32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 184600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 40897 |
| 3 | 20231020 | 184500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20231020 | 184400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20231020 | 184300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20231020 | 184200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20231020 | 184100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20231020 | 184000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20231020 | 183900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20231020 | 183800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20231020 | 183700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20231020 | 183600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20231020 | 183500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20231020 | 183400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20231020 | 183300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20231020 | 183200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20231020 | 183100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20231020 | 183000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20231020 | 182900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20231020 | 182800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20231020 | 182700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20231020 | 182600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20231020 | 182500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20231020 | 182400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20231020 | 182300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20231020 | 182200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20231020 | 182100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20231020 | 182000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20231020 | 181900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20231020 | 181800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20231020 | 181700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20231020 | 181600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 40897 |
| 33 | 20231020 | 181500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20231020 | 181400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20231020 | 181300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20231020 | 181200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20231020 | 181100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20231020 | 181000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20231020 | 180900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20231020 | 180800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20231020 | 180700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20231020 | 180600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20231020 | 180500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20231020 | 180400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20231020 | 180300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20231020 | 180200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20231020 | 180100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20231020 | 180000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20231020 | 175900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20231020 | 175800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20231020 | 175700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20231020 | 175600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20231020 | 175500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20231020 | 175400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20231020 | 175300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20231020 | 175200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20231020 | 175100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20231020 | 175000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20231020 | 174900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20231020 | 174800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20231020 | 174700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20231020 | 174600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 40897 |
| 63 | 20231020 | 174500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20231020 | 174400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20231020 | 174300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20231020 | 174200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20231020 | 174100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20231020 | 174000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20231020 | 173900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20231020 | 173800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20231020 | 173700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20231020 | 173600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20231020 | 173500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20231020 | 173400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20231020 | 173300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20231020 | 173200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20231020 | 173100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20231020 | 173000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20231020 | 172900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20231020 | 172800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20231020 | 172700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20231020 | 172600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20231020 | 172500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20231020 | 172400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20231020 | 172300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20231020 | 172200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20231020 | 172100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20231020 | 172000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20231020 | 171900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20231020 | 171800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20231020 | 171700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20231020 | 171600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 40897 |
| 93 | 20231020 | 171500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20231020 | 171400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20231020 | 171300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20231020 | 171200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20231020 | 171100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20231020 | 171000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20231020 | 170900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20231020 | 170800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20231020 | 170700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20231020 | 170600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20231020 | 170500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20231020 | 170400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20231020 | 170300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20231020 | 170200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20231020 | 170100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20231020 | 170000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20231020 | 165900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20231020 | 165800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20231020 | 165700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20231020 | 165600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20231020 | 165500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20231020 | 165400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20231020 | 165300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20231020 | 165200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20231020 | 165100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20231020 | 165000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20231020 | 164900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20231020 | 164800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20231020 | 164700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20231020 | 164600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 40897 |
| 123 | 20231020 | 164500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20231020 | 164400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20231020 | 164300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20231020 | 164200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20231020 | 164100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20231020 | 164000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20231020 | 163900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20231020 | 163800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20231020 | 163700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20231020 | 163600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20231020 | 163500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20231020 | 163400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20231020 | 163300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20231020 | 163200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20231020 | 163100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20231020 | 163000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20231020 | 162900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20231020 | 162800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20231020 | 162700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20231020 | 162600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20231020 | 162500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20231020 | 162400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20231020 | 162300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20231020 | 162200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20231020 | 162100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20231020 | 162000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20231020 | 161900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20231020 | 161800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20231020 | 161700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20231020 | 161600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 40897 |
| 153 | 20231020 | 161500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20231020 | 161400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20231020 | 161300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20231020 | 161200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20231020 | 161100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20231020 | 161000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20231020 | 160900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20231020 | 160800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20231020 | 160700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20231020 | 160600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20231020 | 160500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20231020 | 160400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20231020 | 160300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20231020 | 160200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20231020 | 160100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20231020 | 160000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20231020 | 155900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20231020 | 155800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20231020 | 155700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20231020 | 155600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20231020 | 155500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20231020 | 155400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20231020 | 155300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20231020 | 155200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20231020 | 155100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20231020 | 155000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20231020 | 154900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20231020 | 154800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20231020 | 154700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20231020 | 154600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 40897 |
| 183 | 20231020 | 154500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20231020 | 154400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20231020 | 154300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20231020 | 154200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20231020 | 154100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20231020 | 154000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20231020 | 153900 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20231020 | 153800 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20231020 | 153700 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20231020 | 153600 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20231020 | 153500 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20231020 | 153400 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20231020 | 153300 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20231020 | 153200 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20231020 | 153100 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20231020 | 153000 | 53061051400 | 23600 | 23600 | 23600 | 23600 | 40897 |
| 199 | 20231020 | 152900 | 52095882200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20231020 | 152800 | 52095882200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20231020 | 152700 | 52095882200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20231020 | 152600 | 52095882200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20231020 | 152500 | 52095882200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20231020 | 152400 | 52095882200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20231020 | 152300 | 52095882200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20231020 | 152200 | 52095882200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20231020 | 152100 | 52095882200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20231020 | 152000 | 52095882200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20231020 | 151900 | 52095882200 | 23550 | 23550 | 23550 | 23450 | 13221 |
| 210 | 20231020 | 151800 | 51785249150 | 23500 | 23500 | 23550 | 23500 | 9101 |
| 211 | 20231020 | 151700 | 51571308200 | 23550 | 23600 | 23600 | 23500 | 3144 |
| 212 | 20231020 | 151600 | 51497293500 | 23600 | 23600 | 23600 | 23550 | 4785 |
| 213 | 20231020 | 151500 | 51384572100 | 23600 | 23550 | 23600 | 23550 | 3988 |
| 214 | 20231020 | 151400 | 51290589550 | 23600 | 23600 | 23600 | 23550 | 5980 |
| 215 | 20231020 | 151300 | 51149718350 | 23600 | 23550 | 23600 | 23550 | 3998 |
| 216 | 20231020 | 151200 | 51055548400 | 23600 | 23550 | 23600 | 23500 | 7705 |
| 217 | 20231020 | 151100 | 50874050850 | 23550 | 23550 | 23550 | 23500 | 3112 |
| 218 | 20231020 | 151000 | 50800779450 | 23550 | 23500 | 23550 | 23450 | 10051 |
| 219 | 20231020 | 150900 | 50564505450 | 23500 | 23500 | 23500 | 23450 | 1570 |
| 220 | 20231020 | 150800 | 50527677400 | 23450 | 23500 | 23500 | 23450 | 3068 |
| 221 | 20231020 | 150700 | 50455714600 | 23500 | 23450 | 23500 | 23450 | 2902 |
| 222 | 20231020 | 150600 | 50387612200 | 23500 | 23500 | 23550 | 23450 | 2378 |
| 223 | 20231020 | 150500 | 50331735600 | 23550 | 23500 | 23550 | 23500 | 2583 |
| 224 | 20231020 | 150400 | 50271008500 | 23500 | 23550 | 23550 | 23500 | 2939 |
| 225 | 20231020 | 150300 | 50201903350 | 23450 | 23500 | 23600 | 23450 | 10412 |
| 226 | 20231020 | 150200 | 49957150050 | 23450 | 23500 | 23550 | 23450 | 3360 |
| 227 | 20231020 | 150100 | 49878184900 | 23500 | 23500 | 23550 | 23450 | 4663 |
| 228 | 20231020 | 150000 | 49768615000 | 23500 | 23500 | 23550 | 23500 | 1747 |
| 229 | 20231020 | 145900 | 49727554650 | 23500 | 23550 | 23550 | 23500 | 5678 |
| 230 | 20231020 | 145800 | 49593973200 | 23550 | 23500 | 23550 | 23500 | 1363 |
| 231 | 20231020 | 145700 | 49561933700 | 23550 | 23500 | 23550 | 23450 | 9612 |
| 232 | 20231020 | 145600 | 49336020650 | 23500 | 23550 | 23600 | 23500 | 5169 |
| 233 | 20231020 | 145500 | 49214404350 | 23550 | 23600 | 23650 | 23550 | 22202 |
| 234 | 20231020 | 145400 | 48690675550 | 23600 | 23600 | 23650 | 23600 | 1935 |
| 235 | 20231020 | 145300 | 48644942000 | 23650 | 23600 | 23650 | 23600 | 3858 |
| 236 | 20231020 | 145200 | 48553752850 | 23650 | 23550 | 23650 | 23550 | 3884 |
| 237 | 20231020 | 145100 | 48462077750 | 23600 | 23600 | 23650 | 23550 | 6085 |
| 238 | 20231020 | 145000 | 48318491300 | 23600 | 23650 | 23650 | 23600 | 3520 |
| 239 | 20231020 | 144900 | 48235408050 | 23650 | 23600 | 23650 | 23600 | 2137 |
| 240 | 20231020 | 144800 | 48184918000 | 23600 | 23650 | 23650 | 23600 | 733 |
| 241 | 20231020 | 144700 | 48167606150 | 23650 | 23600 | 23650 | 23550 | 1397 |
| 242 | 20231020 | 144600 | 48134618350 | 23600 | 23650 | 23650 | 23600 | 5316 |
| 243 | 20231020 | 144500 | 48009150450 | 23650 | 23650 | 23650 | 23600 | 2081 |
| 244 | 20231020 | 144400 | 47960033750 | 23650 | 23650 | 23650 | 23600 | 3747 |
| 245 | 20231020 | 144300 | 47871551000 | 23600 | 23650 | 23700 | 23600 | 1415 |
| 246 | 20231020 | 144200 | 47838086650 | 23650 | 23650 | 23700 | 23600 | 3119 |
| 247 | 20231020 | 144100 | 47764269100 | 23650 | 23600 | 23650 | 23600 | 1394 |
| 248 | 20231020 | 144000 | 47731325800 | 23650 | 23650 | 23650 | 23600 | 2649 |
| 249 | 20231020 | 143900 | 47668769450 | 23650 | 23650 | 23650 | 23550 | 6829 |
| 250 | 20231020 | 143800 | 47507725750 | 23650 | 23600 | 23650 | 23600 | 797 |
| 251 | 20231020 | 143700 | 47488881100 | 23600 | 23650 | 23650 | 23600 | 13739 |
| 252 | 20231020 | 143600 | 47164625400 | 23650 | 23800 | 23850 | 23650 | 30210 |
| 253 | 20231020 | 143500 | 46448024300 | 23850 | 23800 | 23850 | 23800 | 1301 |
| 254 | 20231020 | 143400 | 46417003500 | 23850 | 23800 | 23850 | 23800 | 1204 |
| 255 | 20231020 | 143300 | 46388308800 | 23850 | 23800 | 23850 | 23800 | 3213 |
| 256 | 20231020 | 143200 | 46311680150 | 23850 | 23800 | 23900 | 23800 | 5438 |
| 257 | 20231020 | 143100 | 46181980100 | 23850 | 23850 | 23900 | 23800 | 7957 |
| 258 | 20231020 | 143000 | 45992217100 | 23900 | 23850 | 23900 | 23850 | 1123 |
| 259 | 20231020 | 142900 | 45965414950 | 23800 | 23850 | 23850 | 23800 | 3126 |
| 260 | 20231020 | 142800 | 45890895850 | 23800 | 23900 | 23900 | 23800 | 1598 |
| 261 | 20231020 | 142700 | 45852774500 | 23850 | 23850 | 23900 | 23800 | 1326 |
| 262 | 20231020 | 142600 | 45821144350 | 23850 | 23900 | 23900 | 23800 | 4094 |
| 263 | 20231020 | 142500 | 45723506200 | 23850 | 23900 | 23950 | 23850 | 1554 |
| 264 | 20231020 | 142400 | 45686377550 | 23900 | 23900 | 23950 | 23850 | 1284 |
| 265 | 20231020 | 142300 | 45655699050 | 23900 | 23900 | 23900 | 23850 | 1454 |
| 266 | 20231020 | 142200 | 45620953350 | 23900 | 23850 | 23950 | 23850 | 2367 |
| 267 | 20231020 | 142100 | 45564379400 | 23900 | 23900 | 23950 | 23850 | 1379 |
| 268 | 20231020 | 142000 | 45531412450 | 23950 | 23850 | 23950 | 23850 | 3866 |
| 269 | 20231020 | 141900 | 45439132250 | 23850 | 23700 | 23850 | 23650 | 13821 |
| 270 | 20231020 | 141800 | 45110976950 | 23700 | 23650 | 23700 | 23650 | 837 |
| 271 | 20231020 | 141700 | 45091177200 | 23700 | 23700 | 23700 | 23650 | 1189 |
| 272 | 20231020 | 141600 | 45063016950 | 23650 | 23650 | 23700 | 23650 | 860 |
| 273 | 20231020 | 141500 | 45042667000 | 23700 | 23650 | 23700 | 23650 | 2743 |
| 274 | 20231020 | 141400 | 44977776700 | 23650 | 23700 | 23700 | 23650 | 2715 |
| 275 | 20231020 | 141300 | 44913547700 | 23700 | 23750 | 23800 | 23700 | 6534 |
| 276 | 20231020 | 141200 | 44758600600 | 23750 | 23750 | 23800 | 23700 | 3731 |
| 277 | 20231020 | 141100 | 44669989950 | 23700 | 23750 | 23750 | 23700 | 3400 |
| 278 | 20231020 | 141000 | 44589250150 | 23700 | 23700 | 23750 | 23700 | 1479 |
| 279 | 20231020 | 140900 | 44554186900 | 23700 | 23700 | 23750 | 23700 | 1627 |
| 280 | 20231020 | 140800 | 44515601150 | 23750 | 23750 | 23750 | 23700 | 1891 |
| 281 | 20231020 | 140700 | 44470759700 | 23750 | 23750 | 23800 | 23700 | 2707 |
| 282 | 20231020 | 140600 | 44406473500 | 23750 | 23800 | 23800 | 23750 | 6042 |
| 283 | 20231020 | 140500 | 44262944250 | 23800 | 23800 | 23850 | 23750 | 1981 |
| 284 | 20231020 | 140400 | 44215873200 | 23800 | 23800 | 23800 | 23750 | 1581 |
| 285 | 20231020 | 140300 | 44178263800 | 23800 | 23850 | 23850 | 23750 | 6561 |
| 286 | 20231020 | 140200 | 44022039050 | 23850 | 23800 | 23900 | 23800 | 1122 |
| 287 | 20231020 | 140100 | 43995276100 | 23800 | 23850 | 23900 | 23800 | 3512 |
| 288 | 20231020 | 140000 | 43911520000 | 23800 | 23800 | 23900 | 23800 | 6358 |
| 289 | 20231020 | 135900 | 43759917050 | 23850 | 24000 | 24000 | 23800 | 15733 |
| 290 | 20231020 | 135800 | 43383776150 | 24000 | 23900 | 24000 | 23900 | 3483 |
| 291 | 20231020 | 135700 | 43300306200 | 23950 | 23900 | 24000 | 23900 | 7862 |
| 292 | 20231020 | 135600 | 43112002300 | 23950 | 23950 | 23950 | 23900 | 2971 |
| 293 | 20231020 | 135500 | 43040851900 | 23950 | 23950 | 24000 | 23900 | 7206 |
| 294 | 20231020 | 135400 | 42868261700 | 23950 | 24000 | 24000 | 23900 | 5655 |
| 295 | 20231020 | 135300 | 42732729700 | 23950 | 23950 | 24000 | 23900 | 3905 |
| 296 | 20231020 | 135200 | 42639100250 | 24000 | 23900 | 24000 | 23900 | 5319 |
| 297 | 20231020 | 135100 | 42511635350 | 23900 | 23900 | 23900 | 23850 | 2597 |
| 298 | 20231020 | 135000 | 42449643950 | 23950 | 23850 | 23950 | 23800 | 14103 |
| 299 | 20231020 | 134900 | 42112743850 | 23900 | 23800 | 23900 | 23800 | 3509 |
| 300 | 20231020 | 134800 | 42029026000 | 23850 | 23800 | 23850 | 23750 | 3911 |
| 301 | 20231020 | 134700 | 41935931050 | 23800 | 23950 | 24000 | 23800 | 16164 |
| 302 | 20231020 | 134600 | 41550124550 | 23950 | 23950 | 24000 | 23900 | 4107 |
| 303 | 20231020 | 134500 | 41451784200 | 23950 | 24000 | 24000 | 23850 | 10070 |
| 304 | 20231020 | 134400 | 41210776800 | 24000 | 23900 | 24000 | 23900 | 14554 |
| 305 | 20231020 | 134300 | 40862451700 | 23900 | 23850 | 23900 | 23850 | 3392 |
| 306 | 20231020 | 134200 | 40781495200 | 23800 | 23850 | 23900 | 23800 | 5495 |
| 307 | 20231020 | 134100 | 40650469600 | 23850 | 23850 | 23900 | 23800 | 5898 |
| 308 | 20231020 | 134000 | 40509824400 | 23850 | 23800 | 23850 | 23800 | 3021 |
| 309 | 20231020 | 133900 | 40437805400 | 23850 | 23850 | 23850 | 23800 | 2437 |
| 310 | 20231020 | 133800 | 40379765000 | 23850 | 23750 | 23850 | 23750 | 7033 |
| 311 | 20231020 | 133700 | 40212175050 | 23800 | 23800 | 23800 | 23700 | 10893 |
| 312 | 20231020 | 133600 | 39953477050 | 23800 | 23850 | 23850 | 23750 | 6688 |
| 313 | 20231020 | 133500 | 39794273350 | 23850 | 23800 | 23850 | 23750 | 7683 |
| 314 | 20231020 | 133400 | 39611420350 | 23800 | 23800 | 23850 | 23750 | 6492 |
| 315 | 20231020 | 133300 | 39456921500 | 23800 | 23800 | 23850 | 23750 | 10715 |
| 316 | 20231020 | 133200 | 39201887050 | 23800 | 23700 | 23850 | 23700 | 20820 |
| 317 | 20231020 | 133100 | 38706999800 | 23750 | 23700 | 23750 | 23650 | 15992 |
| 318 | 20231020 | 133000 | 38328003050 | 23700 | 23550 | 23700 | 23550 | 5553 |
| 319 | 20231020 | 132900 | 38196742650 | 23600 | 23650 | 23650 | 23550 | 4280 |
| 320 | 20231020 | 132800 | 38095726550 | 23650 | 23600 | 23650 | 23550 | 1131 |
| 321 | 20231020 | 132700 | 38069034400 | 23600 | 23550 | 23650 | 23550 | 6003 |
| 322 | 20231020 | 132600 | 37927401300 | 23600 | 23600 | 23600 | 23550 | 2979 |
| 323 | 20231020 | 132500 | 37857212900 | 23600 | 23550 | 23600 | 23550 | 210 |
| 324 | 20231020 | 132400 | 37852267150 | 23600 | 23600 | 23600 | 23550 | 2324 |
| 325 | 20231020 | 132300 | 37797482000 | 23550 | 23500 | 23600 | 23500 | 3406 |
| 326 | 20231020 | 132200 | 37717221650 | 23500 | 23500 | 23550 | 23450 | 1119 |
| 327 | 20231020 | 132100 | 37690932000 | 23500 | 23450 | 23500 | 23450 | 1547 |
| 328 | 20231020 | 132000 | 37654597900 | 23500 | 23400 | 23500 | 23400 | 2928 |
| 329 | 20231020 | 131900 | 37585874650 | 23400 | 23450 | 23500 | 23400 | 1726 |
| 330 | 20231020 | 131800 | 37545400550 | 23450 | 23450 | 23500 | 23400 | 3006 |
| 331 | 20231020 | 131700 | 37474884550 | 23450 | 23450 | 23500 | 23450 | 662 |
| 332 | 20231020 | 131600 | 37459353750 | 23450 | 23450 | 23500 | 23450 | 2354 |
| 333 | 20231020 | 131500 | 37404135100 | 23450 | 23500 | 23500 | 23400 | 2876 |
| 334 | 20231020 | 131400 | 37336684250 | 23450 | 23450 | 23500 | 23400 | 6041 |
| 335 | 20231020 | 131300 | 37195051400 | 23500 | 23550 | 23550 | 23450 | 3620 |
| 336 | 20231020 | 131200 | 37109950050 | 23550 | 23550 | 23600 | 23500 | 4083 |
| 337 | 20231020 | 131100 | 37013773300 | 23550 | 23500 | 23600 | 23500 | 2270 |
| 338 | 20231020 | 131000 | 36960372200 | 23500 | 23550 | 23550 | 23500 | 1374 |
| 339 | 20231020 | 130900 | 36928047100 | 23500 | 23500 | 23550 | 23500 | 853 |
| 340 | 20231020 | 130800 | 36907998600 | 23500 | 23500 | 23600 | 23450 | 3473 |
| 341 | 20231020 | 130700 | 36826268750 | 23550 | 23600 | 23600 | 23500 | 10050 |
| 342 | 20231020 | 130600 | 36589813350 | 23550 | 23650 | 23700 | 23550 | 13858 |
| 343 | 20231020 | 130500 | 36261910450 | 23700 | 23650 | 23700 | 23650 | 8762 |
| 344 | 20231020 | 130400 | 36054336950 | 23700 | 23650 | 23700 | 23650 | 2135 |
| 345 | 20231020 | 130300 | 36003771650 | 23650 | 23600 | 23650 | 23550 | 7860 |
| 346 | 20231020 | 130200 | 35817988550 | 23600 | 23600 | 23600 | 23550 | 3416 |
| 347 | 20231020 | 130100 | 35737377800 | 23550 | 23500 | 23600 | 23500 | 3216 |
| 348 | 20231020 | 130000 | 35661617350 | 23500 | 23500 | 23550 | 23500 | 1064 |
| 349 | 20231020 | 125900 | 35636601700 | 23450 | 23450 | 23500 | 23450 | 562 |
| 350 | 20231020 | 125800 | 35623403550 | 23500 | 23500 | 23500 | 23450 | 7164 |
| 351 | 20231020 | 125700 | 35455276700 | 23500 | 23550 | 23550 | 23500 | 1668 |
| 352 | 20231020 | 125600 | 35416037850 | 23550 | 23500 | 23550 | 23500 | 2131 |
| 353 | 20231020 | 125500 | 35365867000 | 23500 | 23450 | 23550 | 23450 | 2640 |
| 354 | 20231020 | 125400 | 35303842550 | 23450 | 23500 | 23550 | 23450 | 4022 |
| 355 | 20231020 | 125300 | 35209363250 | 23550 | 23550 | 23600 | 23500 | 4675 |
| 356 | 20231020 | 125200 | 35099247050 | 23600 | 23550 | 23600 | 23550 | 1667 |
| 357 | 20231020 | 125100 | 35059931650 | 23550 | 23550 | 23600 | 23500 | 5858 |
| 358 | 20231020 | 125000 | 34921719750 | 23550 | 23550 | 23600 | 23550 | 1482 |
| 359 | 20231020 | 124900 | 34886810800 | 23550 | 23450 | 23600 | 23450 | 11015 |
| 360 | 20231020 | 124800 | 34627682650 | 23450 | 23450 | 23500 | 23450 | 1130 |
| 361 | 20231020 | 124700 | 34601171750 | 23450 | 23450 | 23500 | 23400 | 1298 |
| 362 | 20231020 | 124600 | 34570736750 | 23450 | 23450 | 23500 | 23450 | 1251 |
| 363 | 20231020 | 124500 | 34541384200 | 23450 | 23450 | 23500 | 23450 | 2141 |
| 364 | 20231020 | 124400 | 34491168800 | 23450 | 23450 | 23500 | 23450 | 785 |
| 365 | 20231020 | 124300 | 34472746900 | 23450 | 23400 | 23500 | 23400 | 2845 |
| 366 | 20231020 | 124200 | 34406040650 | 23400 | 23400 | 23450 | 23350 | 687 |
| 367 | 20231020 | 124100 | 34389953150 | 23400 | 23400 | 23400 | 23350 | 997 |
| 368 | 20231020 | 124000 | 34366641350 | 23350 | 23400 | 23450 | 23350 | 2327 |
| 369 | 20231020 | 123900 | 34312180700 | 23400 | 23450 | 23450 | 23400 | 524 |
| 370 | 20231020 | 123800 | 34299903450 | 23450 | 23400 | 23500 | 23400 | 1827 |
| 371 | 20231020 | 123700 | 34257070750 | 23400 | 23450 | 23450 | 23400 | 803 |
| 372 | 20231020 | 123600 | 34238273550 | 23400 | 23400 | 23450 | 23400 | 1731 |
| 373 | 20231020 | 123500 | 34197751050 | 23400 | 23400 | 23450 | 23400 | 514 |
| 374 | 20231020 | 123400 | 34185711450 | 23450 | 23400 | 23450 | 23400 | 804 |
| 375 | 20231020 | 123300 | 34166885900 | 23400 | 23400 | 23450 | 23400 | 877 |
| 376 | 20231020 | 123200 | 34146358100 | 23400 | 23400 | 23450 | 23400 | 786 |
| 377 | 20231020 | 123100 | 34127952250 | 23400 | 23400 | 23400 | 23350 | 930 |
| 378 | 20231020 | 123000 | 34106221050 | 23400 | 23400 | 23450 | 23350 | 2507 |
| 379 | 20231020 | 122900 | 34047547150 | 23350 | 23400 | 23450 | 23350 | 3016 |
| 380 | 20231020 | 122800 | 33976945400 | 23400 | 23400 | 23450 | 23400 | 1460 |
| 381 | 20231020 | 122700 | 33942752200 | 23400 | 23450 | 23500 | 23400 | 770 |
| 382 | 20231020 | 122600 | 33924703350 | 23450 | 23450 | 23500 | 23400 | 684 |
| 383 | 20231020 | 122500 | 33908666100 | 23450 | 23400 | 23450 | 23400 | 968 |
| 384 | 20231020 | 122400 | 33885991300 | 23400 | 23500 | 23500 | 23400 | 10710 |
| 385 | 20231020 | 122300 | 33634938500 | 23450 | 23450 | 23500 | 23450 | 539 |
| 386 | 20231020 | 122200 | 33622278400 | 23450 | 23450 | 23500 | 23450 | 3373 |
| 387 | 20231020 | 122100 | 33543049550 | 23450 | 23450 | 23500 | 23450 | 875 |
| 388 | 20231020 | 122000 | 33522502800 | 23500 | 23450 | 23500 | 23450 | 1350 |
| 389 | 20231020 | 121900 | 33490835200 | 23500 | 23450 | 23500 | 23450 | 4123 |
| 390 | 20231020 | 121800 | 33394131750 | 23450 | 23550 | 23550 | 23450 | 7382 |
| 391 | 20231020 | 121700 | 33220667050 | 23500 | 23500 | 23550 | 23500 | 1854 |
| 392 | 20231020 | 121600 | 33177050800 | 23550 | 23500 | 23550 | 23500 | 1807 |
| 393 | 20231020 | 121500 | 33134508350 | 23500 | 23600 | 23600 | 23500 | 7812 |
| 394 | 20231020 | 121400 | 32950507400 | 23550 | 23550 | 23600 | 23550 | 1097 |
| 395 | 20231020 | 121300 | 32924644300 | 23550 | 23500 | 23600 | 23500 | 3741 |
| 396 | 20231020 | 121200 | 32836555200 | 23500 | 23500 | 23550 | 23500 | 667 |
| 397 | 20231020 | 121100 | 32820852050 | 23500 | 23500 | 23550 | 23500 | 1045 |
| 398 | 20231020 | 121000 | 32796276300 | 23500 | 23500 | 23550 | 23500 | 1302 |
| 399 | 20231020 | 120900 | 32765644650 | 23500 | 23450 | 23550 | 23450 | 2623 |
| 400 | 20231020 | 120800 | 32704032850 | 23500 | 23500 | 23550 | 23450 | 5547 |
| 401 | 20231020 | 120700 | 32573658000 | 23500 | 23550 | 23550 | 23500 | 1645 |
| 402 | 20231020 | 120600 | 32534934800 | 23500 | 23500 | 23550 | 23500 | 1852 |
| 403 | 20231020 | 120500 | 32491369200 | 23500 | 23450 | 23500 | 23450 | 2817 |
| 404 | 20231020 | 120400 | 32425189050 | 23450 | 23450 | 23500 | 23450 | 1921 |
| 405 | 20231020 | 120300 | 32380124400 | 23400 | 23400 | 23450 | 23400 | 1123 |
| 406 | 20231020 | 120200 | 32353826900 | 23450 | 23400 | 23450 | 23350 | 3777 |
| 407 | 20231020 | 120100 | 32265447000 | 23400 | 23450 | 23500 | 23400 | 5506 |
| 408 | 20231020 | 120000 | 32136424950 | 23500 | 23500 | 23550 | 23450 | 5090 |
| 409 | 20231020 | 115900 | 32016822300 | 23500 | 23500 | 23550 | 23450 | 2793 |
| 410 | 20231020 | 115800 | 31951136850 | 23450 | 23500 | 23550 | 23450 | 6668 |
| 411 | 20231020 | 115700 | 31794431250 | 23500 | 23450 | 23550 | 23400 | 19081 |
| 412 | 20231020 | 115600 | 31346366450 | 23450 | 23400 | 23450 | 23350 | 6567 |
| 413 | 20231020 | 115500 | 31192690500 | 23400 | 23400 | 23450 | 23350 | 7871 |
| 414 | 20231020 | 115400 | 31008460950 | 23400 | 23350 | 23450 | 23300 | 9604 |
| 415 | 20231020 | 115300 | 30783709150 | 23350 | 23350 | 23400 | 23300 | 4187 |
| 416 | 20231020 | 115200 | 30685886100 | 23350 | 23300 | 23400 | 23250 | 9829 |
| 417 | 20231020 | 115100 | 30456726250 | 23250 | 23300 | 23350 | 23200 | 9399 |
| 418 | 20231020 | 115000 | 30238004200 | 23300 | 23200 | 23300 | 23150 | 17187 |
| 419 | 20231020 | 114900 | 29838251050 | 23200 | 23150 | 23200 | 23100 | 4299 |
| 420 | 20231020 | 114800 | 29738705800 | 23150 | 23100 | 23150 | 23050 | 4320 |
| 421 | 20231020 | 114700 | 29638926650 | 23100 | 23000 | 23100 | 23000 | 1997 |
| 422 | 20231020 | 114600 | 29592866650 | 23000 | 22950 | 23050 | 22950 | 2030 |
| 423 | 20231020 | 114500 | 29546190000 | 22950 | 23000 | 23000 | 22950 | 1294 |
| 424 | 20231020 | 114400 | 29516465300 | 23000 | 23050 | 23100 | 22950 | 8173 |
| 425 | 20231020 | 114300 | 29328338150 | 23000 | 23050 | 23100 | 23000 | 4565 |
| 426 | 20231020 | 114200 | 29223136550 | 23050 | 23000 | 23050 | 22950 | 12574 |
| 427 | 20231020 | 114100 | 28933841400 | 23000 | 22900 | 23000 | 22900 | 5976 |
| 428 | 20231020 | 114000 | 28796725850 | 22950 | 22900 | 22950 | 22900 | 3365 |
| 429 | 20231020 | 113900 | 28719584350 | 22900 | 22900 | 22950 | 22900 | 5486 |
| 430 | 20231020 | 113800 | 28593794400 | 22950 | 22900 | 22950 | 22900 | 2671 |
| 431 | 20231020 | 113700 | 28532610500 | 22950 | 22950 | 22950 | 22900 | 2586 |
| 432 | 20231020 | 113600 | 28473372250 | 22900 | 22900 | 22950 | 22900 | 1098 |
| 433 | 20231020 | 113500 | 28448223400 | 22900 | 22950 | 22950 | 22850 | 4368 |
| 434 | 20231020 | 113400 | 28348184150 | 22900 | 22850 | 22950 | 22850 | 6295 |
| 435 | 20231020 | 113300 | 28204030500 | 22850 | 22850 | 22900 | 22800 | 5409 |
| 436 | 20231020 | 113200 | 28080468850 | 22800 | 22850 | 22850 | 22800 | 12231 |
| 437 | 20231020 | 113100 | 27801548400 | 22800 | 22850 | 22900 | 22800 | 3329 |
| 438 | 20231020 | 113000 | 27725524600 | 22850 | 22900 | 22900 | 22800 | 5426 |
| 439 | 20231020 | 112900 | 27601499350 | 22900 | 22850 | 22950 | 22850 | 3030 |
| 440 | 20231020 | 112800 | 27532112300 | 22900 | 22900 | 22950 | 22850 | 9120 |
| 441 | 20231020 | 112700 | 27323441100 | 22850 | 22850 | 22900 | 22850 | 3594 |
| 442 | 20231020 | 112600 | 27241306250 | 22850 | 22900 | 22900 | 22850 | 3383 |
| 443 | 20231020 | 112500 | 27163993150 | 22850 | 22900 | 22950 | 22850 | 3302 |
| 444 | 20231020 | 112400 | 27088454900 | 22950 | 22900 | 22950 | 22900 | 1336 |
| 445 | 20231020 | 112300 | 27057841000 | 22900 | 22900 | 22950 | 22850 | 3321 |
| 446 | 20231020 | 112200 | 26981812750 | 22900 | 22950 | 23000 | 22900 | 2384 |
| 447 | 20231020 | 112100 | 26927126150 | 22950 | 22850 | 23000 | 22800 | 16260 |
| 448 | 20231020 | 112000 | 26555050150 | 22850 | 22900 | 22950 | 22850 | 8455 |
| 449 | 20231020 | 111900 | 26361592050 | 22900 | 22950 | 23000 | 22900 | 4881 |
| 450 | 20231020 | 111800 | 26249746350 | 22950 | 22950 | 23000 | 22900 | 4362 |
| 451 | 20231020 | 111700 | 26149627100 | 22950 | 22950 | 23000 | 22900 | 10040 |
| 452 | 20231020 | 111600 | 25919277550 | 22950 | 22950 | 23000 | 22900 | 6802 |
| 453 | 20231020 | 111500 | 25763169550 | 22950 | 23000 | 23000 | 22950 | 2365 |
| 454 | 20231020 | 111400 | 25708863850 | 22950 | 22950 | 23000 | 22950 | 5108 |
| 455 | 20231020 | 111300 | 25591614150 | 23000 | 23000 | 23000 | 22950 | 1368 |
| 456 | 20231020 | 111200 | 25560195650 | 23000 | 23000 | 23050 | 22950 | 1954 |
| 457 | 20231020 | 111100 | 25515284550 | 22950 | 23050 | 23050 | 22950 | 1820 |
| 458 | 20231020 | 111000 | 25473431750 | 23000 | 22950 | 23050 | 22950 | 5773 |
| 459 | 20231020 | 110900 | 25340672800 | 22950 | 23000 | 23050 | 22900 | 10156 |
| 460 | 20231020 | 110800 | 25107702800 | 23000 | 23050 | 23050 | 23000 | 2833 |
| 461 | 20231020 | 110700 | 25042507550 | 23100 | 23100 | 23150 | 22950 | 11080 |
| 462 | 20231020 | 110600 | 24787842800 | 23100 | 23100 | 23150 | 23050 | 2395 |
| 463 | 20231020 | 110500 | 24732523850 | 23100 | 23000 | 23150 | 23000 | 6403 |
| 464 | 20231020 | 110400 | 24584740000 | 23000 | 23050 | 23100 | 23000 | 2027 |
| 465 | 20231020 | 110300 | 24538014850 | 23050 | 23050 | 23100 | 23000 | 10213 |
| 466 | 20231020 | 110200 | 24302568600 | 23000 | 23000 | 23050 | 22950 | 6336 |
| 467 | 20231020 | 110100 | 24156773150 | 23000 | 23000 | 23100 | 22950 | 22263 |
| 468 | 20231020 | 110000 | 23644618750 | 23000 | 23050 | 23100 | 23000 | 10084 |
| 469 | 20231020 | 105900 | 23412458900 | 23050 | 23100 | 23150 | 23050 | 2549 |
| 470 | 20231020 | 105800 | 23353629900 | 23100 | 23100 | 23150 | 23100 | 6265 |
| 471 | 20231020 | 105700 | 23208823950 | 23150 | 23150 | 23200 | 23150 | 1571 |
| 472 | 20231020 | 105600 | 23172439550 | 23200 | 23150 | 23200 | 23100 | 1238 |
| 473 | 20231020 | 105500 | 23143778150 | 23200 | 23200 | 23250 | 23150 | 4120 |
| 474 | 20231020 | 105400 | 23048249400 | 23200 | 23250 | 23300 | 23200 | 1547 |
| 475 | 20231020 | 105300 | 23012300900 | 23250 | 23150 | 23300 | 23150 | 6033 |
| 476 | 20231020 | 105200 | 22872088150 | 23200 | 23200 | 23250 | 23150 | 4127 |
| 477 | 20231020 | 105100 | 22776317400 | 23200 | 23200 | 23200 | 23150 | 1891 |
| 478 | 20231020 | 105000 | 22732448700 | 23200 | 23200 | 23250 | 23100 | 4234 |
| 479 | 20231020 | 104900 | 22634232950 | 23250 | 23150 | 23250 | 23150 | 677 |
| 480 | 20231020 | 104800 | 22618507600 | 23200 | 23100 | 23250 | 23100 | 11984 |
| 481 | 20231020 | 104700 | 22340776150 | 23050 | 23100 | 23150 | 23000 | 49072 |
| 482 | 20231020 | 104600 | 21208687400 | 23100 | 23200 | 23250 | 23100 | 19875 |
| 483 | 20231020 | 104500 | 20748725050 | 23200 | 23200 | 23250 | 23150 | 8363 |
| 484 | 20231020 | 104400 | 20554719900 | 23250 | 23250 | 23300 | 23150 | 13852 |
| 485 | 20231020 | 104300 | 20233567850 | 23250 | 23250 | 23300 | 23250 | 2044 |
| 486 | 20231020 | 104200 | 20186036150 | 23250 | 23300 | 23300 | 23250 | 1220 |
| 487 | 20231020 | 104100 | 20157641600 | 23250 | 23300 | 23300 | 23200 | 10701 |
| 488 | 20231020 | 104000 | 19909068000 | 23300 | 23300 | 23350 | 23250 | 6987 |
| 489 | 20231020 | 103900 | 19746261750 | 23300 | 23300 | 23350 | 23300 | 2295 |
| 490 | 20231020 | 103800 | 19692760950 | 23250 | 23300 | 23400 | 23250 | 11375 |
| 491 | 20231020 | 103700 | 19427714650 | 23300 | 23350 | 23400 | 23300 | 2238 |
| 492 | 20231020 | 103600 | 19375540750 | 23350 | 23400 | 23400 | 23350 | 720 |
| 493 | 20231020 | 103500 | 19358704600 | 23350 | 23350 | 23400 | 23300 | 2604 |
| 494 | 20231020 | 103400 | 19297979200 | 23300 | 23350 | 23400 | 23300 | 10179 |
| 495 | 20231020 | 103300 | 19060505550 | 23400 | 23450 | 23450 | 23350 | 2740 |
| 496 | 20231020 | 103200 | 18996388800 | 23450 | 23450 | 23450 | 23350 | 3444 |
| 497 | 20231020 | 103100 | 18915823650 | 23450 | 23450 | 23450 | 23400 | 621 |
| 498 | 20231020 | 103000 | 18901266850 | 23400 | 23500 | 23550 | 23400 | 2633 |
| 499 | 20231020 | 102900 | 18839438450 | 23450 | 23450 | 23500 | 23450 | 781 |
| 500 | 20231020 | 102800 | 18821107000 | 23500 | 23450 | 23500 | 23400 | 698 |
| 501 | 20231020 | 102700 | 18804736650 | 23450 | 23450 | 23500 | 23350 | 1948 |
| 502 | 20231020 | 102600 | 18759081800 | 23350 | 23350 | 23400 | 23350 | 2035 |
| 503 | 20231020 | 102500 | 18711475450 | 23400 | 23450 | 23450 | 23350 | 4961 |
| 504 | 20231020 | 102400 | 18595373000 | 23400 | 23450 | 23450 | 23400 | 648 |
| 505 | 20231020 | 102300 | 18580201050 | 23450 | 23500 | 23500 | 23400 | 1551 |
| 506 | 20231020 | 102200 | 18543869800 | 23450 | 23450 | 23500 | 23450 | 1330 |
| 507 | 20231020 | 102100 | 18512662500 | 23500 | 23400 | 23500 | 23400 | 3959 |
| 508 | 20231020 | 102000 | 18419666250 | 23400 | 23400 | 23450 | 23350 | 4055 |
| 509 | 20231020 | 101900 | 18324651550 | 23400 | 23400 | 23450 | 23350 | 5331 |
| 510 | 20231020 | 101800 | 18199895250 | 23400 | 23450 | 23450 | 23400 | 1896 |
| 511 | 20231020 | 101700 | 18155524500 | 23400 | 23300 | 23450 | 23300 | 4832 |
| 512 | 20231020 | 101600 | 18042566200 | 23300 | 23400 | 23400 | 23300 | 4380 |
| 513 | 20231020 | 101500 | 17940405400 | 23350 | 23350 | 23400 | 23300 | 14832 |
| 514 | 20231020 | 101400 | 17594575800 | 23300 | 23400 | 23400 | 23300 | 11838 |
| 515 | 20231020 | 101300 | 17318190900 | 23400 | 23450 | 23500 | 23350 | 5770 |
| 516 | 20231020 | 101200 | 17183098100 | 23450 | 23450 | 23500 | 23400 | 2040 |
| 517 | 20231020 | 101100 | 17135242800 | 23500 | 23450 | 23500 | 23400 | 4155 |
| 518 | 20231020 | 101000 | 17037791650 | 23500 | 23550 | 23550 | 23450 | 1765 |
| 519 | 20231020 | 100900 | 16996314150 | 23500 | 23550 | 23550 | 23500 | 1198 |
| 520 | 20231020 | 100800 | 16968116650 | 23550 | 23550 | 23550 | 23450 | 592 |
| 521 | 20231020 | 100700 | 16954202950 | 23550 | 23550 | 23600 | 23450 | 1692 |
| 522 | 20231020 | 100600 | 16914423950 | 23600 | 23500 | 23600 | 23450 | 4696 |
| 523 | 20231020 | 100500 | 16803722100 | 23500 | 23450 | 23500 | 23450 | 2452 |
| 524 | 20231020 | 100400 | 16746128700 | 23450 | 23500 | 23600 | 23450 | 14229 |
| 525 | 20231020 | 100300 | 16411433600 | 23550 | 23500 | 23550 | 23450 | 6482 |
| 526 | 20231020 | 100200 | 16259035700 | 23500 | 23450 | 23500 | 23450 | 5128 |
| 527 | 20231020 | 100100 | 16138661150 | 23500 | 23400 | 23550 | 23350 | 16117 |
| 528 | 20231020 | 100000 | 15760538250 | 23350 | 23350 | 23400 | 23350 | 3625 |
| 529 | 20231020 | 095900 | 15675791400 | 23350 | 23350 | 23350 | 23300 | 8578 |
| 530 | 20231020 | 095800 | 15475700850 | 23300 | 23400 | 23400 | 23300 | 5657 |
| 531 | 20231020 | 095700 | 15343535150 | 23400 | 23400 | 23450 | 23350 | 4376 |
| 532 | 20231020 | 095600 | 15241212200 | 23400 | 23450 | 23500 | 23350 | 5771 |
| 533 | 20231020 | 095500 | 15106120750 | 23450 | 23500 | 23500 | 23450 | 6110 |
| 534 | 20231020 | 095400 | 14962764750 | 23450 | 23500 | 23550 | 23450 | 9349 |
| 535 | 20231020 | 095300 | 14743230650 | 23500 | 23500 | 23500 | 23400 | 2892 |
| 536 | 20231020 | 095200 | 14675331100 | 23400 | 23450 | 23500 | 23400 | 6197 |
| 537 | 20231020 | 095100 | 14529993900 | 23500 | 23350 | 23500 | 23350 | 10748 |
| 538 | 20231020 | 095000 | 14278522750 | 23350 | 23400 | 23400 | 23300 | 15013 |
| 539 | 20231020 | 094900 | 13927890100 | 23400 | 23350 | 23450 | 23350 | 8050 |
| 540 | 20231020 | 094800 | 13739603900 | 23350 | 23500 | 23500 | 23350 | 17067 |
| 541 | 20231020 | 094700 | 13339771000 | 23550 | 23500 | 23600 | 23450 | 6797 |
| 542 | 20231020 | 094600 | 13180000800 | 23450 | 23450 | 23600 | 23450 | 12600 |
| 543 | 20231020 | 094500 | 12883831900 | 23500 | 23700 | 23700 | 23500 | 31249 |
| 544 | 20231020 | 094400 | 12148159850 | 23650 | 23700 | 23750 | 23650 | 7772 |
| 545 | 20231020 | 094300 | 11964235850 | 23750 | 23700 | 23750 | 23650 | 6832 |
| 546 | 20231020 | 094200 | 11802316900 | 23650 | 23700 | 23750 | 23650 | 24422 |
| 547 | 20231020 | 094100 | 11224015850 | 23700 | 23750 | 23750 | 23700 | 1581 |
| 548 | 20231020 | 094000 | 11186509550 | 23700 | 23750 | 23800 | 23700 | 1580 |
| 549 | 20231020 | 093900 | 11149004800 | 23700 | 23700 | 23800 | 23700 | 3447 |
| 550 | 20231020 | 093800 | 11067236250 | 23750 | 23800 | 23800 | 23750 | 4331 |
| 551 | 20231020 | 093700 | 10964353250 | 23800 | 23800 | 23850 | 23750 | 1072 |
| 552 | 20231020 | 093600 | 10938841050 | 23800 | 23800 | 23850 | 23750 | 3180 |
| 553 | 20231020 | 093500 | 10863140850 | 23800 | 23800 | 23800 | 23750 | 2104 |
| 554 | 20231020 | 093400 | 10813129550 | 23750 | 23800 | 23800 | 23750 | 5146 |
| 555 | 20231020 | 093300 | 10690783700 | 23750 | 23750 | 23800 | 23750 | 9356 |
| 556 | 20231020 | 093200 | 10468541950 | 23750 | 23900 | 23950 | 23750 | 16300 |
| 557 | 20231020 | 093100 | 10079897950 | 23900 | 23950 | 23950 | 23900 | 3709 |
| 558 | 20231020 | 093000 | 9991116500 | 23950 | 23900 | 23950 | 23900 | 1908 |
| 559 | 20231020 | 092900 | 9945501800 | 23950 | 24000 | 24000 | 23900 | 5187 |
| 560 | 20231020 | 092800 | 9821186600 | 24000 | 24000 | 24050 | 23950 | 1196 |
| 561 | 20231020 | 092700 | 9792510250 | 24000 | 23950 | 24000 | 23950 | 4834 |
| 562 | 20231020 | 092600 | 9676577350 | 24000 | 24050 | 24100 | 23950 | 19641 |
| 563 | 20231020 | 092500 | 9204987650 | 24050 | 24000 | 24050 | 23950 | 5208 |
| 564 | 20231020 | 092400 | 9080031000 | 24000 | 24000 | 24000 | 23950 | 4098 |
| 565 | 20231020 | 092300 | 8981764300 | 24000 | 23950 | 24000 | 23900 | 8350 |
| 566 | 20231020 | 092200 | 8781509800 | 23950 | 23900 | 24000 | 23900 | 1998 |
| 567 | 20231020 | 092100 | 8733655300 | 23950 | 23850 | 24000 | 23750 | 18957 |
| 568 | 20231020 | 092000 | 8281446750 | 23850 | 23900 | 23950 | 23850 | 3900 |
| 569 | 20231020 | 091900 | 8188346950 | 23900 | 23900 | 23950 | 23800 | 7113 |
| 570 | 20231020 | 091800 | 8018722800 | 23900 | 23950 | 23950 | 23850 | 10132 |
| 571 | 20231020 | 091700 | 7776243550 | 24000 | 23800 | 24000 | 23800 | 18100 |
| 572 | 20231020 | 091600 | 7344239600 | 23850 | 23900 | 23900 | 23800 | 12499 |
| 573 | 20231020 | 091500 | 7046283700 | 23900 | 24000 | 24050 | 23900 | 8314 |
| 574 | 20231020 | 091400 | 6847166250 | 24000 | 24100 | 24100 | 24000 | 4296 |
| 575 | 20231020 | 091300 | 6743949400 | 24100 | 24000 | 24150 | 24000 | 8202 |
| 576 | 20231020 | 091200 | 6546482350 | 24000 | 24150 | 24150 | 24000 | 3943 |
| 577 | 20231020 | 091100 | 6451760100 | 24150 | 24000 | 24150 | 24000 | 8526 |
| 578 | 20231020 | 091000 | 6246667850 | 24050 | 24100 | 24100 | 24000 | 8538 |
| 579 | 20231020 | 090900 | 6041435850 | 24200 | 24200 | 24300 | 24100 | 8955 |
| 580 | 20231020 | 090800 | 5824898400 | 24200 | 24150 | 24300 | 24150 | 18188 |
| 581 | 20231020 | 090700 | 5384446600 | 24100 | 24000 | 24200 | 23950 | 10820 |
| 582 | 20231020 | 090600 | 5123986650 | 23950 | 24150 | 24250 | 23900 | 19841 |
| 583 | 20231020 | 090500 | 4647649250 | 24250 | 24150 | 24400 | 24100 | 36200 |
| 584 | 20231020 | 090400 | 3769474150 | 24100 | 24200 | 24250 | 24000 | 14535 |
| 585 | 20231020 | 090300 | 3419290450 | 24250 | 24000 | 24250 | 23950 | 13383 |
| 586 | 20231020 | 090200 | 3096181200 | 23950 | 24150 | 24300 | 23950 | 28232 |
| 587 | 20231020 | 090100 | 2415228200 | 24150 | 23850 | 24250 | 23850 | 31123 |
| 588 | 20231020 | 090000 | 1665473600 | 23900 | 23700 | 23900 | 23650 | 69793 |