 | 31800 | 31800 | 31800 | 280 |
| 259 | 20231018 | 143100 | 4066509950 | 31800 | 31800 | 31800 | 31800 | 292 |
| 260 | 20231018 | 143000 | 4057224350 | 31800 | 31800 | 31850 | 31800 | 199 |
| 261 | 20231018 | 142900 | 4050895800 | 31800 | 31800 | 31850 | 31800 | 344 |
| 262 | 20231018 | 142800 | 4039956550 | 31800 | 31800 | 31850 | 31800 | 401 |
| 263 | 20231018 | 142700 | 4027204600 | 31850 | 31850 | 31850 | 31800 | 391 |
| 264 | 20231018 | 142600 | 4014769850 | 31850 | 31800 | 31850 | 31800 | 399 |
| 265 | 20231018 | 142500 | 4002079400 | 31800 | 31850 | 31850 | 31800 | 175 |
| 266 | 20231018 | 142400 | 3996514000 | 31800 | 31800 | 31850 | 31800 | 219 |
| 267 | 20231018 | 142300 | 3989544100 | 31850 | 31850 | 31850 | 31800 | 427 |
| 268 | 20231018 | 142200 | 3975946100 | 31850 | 31850 | 31850 | 31850 | 665 |
| 269 | 20231018 | 142100 | 3954765850 | 31850 | 31850 | 31900 | 31850 | 197 |
| 270 | 20231018 | 142000 | 3948491300 | 31850 | 31850 | 31850 | 31850 | 123 |
| 271 | 20231018 | 141900 | 3944573750 | 31850 | 31850 | 31850 | 31850 | 25 |
| 272 | 20231018 | 141800 | 3943777500 | 31850 | 31850 | 31850 | 31850 | 197 |
| 273 | 20231018 | 141700 | 3937503050 | 31850 | 31850 | 31850 | 31850 | 43 |
| 274 | 20231018 | 141600 | 3936133500 | 31850 | 31850 | 31850 | 31850 | 115 |
| 275 | 20231018 | 141500 | 3932470750 | 31900 | 31900 | 31900 | 31850 | 296 |
| 276 | 20231018 | 141400 | 3923036550 | 31850 | 31850 | 31850 | 31850 | 26 |
| 277 | 20231018 | 141300 | 3922208450 | 31850 | 31850 | 31850 | 31850 | 104 |
| 278 | 20231018 | 141200 | 3918896050 | 31850 | 31850 | 31850 | 31850 | 39 |
| 279 | 20231018 | 141100 | 3917653900 | 31850 | 31850 | 31850 | 31850 | 163 |
| 280 | 20231018 | 141000 | 3912462350 | 31850 | 31850 | 31850 | 31850 | 18 |
| 281 | 20231018 | 140900 | 3911889050 | 31850 | 31850 | 31900 | 31850 | 242 |
| 282 | 20231018 | 140800 | 3904176650 | 31850 | 31900 | 31950 | 31850 | 53 |
| 283 | 20231018 | 140700 | 3902485850 | 31900 | 31950 | 31950 | 31900 | 245 |
| 284 | 20231018 | 140600 | 3894669850 | 31900 | 31900 | 31950 | 31900 | 38 |
| 285 | 20231018 | 140500 | 3893456650 | 31900 | 31950 | 31950 | 31900 | 199 |
| 286 | 20231018 | 140400 | 3887103550 | 31900 | 31950 | 31950 | 31900 | 1309 |
| 287 | 20231018 | 140300 | 3845283200 | 31950 | 31950 | 31950 | 31950 | 87 |
| 288 | 20231018 | 140200 | 3842503550 | 31950 | 32000 | 32000 | 31950 | 155 |
| 289 | 20231018 | 140100 | 3837550750 | 31950 | 31950 | 32000 | 31950 | 83 |
| 290 | 20231018 | 140000 | 3834898850 | 31950 | 32000 | 32000 | 31950 | 202 |
| 291 | 20231018 | 135900 | 3828443950 | 31950 | 31950 | 31950 | 31950 | 39 |
| 292 | 20231018 | 135800 | 3827197900 | 31950 | 31950 | 31950 | 31950 | 169 |
| 293 | 20231018 | 135700 | 3821798350 | 31900 | 31950 | 31950 | 31900 | 35 |
| 294 | 20231018 | 135600 | 3820681450 | 31950 | 31900 | 31950 | 31900 | 289 |
| 295 | 20231018 | 135500 | 3811462300 | 31900 | 31900 | 31900 | 31900 | 13 |
| 296 | 20231018 | 135400 | 3811047600 | 31950 | 31950 | 31950 | 31950 | 133 |
| 297 | 20231018 | 135300 | 3806798250 | 31950 | 31950 | 31950 | 31950 | 911 |
| 298 | 20231018 | 135200 | 3777691800 | 31950 | 31950 | 31950 | 31950 | 55 |
| 299 | 20231018 | 135100 | 3775934550 | 31950 | 31950 | 31950 | 31950 | 81 |
| 300 | 20231018 | 135000 | 3773346600 | 31950 | 31950 | 32000 | 31950 | 290 |
| 301 | 20231018 | 134900 | 3764081000 | 31900 | 31950 | 31950 | 31900 | 231 |
| 302 | 20231018 | 134800 | 3756707400 | 31900 | 31900 | 31950 | 31900 | 62 |
| 303 | 20231018 | 134700 | 3754728450 | 31900 | 31900 | 31950 | 31900 | 131 |
| 304 | 20231018 | 134600 | 3750548800 | 31900 | 31900 | 31900 | 31900 | 40 |
| 305 | 20231018 | 134500 | 3749272800 | 31900 | 31950 | 32000 | 31900 | 641 |
| 306 | 20231018 | 134400 | 3728793500 | 31900 | 31900 | 31900 | 31900 | 215 |
| 307 | 20231018 | 134300 | 3721935000 | 31900 | 31900 | 31900 | 31900 | 135 |
| 308 | 20231018 | 134200 | 3717628500 | 31900 | 31900 | 31900 | 31850 | 236 |
| 309 | 20231018 | 134100 | 3710102600 | 31900 | 31950 | 31950 | 31900 | 39 |
| 310 | 20231018 | 134000 | 3708857800 | 31950 | 31950 | 31950 | 31950 | 71 |
| 311 | 20231018 | 133900 | 3706589350 | 31950 | 31950 | 31950 | 31950 | 40 |
| 312 | 20231018 | 133800 | 3705311350 | 31950 | 31950 | 31950 | 31950 | 189 |
| 313 | 20231018 | 133700 | 3699272800 | 31950 | 31950 | 31950 | 31950 | 26 |
| 314 | 20231018 | 133600 | 3698442100 | 31950 | 31950 | 32000 | 31950 | 89 |
| 315 | 20231018 | 133500 | 3695598050 | 31950 | 31900 | 31950 | 31850 | 792 |
| 316 | 20231018 | 133400 | 3670311250 | 31900 | 31950 | 31950 | 31900 | 199 |
| 317 | 20231018 | 133300 | 3663963100 | 31900 | 31900 | 31900 | 31900 | 108 |
| 318 | 20231018 | 133200 | 3660517900 | 31900 | 31850 | 31900 | 31850 | 244 |
| 319 | 20231018 | 133100 | 3652734350 | 31850 | 31800 | 31850 | 31750 | 528 |
| 320 | 20231018 | 133000 | 3635942000 | 31800 | 31800 | 31800 | 31750 | 204 |
| 321 | 20231018 | 132900 | 3629457950 | 31800 | 31750 | 31850 | 31750 | 600 |
| 322 | 20231018 | 132800 | 3610381500 | 31800 | 31700 | 31800 | 31700 | 435 |
| 323 | 20231018 | 132700 | 3596575600 | 31750 | 31750 | 31750 | 31700 | 448 |
| 324 | 20231018 | 132600 | 3582365250 | 31750 | 31750 | 31750 | 31750 | 198 |
| 325 | 20231018 | 132500 | 3576078750 | 31750 | 31750 | 31800 | 31750 | 290 |
| 326 | 20231018 | 132400 | 3566870700 | 31800 | 31750 | 31850 | 31750 | 301 |
| 327 | 20231018 | 132300 | 3557306850 | 31750 | 31750 | 31800 | 31750 | 363 |
| 328 | 20231018 | 132200 | 3545780200 | 31750 | 31800 | 31800 | 31750 | 247 |
| 329 | 20231018 | 132100 | 3537934800 | 31800 | 31800 | 31900 | 31750 | 697 |
| 330 | 20231018 | 132000 | 3515728350 | 31800 | 31750 | 31800 | 31750 | 373 |
| 331 | 20231018 | 131900 | 3503883400 | 31750 | 31750 | 31800 | 31750 | 292 |
| 332 | 20231018 | 131800 | 3494612050 | 31750 | 31750 | 31800 | 31750 | 380 |
| 333 | 20231018 | 131700 | 3482547000 | 31750 | 31750 | 31800 | 31750 | 332 |
| 334 | 20231018 | 131600 | 3471999650 | 31750 | 31750 | 31800 | 31750 | 1082 |
| 335 | 20231018 | 131500 | 3437645850 | 31800 | 31750 | 31800 | 31750 | 385 |
| 336 | 20231018 | 131400 | 3425420500 | 31800 | 31800 | 31850 | 31750 | 1131 |
| 337 | 20231018 | 131300 | 3389461200 | 31800 | 31850 | 31850 | 31800 | 342 |
| 338 | 20231018 | 131200 | 3378583600 | 31800 | 31800 | 31850 | 31800 | 358 |
| 339 | 20231018 | 131100 | 3367197850 | 31800 | 31800 | 31800 | 31800 | 301 |
| 340 | 20231018 | 131000 | 3357626050 | 31800 | 31850 | 31900 | 31800 | 246 |
| 341 | 20231018 | 130900 | 3349802600 | 31800 | 31800 | 31900 | 31800 | 385 |
| 342 | 20231018 | 130800 | 3337557850 | 31850 | 31800 | 31850 | 31800 | 255 |
| 343 | 20231018 | 130700 | 3329445750 | 31850 | 31850 | 31850 | 31800 | 434 |
| 344 | 20231018 | 130600 | 3315638550 | 31800 | 31800 | 31850 | 31800 | 226 |
| 345 | 20231018 | 130500 | 3308451150 | 31850 | 31800 | 31950 | 31800 | 329 |
| 346 | 20231018 | 130400 | 3297984850 | 31950 | 31900 | 31950 | 31850 | 845 |
| 347 | 20231018 | 130300 | 3271069000 | 31850 | 31850 | 31900 | 31850 | 343 |
| 348 | 20231018 | 130200 | 3260143150 | 31900 | 31850 | 31900 | 31850 | 223 |
| 349 | 20231018 | 130100 | 3253037850 | 31850 | 31850 | 31900 | 31850 | 325 |
| 350 | 20231018 | 130000 | 3242686250 | 31900 | 31900 | 31900 | 31850 | 283 |
| 351 | 20231018 | 125900 | 3233661900 | 31900 | 31900 | 31900 | 31850 | 199 |
| 352 | 20231018 | 125800 | 3227318800 | 31900 | 31900 | 31900 | 31900 | 258 |
| 353 | 20231018 | 125700 | 3219088600 | 31900 | 31900 | 31950 | 31900 | 44 |
| 354 | 20231018 | 125600 | 3217684700 | 31950 | 31900 | 31950 | 31900 | 85 |
| 355 | 20231018 | 125500 | 3214973100 | 31900 | 31900 | 31900 | 31900 | 14 |
| 356 | 20231018 | 125400 | 3214526500 | 31900 | 31900 | 31900 | 31850 | 257 |
| 357 | 20231018 | 125300 | 3206328850 | 31850 | 31850 | 31900 | 31850 | 539 |
| 358 | 20231018 | 125200 | 3189161000 | 31850 | 31900 | 31900 | 31850 | 139 |
| 359 | 20231018 | 125100 | 3184732400 | 31900 | 31850 | 31900 | 31850 | 26 |
| 360 | 20231018 | 125000 | 3183903700 | 31900 | 31900 | 31900 | 31900 | 67 |
| 361 | 20231018 | 124900 | 3181766400 | 31850 | 31850 | 31900 | 31850 | 161 |
| 362 | 20231018 | 124800 | 3176638100 | 31900 | 31900 | 31900 | 31850 | 59 |
| 363 | 20231018 | 124700 | 3174757950 | 31900 | 31900 | 31900 | 31900 | 136 |
| 364 | 20231018 | 124600 | 3170419550 | 31850 | 31900 | 31900 | 31850 | 46 |
| 365 | 20231018 | 124500 | 3168954100 | 31900 | 31900 | 31950 | 31850 | 125 |
| 366 | 20231018 | 124400 | 3164970350 | 31850 | 31900 | 31900 | 31850 | 54 |
| 367 | 20231018 | 124300 | 3163248050 | 31900 | 31950 | 31950 | 31900 | 185 |
| 368 | 20231018 | 124200 | 3157345900 | 31900 | 31950 | 31950 | 31900 | 912 |
| 369 | 20231018 | 124100 | 3128251500 | 31900 | 31850 | 31900 | 31850 | 3567 |
| 370 | 20231018 | 124000 | 3014590800 | 31900 | 31900 | 31900 | 31850 | 292 |
| 371 | 20231018 | 123900 | 3005276700 | 31900 | 31900 | 31900 | 31900 | 165 |
| 372 | 20231018 | 123800 | 3000013200 | 31900 | 31900 | 31900 | 31900 | 141 |
| 373 | 20231018 | 123700 | 2995515300 | 32000 | 31900 | 32000 | 31900 | 406 |
| 374 | 20231018 | 123600 | 2982545700 | 31950 | 31950 | 31950 | 31900 | 439 |
| 375 | 20231018 | 123500 | 2968540800 | 31900 | 31900 | 31900 | 31900 | 244 |
| 376 | 20231018 | 123400 | 2960757200 | 31950 | 31900 | 32000 | 31900 | 340 |
| 377 | 20231018 | 123300 | 2949907500 | 31950 | 31900 | 31950 | 31900 | 37 |
| 378 | 20231018 | 123200 | 2948727100 | 31900 | 31950 | 31950 | 31900 | 272 |
| 379 | 20231018 | 123100 | 2940049800 | 31950 | 31900 | 31950 | 31900 | 105 |
| 380 | 20231018 | 123000 | 2936697000 | 31900 | 31950 | 31950 | 31850 | 2752 |
| 381 | 20231018 | 122900 | 2848904300 | 31950 | 31950 | 31950 | 31900 | 480 |
| 382 | 20231018 | 122800 | 2833573950 | 31950 | 31950 | 31950 | 31950 | 191 |
| 383 | 20231018 | 122700 | 2827471500 | 31900 | 31950 | 31950 | 31900 | 215 |
| 384 | 20231018 | 122600 | 2820607450 | 32000 | 31900 | 32000 | 31900 | 51 |
| 385 | 20231018 | 122500 | 2818979350 | 31950 | 31950 | 31950 | 31900 | 191 |
| 386 | 20231018 | 122400 | 2812878650 | 31950 | 31950 | 31950 | 31950 | 13 |
| 387 | 20231018 | 122300 | 2812463300 | 31950 | 31900 | 31950 | 31900 | 160 |
| 388 | 20231018 | 122200 | 2807359250 | 32000 | 31950 | 32000 | 31900 | 88 |
| 389 | 20231018 | 122100 | 2804547400 | 31950 | 31950 | 31950 | 31900 | 793 |
| 390 | 20231018 | 122000 | 2779211700 | 31950 | 31950 | 32000 | 31950 | 124 |
| 391 | 20231018 | 121900 | 2775245700 | 31950 | 32000 | 32000 | 31950 | 276 |
| 392 | 20231018 | 121800 | 2766426950 | 31950 | 31950 | 31950 | 31950 | 642 |
| 393 | 20231018 | 121700 | 2745915050 | 31950 | 32000 | 32000 | 31950 | 174 |
| 394 | 20231018 | 121600 | 2740354300 | 31950 | 31950 | 32000 | 31950 | 125 |
| 395 | 20231018 | 121500 | 2736360200 | 31950 | 31950 | 31950 | 31950 | 100 |
| 396 | 20231018 | 121400 | 2733165200 | 32000 | 32000 | 32000 | 31950 | 276 |
| 397 | 20231018 | 121300 | 2724340900 | 32000 | 32050 | 32050 | 32000 | 352 |
| 398 | 20231018 | 121200 | 2713059950 | 32050 | 32000 | 32050 | 31950 | 195 |
| 399 | 20231018 | 121100 | 2706824200 | 31950 | 31950 | 31950 | 31950 | 90 |
| 400 | 20231018 | 121000 | 2703948700 | 31950 | 31950 | 32000 | 31900 | 881 |
| 401 | 20231018 | 120900 | 2675796200 | 32000 | 31950 | 32000 | 31950 | 37 |
| 402 | 20231018 | 120800 | 2674612900 | 31950 | 31950 | 32000 | 31950 | 168 |
| 403 | 20231018 | 120700 | 2669242800 | 31900 | 31950 | 31950 | 31900 | 234 |
| 404 | 20231018 | 120600 | 2661767150 | 32000 | 31950 | 32000 | 31950 | 59 |
| 405 | 20231018 | 120500 | 2659879850 | 32000 | 31950 | 32000 | 31950 | 85 |
| 406 | 20231018 | 120400 | 2657162750 | 31950 | 32000 | 32000 | 31950 | 77 |
| 407 | 20231018 | 120300 | 2654700750 | 32000 | 31900 | 32000 | 31900 | 203 |
| 408 | 20231018 | 120200 | 2648222450 | 31900 | 31950 | 31950 | 31900 | 185 |
| 409 | 20231018 | 120100 | 2642312350 | 31950 | 31950 | 31950 | 31900 | 178 |
| 410 | 20231018 | 120000 | 2636630350 | 31900 | 31900 | 31900 | 31900 | 25 |
| 411 | 20231018 | 115900 | 2635832850 | 31900 | 31950 | 32000 | 31900 | 396 |
| 412 | 20231018 | 115800 | 2623188350 | 31950 | 32000 | 32000 | 31950 | 62 |
| 413 | 20231018 | 115700 | 2621205050 | 31900 | 31900 | 31900 | 31900 | 132 |
| 414 | 20231018 | 115600 | 2616994250 | 31900 | 31900 | 31900 | 31900 | 177 |
| 415 | 20231018 | 115500 | 2611347950 | 32050 | 31950 | 32050 | 31900 | 120 |
| 416 | 20231018 | 115400 | 2607509200 | 31950 | 31900 | 31950 | 31900 | 77 |
| 417 | 20231018 | 115300 | 2605052800 | 31900 | 31950 | 32050 | 31900 | 541 |
| 418 | 20231018 | 115200 | 2587749000 | 32000 | 31950 | 32000 | 31900 | 192 |
| 419 | 20231018 | 115100 | 2581613300 | 32100 | 32100 | 32100 | 32100 | 30 |
| 420 | 20231018 | 115000 | 2580650300 | 31950 | 31950 | 32000 | 31900 | 146 |
| 421 | 20231018 | 114900 | 2575986550 | 31900 | 32000 | 32000 | 31900 | 120 |
| 422 | 20231018 | 114800 | 2572153050 | 31900 | 31950 | 31950 | 31900 | 160 |
| 423 | 20231018 | 114700 | 2567041700 | 31900 | 32000 | 32000 | 31900 | 20 |
| 424 | 20231018 | 114600 | 2566403100 | 31950 | 31900 | 32100 | 31900 | 1142 |
| 425 | 20231018 | 114500 | 2529890650 | 31900 | 31900 | 31950 | 31900 | 181 |
| 426 | 20231018 | 114400 | 2524116500 | 31900 | 31900 | 31900 | 31900 | 39 |
| 427 | 20231018 | 114300 | 2522872400 | 31950 | 31950 | 31950 | 31900 | 151 |
| 428 | 20231018 | 114200 | 2518051900 | 31950 | 31950 | 31950 | 31900 | 109 |
| 429 | 20231018 | 114100 | 2514571250 | 31950 | 31950 | 31950 | 31900 | 1257 |
| 430 | 20231018 | 114000 | 2474470000 | 31950 | 31950 | 32000 | 31950 | 1101 |
| 431 | 20231018 | 113900 | 2439282700 | 32000 | 32000 | 32000 | 31950 | 89 |
| 432 | 20231018 | 113800 | 2436438100 | 32000 | 31950 | 32000 | 31950 | 137 |
| 433 | 20231018 | 113700 | 2432060600 | 32000 | 32000 | 32000 | 31950 | 56 |
| 434 | 20231018 | 113600 | 2430269850 | 31950 | 32000 | 32000 | 31950 | 47 |
| 435 | 20231018 | 113500 | 2428766550 | 31950 | 32000 | 32000 | 31950 | 929 |
| 436 | 20231018 | 113400 | 2399042800 | 32000 | 32050 | 32100 | 32000 | 502 |
| 437 | 20231018 | 113300 | 2382952250 | 32050 | 32150 | 32150 | 32000 | 138 |
| 438 | 20231018 | 113200 | 2378527900 | 32100 | 32000 | 32100 | 32000 | 504 |
| 439 | 20231018 | 113100 | 2362362200 | 32000 | 32000 | 32050 | 32000 | 258 |
| 440 | 20231018 | 113000 | 2354105200 | 32000 | 32050 | 32050 | 32000 | 305 |
| 441 | 20231018 | 112900 | 2344345150 | 32000 | 32000 | 32000 | 32000 | 36 |
| 442 | 20231018 | 112800 | 2343193150 | 32050 | 31950 | 32050 | 31950 | 271 |
| 443 | 20231018 | 112700 | 2334525150 | 31950 | 31950 | 32000 | 31950 | 381 |
| 444 | 20231018 | 112600 | 2322348550 | 31950 | 32000 | 32000 | 31950 | 420 |
| 445 | 20231018 | 112500 | 2308923900 | 32000 | 32000 | 32000 | 32000 | 39 |
| 446 | 20231018 | 112400 | 2307675900 | 32050 | 32000 | 32050 | 32000 | 127 |
| 447 | 20231018 | 112300 | 2303611100 | 32000 | 32000 | 32000 | 31950 | 236 |
| 448 | 20231018 | 112200 | 2296066900 | 32000 | 31950 | 32000 | 31950 | 589 |
| 449 | 20231018 | 112100 | 2277246600 | 32000 | 32050 | 32050 | 32000 | 1406 |
| 450 | 20231018 | 112000 | 2232244850 | 32050 | 32050 | 32050 | 32050 | 38 |
| 451 | 20231018 | 111900 | 2231026950 | 32050 | 32050 | 32050 | 32050 | 297 |
| 452 | 20231018 | 111800 | 2221508100 | 32100 | 32050 | 32100 | 32050 | 37 |
| 453 | 20231018 | 111700 | 2220321850 | 32050 | 32050 | 32050 | 32000 | 1406 |
| 454 | 20231018 | 111600 | 2175264000 | 32100 | 32100 | 32100 | 32050 | 261 |
| 455 | 20231018 | 111500 | 2166886650 | 32100 | 32100 | 32150 | 32050 | 218 |
| 456 | 20231018 | 111400 | 2159898250 | 32050 | 32100 | 32100 | 32050 | 110 |
| 457 | 20231018 | 111300 | 2156367950 | 32100 | 32100 | 32100 | 32100 | 166 |
| 458 | 20231018 | 111200 | 2151039350 | 32100 | 32050 | 32100 | 32050 | 279 |
| 459 | 20231018 | 111100 | 2142093100 | 32100 | 32200 | 32200 | 32100 | 886 |
| 460 | 20231018 | 111000 | 2113635600 | 32200 | 32150 | 32200 | 32150 | 125 |
| 461 | 20231018 | 110900 | 2109615850 | 32150 | 32150 | 32150 | 32150 | 143 |
| 462 | 20231018 | 110800 | 2105018400 | 32150 | 32200 | 32200 | 32150 | 683 |
| 463 | 20231018 | 110700 | 2083041500 | 32250 | 32250 | 32300 | 32200 | 356 |
| 464 | 20231018 | 110600 | 2071562050 | 32350 | 32300 | 32350 | 32250 | 238 |
| 465 | 20231018 | 110500 | 2063885800 | 32300 | 32250 | 32350 | 32200 | 95 |
| 466 | 20231018 | 110400 | 2060820150 | 32200 | 32250 | 32250 | 32150 | 247 |
| 467 | 20231018 | 110300 | 2052867500 | 32250 | 32200 | 32250 | 32150 | 344 |
| 468 | 20231018 | 110200 | 2041790700 | 32150 | 32150 | 32200 | 32150 | 201 |
| 469 | 20231018 | 110100 | 2035325450 | 32150 | 32100 | 32200 | 32100 | 642 |
| 470 | 20231018 | 110000 | 2014682200 | 32100 | 32100 | 32100 | 32050 | 90 |
| 471 | 20231018 | 105900 | 2011795150 | 32100 | 32050 | 32150 | 32050 | 1448 |
| 472 | 20231018 | 105800 | 1965381200 | 32150 | 32100 | 32150 | 32000 | 3443 |
| 473 | 20231018 | 105700 | 1855070650 | 32100 | 32200 | 32200 | 32100 | 144 |
| 474 | 20231018 | 105600 | 1850442850 | 32200 | 32200 | 32200 | 32150 | 35 |
| 475 | 20231018 | 105500 | 1849317100 | 32150 | 32200 | 32250 | 32000 | 6874 |
| 476 | 20231018 | 105400 | 1628641250 | 32250 | 32250 | 32250 | 32200 | 61 |
| 477 | 20231018 | 105300 | 1626674700 | 32250 | 32250 | 32250 | 32200 | 189 |
| 478 | 20231018 | 105200 | 1620587950 | 32200 | 32250 | 32250 | 32200 | 505 |
| 479 | 20231018 | 105100 | 1604320800 | 32200 | 32250 | 32250 | 32200 | 111 |
| 480 | 20231018 | 105000 | 1600745150 | 32200 | 32250 | 32300 | 32200 | 294 |
| 481 | 20231018 | 104900 | 1591264800 | 32250 | 32250 | 32300 | 32250 | 83 |
| 482 | 20231018 | 104800 | 1588585850 | 32300 | 32250 | 32300 | 32250 | 131 |
| 483 | 20231018 | 104700 | 1584361050 | 32250 | 32300 | 32300 | 32250 | 181 |
| 484 | 20231018 | 104600 | 1578523750 | 32250 | 32250 | 32300 | 32250 | 210 |
| 485 | 20231018 | 104500 | 1571749050 | 32250 | 32300 | 32300 | 32250 | 39 |
| 486 | 20231018 | 104400 | 1570490600 | 32250 | 32250 | 32250 | 32250 | 642 |
| 487 | 20231018 | 104300 | 1549786100 | 32300 | 32300 | 32300 | 32300 | 22 |
| 488 | 20231018 | 104200 | 1549075500 | 32250 | 32350 | 32350 | 32250 | 182 |
| 489 | 20231018 | 104100 | 1543198750 | 32350 | 32350 | 32350 | 32350 | 30 |
| 490 | 20231018 | 104000 | 1542228250 | 32300 | 32300 | 32300 | 32300 | 25 |
| 491 | 20231018 | 103900 | 1541420750 | 32300 | 32350 | 32350 | 32300 | 973 |
| 492 | 20231018 | 103800 | 1509989450 | 32350 | 32350 | 32350 | 32300 | 67 |
| 493 | 20231018 | 103700 | 1507824900 | 32400 | 32400 | 32400 | 32350 | 229 |
| 494 | 20231018 | 103600 | 1500411300 | 32450 | 32450 | 32450 | 32450 | 1 |
| 495 | 20231018 | 103500 | 1500378850 | 32400 | 32400 | 32450 | 32400 | 166 |
| 496 | 20231018 | 103400 | 1494999400 | 32400 | 32450 | 32450 | 32400 | 44 |
| 497 | 20231018 | 103300 | 1493573050 | 32450 | 32450 | 32450 | 32450 | 25 |
| 498 | 20231018 | 103200 | 1492761800 | 32500 | 32500 | 32500 | 32500 | 2 |
| 499 | 20231018 | 103100 | 1492696800 | 32500 | 32500 | 32500 | 32500 | 7 |
| 500 | 20231018 | 103000 | 1492469300 | 32500 | 32500 | 32550 | 32400 | 297 |
| 501 | 20231018 | 102900 | 1482820700 | 32350 | 32400 | 32450 | 32350 | 327 |
| 502 | 20231018 | 102800 | 1472231900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 503 | 20231018 | 102700 | 1472231900 | 32400 | 32450 | 32450 | 32400 | 65 |
| 504 | 20231018 | 102600 | 1470123900 | 32450 | 32500 | 32500 | 32450 | 347 |
| 505 | 20231018 | 102500 | 1458848950 | 32550 | 32550 | 32550 | 32550 | 262 |
| 506 | 20231018 | 102400 | 1450320850 | 32600 | 32550 | 32600 | 32550 | 30 |
| 507 | 20231018 | 102300 | 1449344300 | 32550 | 32500 | 32600 | 32450 | 335 |
| 508 | 20231018 | 102200 | 1438462750 | 32550 | 32500 | 32550 | 32500 | 714 |
| 509 | 20231018 | 102100 | 1415257450 | 32500 | 32500 | 32500 | 32500 | 18 |
| 510 | 20231018 | 102000 | 1414672450 | 32450 | 32450 | 32450 | 32450 | 106 |
| 511 | 20231018 | 101900 | 1411232750 | 32450 | 32450 | 32450 | 32450 | 310 |
| 512 | 20231018 | 101800 | 1401173250 | 32450 | 32450 | 32450 | 32450 | 66 |
| 513 | 20231018 | 101700 | 1399031550 | 32450 | 32450 | 32450 | 32450 | 93 |
| 514 | 20231018 | 101600 | 1396013700 | 32400 | 32400 | 32400 | 32400 | 3 |
| 515 | 20231018 | 101500 | 1395916500 | 32450 | 32450 | 32450 | 32450 | 7 |
| 516 | 20231018 | 101400 | 1395689350 | 32400 | 32500 | 32500 | 32400 | 122 |
| 517 | 20231018 | 101300 | 1391725450 | 32400 | 32400 | 32500 | 32400 | 466 |
| 518 | 20231018 | 101200 | 1376608750 | 32400 | 32400 | 32400 | 32400 | 10 |
| 519 | 20231018 | 101100 | 1376284750 | 32400 | 32400 | 32400 | 32400 | 1 |
| 520 | 20231018 | 101000 | 1376252350 | 32400 | 32350 | 32400 | 32350 | 155 |
| 521 | 20231018 | 100900 | 1371236350 | 32350 | 32350 | 32350 | 32350 | 551 |
| 522 | 20231018 | 100800 | 1353411500 | 32350 | 32350 | 32350 | 32350 | 2 |
| 523 | 20231018 | 100700 | 1353346800 | 32300 | 32250 | 32300 | 32250 | 5 |
| 524 | 20231018 | 100600 | 1353185450 | 32200 | 32250 | 32300 | 32200 | 233 |
| 525 | 20231018 | 100500 | 1345672650 | 32150 | 32300 | 32350 | 32150 | 811 |
| 526 | 20231018 | 100400 | 1319501400 | 32300 | 32350 | 32350 | 32200 | 4069 |
| 527 | 20231018 | 100300 | 1188173400 | 32400 | 32400 | 32400 | 32400 | 249 |
| 528 | 20231018 | 100200 | 1180105800 | 32400 | 32400 | 32400 | 32400 | 1 |
| 529 | 20231018 | 100100 | 1180073400 | 32350 | 32350 | 32350 | 32350 | 0 |
| 530 | 20231018 | 100000 | 1180073400 | 32350 | 32350 | 32350 | 32350 | 110 |
| 531 | 20231018 | 095900 | 1176514900 | 32400 | 32400 | 32400 | 32400 | 8 |
| 532 | 20231018 | 095800 | 1176255700 | 32350 | 32400 | 32400 | 32350 | 702 |
| 533 | 20231018 | 095700 | 1153545450 | 32350 | 32350 | 32350 | 32350 | 101 |
| 534 | 20231018 | 095600 | 1150278100 | 32350 | 32400 | 32450 | 32350 | 58 |
| 535 | 20231018 | 095500 | 1148400600 | 32400 | 32350 | 32450 | 32300 | 480 |
| 536 | 20231018 | 095400 | 1132870050 | 32350 | 32400 | 32400 | 32350 | 1037 |
| 537 | 20231018 | 095300 | 1099278850 | 32400 | 32400 | 32400 | 32350 | 23 |
| 538 | 20231018 | 095200 | 1098534150 | 32400 | 32400 | 32450 | 32350 | 848 |
| 539 | 20231018 | 095100 | 1071088000 | 32450 | 32400 | 32450 | 32400 | 438 |
| 540 | 20231018 | 095000 | 1056896450 | 32400 | 32500 | 32500 | 32400 | 1488 |
| 541 | 20231018 | 094900 | 1008617800 | 32500 | 32500 | 32500 | 32450 | 114 |
| 542 | 20231018 | 094800 | 1004912900 | 32500 | 32500 | 32500 | 32500 | 186 |
| 543 | 20231018 | 094700 | 998867900 | 32500 | 32550 | 32550 | 32500 | 2100 |
| 544 | 20231018 | 094600 | 930582550 | 32600 | 32650 | 32650 | 32550 | 2417 |
| 545 | 20231018 | 094500 | 851829600 | 32650 | 32650 | 32650 | 32650 | 105 |
| 546 | 20231018 | 094400 | 848401350 | 32750 | 32650 | 32750 | 32650 | 78 |
| 547 | 20231018 | 094300 | 845853550 | 32750 | 32700 | 32750 | 32700 | 13 |
| 548 | 20231018 | 094200 | 845428350 | 32650 | 32650 | 32650 | 32600 | 40 |
| 549 | 20231018 | 094100 | 844122600 | 32650 | 32600 | 32650 | 32600 | 16 |
| 550 | 20231018 | 094000 | 843600600 | 32650 | 32700 | 32700 | 32650 | 1256 |
| 551 | 20231018 | 093900 | 802591200 | 32700 | 32700 | 32700 | 32700 | 2 |
| 552 | 20231018 | 093800 | 802525800 | 32700 | 32750 | 32750 | 32650 | 963 |
| 553 | 20231018 | 093700 | 771036000 | 32700 | 32850 | 32850 | 32700 | 572 |
| 554 | 20231018 | 093600 | 752285750 | 32900 | 32900 | 32900 | 32900 | 15 |
| 555 | 20231018 | 093500 | 751792250 | 32900 | 32900 | 32900 | 32900 | 12 |
| 556 | 20231018 | 093400 | 751397450 | 32900 | 32900 | 32900 | 32900 | 21 |
| 557 | 20231018 | 093300 | 750706550 | 32900 | 32850 | 32900 | 32850 | 79 |
| 558 | 20231018 | 093200 | 748107550 | 32850 | 32850 | 32850 | 32850 | 14 |
| 559 | 20231018 | 093100 | 747647650 | 32900 | 32900 | 32900 | 32900 | 30 |
| 560 | 20231018 | 093000 | 746660650 | 32850 | 32950 | 32950 | 32850 | 401 |
| 561 | 20231018 | 092900 | 733487700 | 32950 | 32950 | 32950 | 32950 | 7 |
| 562 | 20231018 | 092800 | 733257050 | 32900 | 32800 | 32900 | 32800 | 720 |
| 563 | 20231018 | 092700 | 709592850 | 32800 | 32800 | 32850 | 32750 | 491 |
| 564 | 20231018 | 092600 | 693493050 | 32800 | 32750 | 32800 | 32750 | 700 |
| 565 | 20231018 | 092500 | 670540550 | 32750 | 32700 | 32750 | 32700 | 451 |
| 566 | 20231018 | 092400 | 655775300 | 32700 | 32650 | 32700 | 32650 | 327 |
| 567 | 20231018 | 092300 | 645084900 | 32650 | 32650 | 32700 | 32550 | 449 |
| 568 | 20231018 | 092200 | 630441250 | 32650 | 32750 | 32800 | 32600 | 3742 |
| 569 | 20231018 | 092100 | 508144900 | 32750 | 32750 | 32750 | 32700 | 222 |
| 570 | 20231018 | 092000 | 500882750 | 32750 | 32750 | 32750 | 32700 | 182 |
| 571 | 20231018 | 091900 | 494922300 | 32800 | 32650 | 32800 | 32650 | 720 |
| 572 | 20231018 | 091800 | 471374200 | 32600 | 32650 | 32700 | 32600 | 276 |
| 573 | 20231018 | 091700 | 462358150 | 32700 | 32700 | 32700 | 32700 | 2 |
| 574 | 20231018 | 091600 | 462292750 | 32600 | 32650 | 32650 | 32550 | 166 |
| 575 | 20231018 | 091500 | 456882050 | 32700 | 32650 | 32700 | 32600 | 623 |
| 576 | 20231018 | 091400 | 436536000 | 32650 | 32600 | 32650 | 32500 | 1144 |
| 577 | 20231018 | 091300 | 399286750 | 32650 | 32600 | 32650 | 32550 | 159 |
| 578 | 20231018 | 091200 | 394103350 | 32600 | 32550 | 32600 | 32450 | 1435 |
| 579 | 20231018 | 091100 | 347453950 | 32550 | 32700 | 32700 | 32500 | 3056 |
| 580 | 20231018 | 091000 | 247963350 | 32700 | 32750 | 32750 | 32700 | 963 |
| 581 | 20231018 | 090900 | 216456550 | 32700 | 32950 | 32950 | 32700 | 2940 |
| 582 | 20231018 | 090800 | 119865150 | 33000 | 33000 | 33000 | 32900 | 170 |
| 583 | 20231018 | 090700 | 114267300 | 33000 | 33050 | 33050 | 32950 | 972 |
| 584 | 20231018 | 090600 | 82197850 | 33050 | 33050 | 33050 | 33000 | 147 |
| 585 | 20231018 | 090500 | 77342050 | 33050 | 33050 | 33050 | 33000 | 175 |
| 586 | 20231018 | 090400 | 71558450 | 33050 | 33300 | 33300 | 33000 | 774 |
| 587 | 20231018 | 090300 | 45927250 | 33200 | 33150 | 33200 | 33150 | 90 |
| 588 | 20231018 | 090200 | 42940600 | 33150 | 33150 | 33200 | 33150 | 85 |
| 589 | 20231018 | 090100 | 40122500 | 33200 | 33350 | 33350 | 33200 | 403 |
| 590 | 20231018 | 090000 | 26726600 | 33350 | 33200 | 33400 | 33200 | 802 |