33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 191000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 3768 |
| 3 | 20231020 | 190900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 4 | 20231020 | 190800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 5 | 20231020 | 190700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 6 | 20231020 | 190600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 7 | 20231020 | 190500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 8 | 20231020 | 190400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 9 | 20231020 | 190300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 10 | 20231020 | 190200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 11 | 20231020 | 190100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 12 | 20231020 | 190000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 13 | 20231020 | 185900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 14 | 20231020 | 185800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 15 | 20231020 | 185700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 16 | 20231020 | 185600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 17 | 20231020 | 185500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 18 | 20231020 | 185400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 19 | 20231020 | 185300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 20 | 20231020 | 185200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 21 | 20231020 | 185100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 22 | 20231020 | 185000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 23 | 20231020 | 184900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 24 | 20231020 | 184800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 25 | 20231020 | 184700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 26 | 20231020 | 184600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 27 | 20231020 | 184500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 28 | 20231020 | 184400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 29 | 20231020 | 184300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 30 | 20231020 | 184200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 31 | 20231020 | 184100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 32 | 20231020 | 184000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 3768 |
| 33 | 20231020 | 183900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 34 | 20231020 | 183800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 35 | 20231020 | 183700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 36 | 20231020 | 183600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 37 | 20231020 | 183500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 38 | 20231020 | 183400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 39 | 20231020 | 183300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 40 | 20231020 | 183200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 41 | 20231020 | 183100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 42 | 20231020 | 183000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 43 | 20231020 | 182900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 44 | 20231020 | 182800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 45 | 20231020 | 182700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 46 | 20231020 | 182600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 47 | 20231020 | 182500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 48 | 20231020 | 182400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 49 | 20231020 | 182300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 50 | 20231020 | 182200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 51 | 20231020 | 182100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 52 | 20231020 | 182000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 53 | 20231020 | 181900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 54 | 20231020 | 181800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 55 | 20231020 | 181700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 56 | 20231020 | 181600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 57 | 20231020 | 181500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 58 | 20231020 | 181400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 59 | 20231020 | 181300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 60 | 20231020 | 181200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 61 | 20231020 | 181100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 62 | 20231020 | 181000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 3768 |
| 63 | 20231020 | 180900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 64 | 20231020 | 180800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 65 | 20231020 | 180700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 66 | 20231020 | 180600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 67 | 20231020 | 180500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 68 | 20231020 | 180400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 69 | 20231020 | 180300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 70 | 20231020 | 180200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 71 | 20231020 | 180100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 72 | 20231020 | 180000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 73 | 20231020 | 175900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 74 | 20231020 | 175800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 75 | 20231020 | 175700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 76 | 20231020 | 175600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 77 | 20231020 | 175500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 78 | 20231020 | 175400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 79 | 20231020 | 175300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 80 | 20231020 | 175200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 81 | 20231020 | 175100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 82 | 20231020 | 175000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 83 | 20231020 | 174900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 84 | 20231020 | 174800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 85 | 20231020 | 174700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 86 | 20231020 | 174600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 87 | 20231020 | 174500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 88 | 20231020 | 174400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 89 | 20231020 | 174300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 90 | 20231020 | 174200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 91 | 20231020 | 174100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 92 | 20231020 | 174000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 3768 |
| 93 | 20231020 | 173900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 94 | 20231020 | 173800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 95 | 20231020 | 173700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 96 | 20231020 | 173600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 97 | 20231020 | 173500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 98 | 20231020 | 173400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 99 | 20231020 | 173300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 100 | 20231020 | 173200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 101 | 20231020 | 173100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 102 | 20231020 | 173000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 103 | 20231020 | 172900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 104 | 20231020 | 172800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 105 | 20231020 | 172700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 106 | 20231020 | 172600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 107 | 20231020 | 172500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 108 | 20231020 | 172400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 109 | 20231020 | 172300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 110 | 20231020 | 172200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 111 | 20231020 | 172100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 112 | 20231020 | 172000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 113 | 20231020 | 171900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 114 | 20231020 | 171800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 115 | 20231020 | 171700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 116 | 20231020 | 171600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 117 | 20231020 | 171500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 118 | 20231020 | 171400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 119 | 20231020 | 171300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 120 | 20231020 | 171200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 121 | 20231020 | 171100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 122 | 20231020 | 171000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 3768 |
| 123 | 20231020 | 170900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 124 | 20231020 | 170800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 125 | 20231020 | 170700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20231020 | 170600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20231020 | 170500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20231020 | 170400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20231020 | 170300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20231020 | 170200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20231020 | 170100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20231020 | 170000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20231020 | 165900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20231020 | 165800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20231020 | 165700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 136 | 20231020 | 165600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 137 | 20231020 | 165500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 138 | 20231020 | 165400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 139 | 20231020 | 165300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 140 | 20231020 | 165200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 141 | 20231020 | 165100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 142 | 20231020 | 165000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 143 | 20231020 | 164900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 144 | 20231020 | 164800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 145 | 20231020 | 164700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 146 | 20231020 | 164600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 147 | 20231020 | 164500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 148 | 20231020 | 164400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 149 | 20231020 | 164300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 150 | 20231020 | 164200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 151 | 20231020 | 164100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 152 | 20231020 | 164000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 3768 |
| 153 | 20231020 | 163900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 154 | 20231020 | 163800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 155 | 20231020 | 163700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 156 | 20231020 | 163600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 157 | 20231020 | 163500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 158 | 20231020 | 163400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 159 | 20231020 | 163300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 160 | 20231020 | 163200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 161 | 20231020 | 163100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 162 | 20231020 | 163000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 163 | 20231020 | 162900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 164 | 20231020 | 162800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 165 | 20231020 | 162700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 166 | 20231020 | 162600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 167 | 20231020 | 162500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 168 | 20231020 | 162400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 169 | 20231020 | 162300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 170 | 20231020 | 162200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 171 | 20231020 | 162100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 172 | 20231020 | 162000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 173 | 20231020 | 161900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 174 | 20231020 | 161800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 175 | 20231020 | 161700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 176 | 20231020 | 161600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 177 | 20231020 | 161500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 178 | 20231020 | 161400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 179 | 20231020 | 161300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 180 | 20231020 | 161200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 181 | 20231020 | 161100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 182 | 20231020 | 161000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 3768 |
| 183 | 20231020 | 160900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 184 | 20231020 | 160800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 185 | 20231020 | 160700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 186 | 20231020 | 160600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 187 | 20231020 | 160500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 188 | 20231020 | 160400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 189 | 20231020 | 160300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 190 | 20231020 | 160200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 191 | 20231020 | 160100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 192 | 20231020 | 160000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 193 | 20231020 | 155900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 194 | 20231020 | 155800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 195 | 20231020 | 155700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 196 | 20231020 | 155600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 197 | 20231020 | 155500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 198 | 20231020 | 155400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 199 | 20231020 | 155300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 200 | 20231020 | 155200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 201 | 20231020 | 155100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 202 | 20231020 | 155000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 203 | 20231020 | 154900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 204 | 20231020 | 154800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 205 | 20231020 | 154700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 206 | 20231020 | 154600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 207 | 20231020 | 154500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 208 | 20231020 | 154400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 209 | 20231020 | 154300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 210 | 20231020 | 154200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 211 | 20231020 | 154100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 212 | 20231020 | 154000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 3768 |
| 213 | 20231020 | 153900 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 214 | 20231020 | 153800 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 215 | 20231020 | 153700 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 216 | 20231020 | 153600 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 217 | 20231020 | 153500 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 218 | 20231020 | 153400 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 219 | 20231020 | 153300 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 220 | 20231020 | 153200 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 221 | 20231020 | 153100 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 0 |
| 222 | 20231020 | 153000 | 16112319150 | 36500 | 36500 | 36500 | 36500 | 3768 |
| 223 | 20231020 | 152900 | 15974787150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 224 | 20231020 | 152800 | 15974787150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 225 | 20231020 | 152700 | 15974787150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 226 | 20231020 | 152600 | 15974787150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 227 | 20231020 | 152500 | 15974787150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 228 | 20231020 | 152400 | 15974787150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 229 | 20231020 | 152300 | 15974787150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 230 | 20231020 | 152200 | 15974787150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 231 | 20231020 | 152100 | 15974787150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 232 | 20231020 | 152000 | 15974787150 | 36550 | 36550 | 36550 | 36550 | 0 |
| 233 | 20231020 | 151900 | 15974787150 | 36550 | 36700 | 36750 | 36500 | 1220 |
| 234 | 20231020 | 151800 | 15930096400 | 36750 | 36750 | 36800 | 36700 | 768 |
| 235 | 20231020 | 151700 | 15901874300 | 36750 | 36800 | 36850 | 36700 | 927 |
| 236 | 20231020 | 151600 | 15867770000 | 36850 | 36900 | 36900 | 36750 | 1157 |
| 237 | 20231020 | 151500 | 15825171850 | 36850 | 36800 | 36900 | 36750 | 1620 |
| 238 | 20231020 | 151400 | 15765532250 | 36750 | 36800 | 36850 | 36750 | 487 |
| 239 | 20231020 | 151300 | 15747608100 | 36800 | 36800 | 36800 | 36650 | 3338 |
| 240 | 20231020 | 151200 | 15624938400 | 36800 | 36800 | 36800 | 36750 | 321 |
| 241 | 20231020 | 151100 | 15613127200 | 36800 | 36700 | 36900 | 36650 | 1574 |
| 242 | 20231020 | 151000 | 15555225250 | 36650 | 36850 | 36850 | 36600 | 1792 |
| 243 | 20231020 | 150900 | 15489344200 | 36850 | 36850 | 36850 | 36800 | 1201 |
| 244 | 20231020 | 150800 | 15445088600 | 36850 | 36850 | 36850 | 36750 | 1591 |
| 245 | 20231020 | 150700 | 15386526300 | 36850 | 36750 | 36900 | 36750 | 1342 |
| 246 | 20231020 | 150600 | 15337124200 | 36750 | 36700 | 36750 | 36500 | 1234 |
| 247 | 20231020 | 150500 | 15291884300 | 36700 | 36550 | 36700 | 36500 | 535 |
| 248 | 20231020 | 150400 | 15272297450 | 36600 | 36600 | 36600 | 36550 | 371 |
| 249 | 20231020 | 150300 | 15258723000 | 36600 | 36450 | 36600 | 36400 | 803 |
| 250 | 20231020 | 150200 | 15229412150 | 36450 | 36450 | 36500 | 36400 | 911 |
| 251 | 20231020 | 150100 | 15196199550 | 36500 | 36500 | 36600 | 36400 | 770 |
| 252 | 20231020 | 150000 | 15168096500 | 36500 | 36750 | 36800 | 36400 | 2212 |
| 253 | 20231020 | 145900 | 15087118800 | 36750 | 36850 | 36900 | 36750 | 857 |
| 254 | 20231020 | 145800 | 15055578600 | 36900 | 36950 | 36950 | 36750 | 1798 |
| 255 | 20231020 | 145700 | 14989320200 | 36950 | 36750 | 36950 | 36750 | 1449 |
| 256 | 20231020 | 145600 | 14935950900 | 36750 | 36700 | 36800 | 36650 | 890 |
| 257 | 20231020 | 145500 | 14903258900 | 36700 | 36650 | 36700 | 36650 | 1002 |
| 258 | 20231020 | 145400 | 14866501200 | 36700 | 36600 | 36700 | 36600 | 933 |
| 259 | 20231020 | 145300 | 14832296400 | 36600 | 36700 | 36700 | 36600 | 1703 |
| 260 | 20231020 | 145200 | 14769918950 | 36700 | 36950 | 36950 | 36600 | 2202 |
| 261 | 20231020 | 145100 | 14689018050 | 36950 | 37050 | 37050 | 36900 | 2684 |
| 262 | 20231020 | 145000 | 14589729800 | 37050 | 36950 | 37050 | 36950 | 1390 |
| 263 | 20231020 | 144900 | 14538274950 | 36950 | 36900 | 36950 | 36850 | 1850 |
| 264 | 20231020 | 144800 | 14469971650 | 36850 | 36850 | 36900 | 36800 | 720 |
| 265 | 20231020 | 144700 | 14443423400 | 36850 | 36750 | 36900 | 36750 | 1326 |
| 266 | 20231020 | 144600 | 14394547250 | 36800 | 36850 | 36850 | 36650 | 1951 |
| 267 | 20231020 | 144500 | 14322863750 | 36850 | 37050 | 37300 | 36800 | 7448 |
| 268 | 20231020 | 144400 | 14047034550 | 37050 | 36700 | 37050 | 36650 | 17229 |
| 269 | 20231020 | 144300 | 13411926400 | 36650 | 36650 | 36650 | 36600 | 867 |
| 270 | 20231020 | 144200 | 13380151850 | 36650 | 36550 | 36650 | 36500 | 873 |
| 271 | 20231020 | 144100 | 13348197100 | 36550 | 36350 | 36550 | 36350 | 1830 |
| 272 | 20231020 | 144000 | 13281500300 | 36400 | 36350 | 36400 | 36300 | 619 |
| 273 | 20231020 | 143900 | 13259007200 | 36350 | 36400 | 36400 | 36300 | 755 |
| 274 | 20231020 | 143800 | 13231543450 | 36350 | 36500 | 36550 | 36250 | 2245 |
| 275 | 20231020 | 143700 | 13149859750 | 36500 | 36500 | 36550 | 36450 | 663 |
| 276 | 20231020 | 143600 | 13125645650 | 36500 | 36550 | 36550 | 36400 | 1040 |
| 277 | 20231020 | 143500 | 13087705100 | 36550 | 36600 | 36600 | 36500 | 618 |
| 278 | 20231020 | 143400 | 13065091400 | 36600 | 36550 | 36600 | 36450 | 672 |
| 279 | 20231020 | 143300 | 13040549500 | 36500 | 36550 | 36600 | 36500 | 785 |
| 280 | 20231020 | 143200 | 13011871850 | 36550 | 36650 | 36650 | 36500 | 1131 |
| 281 | 20231020 | 143100 | 12970536250 | 36700 | 36700 | 36700 | 36550 | 1970 |
| 282 | 20231020 | 143000 | 12898411950 | 36700 | 36700 | 36700 | 36650 | 882 |
| 283 | 20231020 | 142900 | 12866045350 | 36650 | 36650 | 36700 | 36650 | 608 |
| 284 | 20231020 | 142800 | 12843735800 | 36700 | 36650 | 36700 | 36600 | 537 |
| 285 | 20231020 | 142700 | 12824042350 | 36650 | 36650 | 36650 | 36600 | 628 |
| 286 | 20231020 | 142600 | 12801027650 | 36650 | 36650 | 36700 | 36650 | 1858 |
| 287 | 20231020 | 142500 | 12732871650 | 36650 | 36600 | 36650 | 36600 | 1016 |
| 288 | 20231020 | 142400 | 12695675450 | 36600 | 36600 | 36600 | 36550 | 838 |
| 289 | 20231020 | 142300 | 12665018400 | 36600 | 36550 | 36600 | 36450 | 955 |
| 290 | 20231020 | 142200 | 12630101650 | 36450 | 36500 | 36550 | 36450 | 506 |
| 291 | 20231020 | 142100 | 12611633300 | 36500 | 36450 | 36500 | 36400 | 675 |
| 292 | 20231020 | 142000 | 12587015900 | 36450 | 36400 | 36450 | 36400 | 397 |
| 293 | 20231020 | 141900 | 12572561200 | 36400 | 36350 | 36400 | 36350 | 301 |
| 294 | 20231020 | 141800 | 12561608450 | 36400 | 36350 | 36400 | 36350 | 620 |
| 295 | 20231020 | 141700 | 12539055800 | 36400 | 36500 | 36500 | 36400 | 452 |
| 296 | 20231020 | 141600 | 12522587950 | 36500 | 36550 | 36550 | 36450 | 565 |
| 297 | 20231020 | 141500 | 12501969600 | 36500 | 36550 | 36550 | 36500 | 357 |
| 298 | 20231020 | 141400 | 12488921600 | 36550 | 36450 | 36550 | 36450 | 382 |
| 299 | 20231020 | 141300 | 12474975750 | 36450 | 36500 | 36550 | 36450 | 274 |
| 300 | 20231020 | 141200 | 12464968100 | 36500 | 36500 | 36550 | 36450 | 591 |
| 301 | 20231020 | 141100 | 12443399400 | 36550 | 36500 | 36550 | 36450 | 427 |
| 302 | 20231020 | 141000 | 12427814350 | 36500 | 36550 | 36550 | 36450 | 414 |
| 303 | 20231020 | 140900 | 12412702000 | 36550 | 36450 | 36550 | 36450 | 1375 |
| 304 | 20231020 | 140800 | 12362528150 | 36450 | 36350 | 36500 | 36350 | 878 |
| 305 | 20231020 | 140700 | 12330540350 | 36350 | 36300 | 36400 | 36300 | 1091 |
| 306 | 20231020 | 140600 | 12290874050 | 36350 | 36350 | 36350 | 36300 | 272 |
| 307 | 20231020 | 140500 | 12280988100 | 36350 | 36250 | 36350 | 36250 | 410 |
| 308 | 20231020 | 140400 | 12266097450 | 36250 | 36100 | 36250 | 36100 | 1015 |
| 309 | 20231020 | 140300 | 12229427150 | 36100 | 36050 | 36100 | 36000 | 276 |
| 310 | 20231020 | 140200 | 12219476450 | 36000 | 36150 | 36150 | 36000 | 746 |
| 311 | 20231020 | 140100 | 12192564100 | 36150 | 36300 | 36300 | 36150 | 2098 |
| 312 | 20231020 | 140000 | 12116501100 | 36250 | 36150 | 36300 | 36150 | 203 |
| 313 | 20231020 | 135900 | 12109150200 | 36200 | 36250 | 36300 | 36150 | 875 |
| 314 | 20231020 | 135800 | 12077472400 | 36200 | 36350 | 36400 | 36150 | 1889 |
| 315 | 20231020 | 135700 | 12008991350 | 36350 | 36400 | 36400 | 36350 | 344 |
| 316 | 20231020 | 135600 | 11996477800 | 36400 | 36450 | 36450 | 36400 | 930 |
| 317 | 20231020 | 135500 | 11962591150 | 36450 | 36400 | 36500 | 36400 | 389 |
| 318 | 20231020 | 135400 | 11948406350 | 36400 | 36450 | 36500 | 36400 | 816 |
| 319 | 20231020 | 135300 | 11918633400 | 36500 | 36350 | 36500 | 36350 | 1771 |
| 320 | 20231020 | 135200 | 11854137900 | 36400 | 36400 | 36400 | 36350 | 490 |
| 321 | 20231020 | 135100 | 11836304100 | 36400 | 36450 | 36500 | 36400 | 596 |
| 322 | 20231020 | 135000 | 11814602250 | 36450 | 36450 | 36450 | 36350 | 1204 |
| 323 | 20231020 | 134900 | 11770744400 | 36450 | 36550 | 36550 | 36450 | 1544 |
| 324 | 20231020 | 134800 | 11714394200 | 36500 | 36450 | 36650 | 36450 | 1079 |
| 325 | 20231020 | 134700 | 11674974400 | 36500 | 36650 | 36700 | 36450 | 3016 |
| 326 | 20231020 | 134600 | 11564649400 | 36650 | 36450 | 36700 | 36400 | 2707 |
| 327 | 20231020 | 134500 | 11465769500 | 36450 | 36300 | 36500 | 36300 | 1883 |
| 328 | 20231020 | 134400 | 11397207050 | 36300 | 35900 | 36500 | 35900 | 10477 |
| 329 | 20231020 | 134300 | 11016839650 | 35900 | 36000 | 36050 | 35850 | 726 |
| 330 | 20231020 | 134200 | 10990735400 | 36000 | 36050 | 36100 | 35950 | 1511 |
| 331 | 20231020 | 134100 | 10936272300 | 36000 | 35750 | 36050 | 35750 | 17299 |
| 332 | 20231020 | 134000 | 10315909800 | 35800 | 35800 | 35800 | 35750 | 1166 |
| 333 | 20231020 | 133900 | 10274167150 | 35800 | 35800 | 35800 | 35750 | 162 |
| 334 | 20231020 | 133800 | 10268369200 | 35750 | 35750 | 35750 | 35650 | 1264 |
| 335 | 20231020 | 133700 | 10223239650 | 35750 | 35750 | 35800 | 35700 | 773 |
| 336 | 20231020 | 133600 | 10195603700 | 35750 | 35700 | 35750 | 35700 | 548 |
| 337 | 20231020 | 133500 | 10176033000 | 35700 | 35800 | 35800 | 35700 | 989 |
| 338 | 20231020 | 133400 | 10140675000 | 35800 | 35650 | 35800 | 35650 | 774 |
| 339 | 20231020 | 133300 | 10113026150 | 35700 | 35650 | 35700 | 35650 | 545 |
| 340 | 20231020 | 133200 | 10093583800 | 35650 | 35550 | 35650 | 35550 | 157 |
| 341 | 20231020 | 133100 | 10087991200 | 35550 | 35450 | 35550 | 35450 | 306 |
| 342 | 20231020 | 133000 | 10077135350 | 35400 | 35250 | 35400 | 35250 | 1068 |
| 343 | 20231020 | 132900 | 10039424600 | 35300 | 35350 | 35400 | 35250 | 1197 |
| 344 | 20231020 | 132800 | 9997167600 | 35350 | 35450 | 35450 | 35350 | 250 |
| 345 | 20231020 | 132700 | 9988318700 | 35400 | 35550 | 35550 | 35400 | 772 |
| 346 | 20231020 | 132600 | 9960953200 | 35550 | 35550 | 35550 | 35550 | 283 |
| 347 | 20231020 | 132500 | 9950892550 | 35550 | 35450 | 35550 | 35450 | 229 |
| 348 | 20231020 | 132400 | 9942763250 | 35500 | 35500 | 35550 | 35450 | 301 |
| 349 | 20231020 | 132300 | 9932074650 | 35550 | 35700 | 35700 | 35500 | 677 |
| 350 | 20231020 | 132200 | 9907985500 | 35650 | 35750 | 35750 | 35650 | 770 |
| 351 | 20231020 | 132100 | 9880501600 | 35750 | 35800 | 35800 | 35700 | 65 |
| 352 | 20231020 | 132000 | 9878177650 | 35750 | 35800 | 35900 | 35750 | 655 |
| 353 | 20231020 | 131900 | 9854716350 | 35850 | 35800 | 35900 | 35800 | 1360 |
| 354 | 20231020 | 131800 | 9805952450 | 35800 | 35750 | 35850 | 35750 | 500 |
| 355 | 20231020 | 131700 | 9788057550 | 35750 | 35650 | 35750 | 35650 | 458 |
| 356 | 20231020 | 131600 | 9771700550 | 35700 | 35600 | 35700 | 35550 | 432 |
| 357 | 20231020 | 131500 | 9756294650 | 35650 | 35550 | 35650 | 35500 | 275 |
| 358 | 20231020 | 131400 | 9746505700 | 35550 | 35600 | 35600 | 35400 | 750 |
| 359 | 20231020 | 131300 | 9719877450 | 35600 | 35600 | 35600 | 35550 | 141 |
| 360 | 20231020 | 131200 | 9714859800 | 35550 | 35650 | 35650 | 35500 | 175 |
| 361 | 20231020 | 131100 | 9708635400 | 35650 | 35700 | 35700 | 35600 | 991 |
| 362 | 20231020 | 131000 | 9673303950 | 35750 | 35700 | 35750 | 35700 | 128 |
| 363 | 20231020 | 130900 | 9668729050 | 35700 | 35700 | 35750 | 35650 | 555 |
| 364 | 20231020 | 130800 | 9648898750 | 35700 | 35700 | 35750 | 35700 | 66 |
| 365 | 20231020 | 130700 | 9646541150 | 35700 | 35700 | 35750 | 35650 | 420 |
| 366 | 20231020 | 130600 | 9631546150 | 35700 | 35650 | 35700 | 35650 | 231 |
| 367 | 20231020 | 130500 | 9623308800 | 35700 | 35700 | 35700 | 35650 | 266 |
| 368 | 20231020 | 130400 | 9613812650 | 35700 | 35750 | 35750 | 35650 | 717 |
| 369 | 20231020 | 130300 | 9588210600 | 35750 | 35700 | 35750 | 35700 | 340 |
| 370 | 20231020 | 130200 | 9576068450 | 35700 | 35700 | 35750 | 35650 | 269 |
| 371 | 20231020 | 130100 | 9566460900 | 35700 | 35700 | 35700 | 35700 | 346 |
| 372 | 20231020 | 130000 | 9554108700 | 35700 | 35600 | 35700 | 35550 | 402 |
| 373 | 20231020 | 125900 | 9539795500 | 35600 | 35550 | 35600 | 35550 | 343 |
| 374 | 20231020 | 125800 | 9527596450 | 35550 | 35550 | 35550 | 35500 | 158 |
| 375 | 20231020 | 125700 | 9521983150 | 35550 | 35500 | 35550 | 35500 | 100 |
| 376 | 20231020 | 125600 | 9518428650 | 35500 | 35500 | 35550 | 35500 | 167 |
| 377 | 20231020 | 125500 | 9512496400 | 35500 | 35500 | 35500 | 35500 | 44 |
| 378 | 20231020 | 125400 | 9510934400 | 35500 | 35400 | 35500 | 35400 | 451 |
| 379 | 20231020 | 125300 | 9494948450 | 35400 | 35400 | 35400 | 35350 | 456 |
| 380 | 20231020 | 125200 | 9478821050 | 35400 | 35400 | 35500 | 35350 | 323 |
| 381 | 20231020 | 125100 | 9467382650 | 35500 | 35500 | 35500 | 35400 | 149 |
| 382 | 20231020 | 125000 | 9462095150 | 35500 | 35450 | 35500 | 35450 | 172 |
| 383 | 20231020 | 124900 | 9455996450 | 35450 | 35450 | 35450 | 35400 | 269 |
| 384 | 20231020 | 124800 | 9446461800 | 35450 | 35500 | 35500 | 35450 | 310 |
| 385 | 20231020 | 124700 | 9435471500 | 35500 | 35500 | 35500 | 35450 | 138 |
| 386 | 20231020 | 124600 | 9430572800 | 35500 | 35450 | 35500 | 35450 | 261 |
| 387 | 20231020 | 124500 | 9421309800 | 35450 | 35600 | 35600 | 35450 | 572 |
| 388 | 20231020 | 124400 | 9401003050 | 35600 | 35600 | 35600 | 35600 | 96 |
| 389 | 20231020 | 124300 | 9397585450 | 35600 | 35550 | 35600 | 35500 | 325 |
| 390 | 20231020 | 124200 | 9386030550 | 35550 | 35550 | 35600 | 35550 | 206 |
| 391 | 20231020 | 124100 | 9378703900 | 35600 | 35550 | 35600 | 35550 | 168 |
| 392 | 20231020 | 124000 | 9372727700 | 35500 | 35550 | 35550 | 35500 | 164 |
| 393 | 20231020 | 123900 | 9366901600 | 35600 | 35550 | 35600 | 35550 | 124 |
| 394 | 20231020 | 123800 | 9362491700 | 35550 | 35500 | 35550 | 35500 | 189 |
| 395 | 20231020 | 123700 | 9355775400 | 35500 | 35450 | 35500 | 35450 | 191 |
| 396 | 20231020 | 123600 | 9348997700 | 35400 | 35500 | 35500 | 35400 | 520 |
| 397 | 20231020 | 123500 | 9330577750 | 35500 | 35500 | 35500 | 35400 | 128 |
| 398 | 20231020 | 123400 | 9326037050 | 35500 | 35500 | 35500 | 35400 | 145 |
| 399 | 20231020 | 123300 | 9320893450 | 35500 | 35650 | 35650 | 35450 | 634 |
| 400 | 20231020 | 123200 | 9298355950 | 35650 | 35550 | 35650 | 35550 | 193 |
| 401 | 20231020 | 123100 | 9291486200 | 35600 | 35600 | 35650 | 35600 | 413 |
| 402 | 20231020 | 123000 | 9276777800 | 35600 | 35700 | 35750 | 35600 | 625 |
| 403 | 20231020 | 122900 | 9254501100 | 35750 | 35700 | 35750 | 35700 | 484 |
| 404 | 20231020 | 122800 | 9237199700 | 35750 | 35800 | 35800 | 35700 | 276 |
| 405 | 20231020 | 122700 | 9227331950 | 35800 | 35800 | 35800 | 35750 | 271 |
| 406 | 20231020 | 122600 | 9217631150 | 35800 | 35850 | 35850 | 35750 | 1032 |
| 407 | 20231020 | 122500 | 9180671550 | 35800 | 35850 | 35850 | 35800 | 98 |
| 408 | 20231020 | 122400 | 9177161450 | 35800 | 35700 | 35850 | 35650 | 219 |
| 409 | 20231020 | 122300 | 9169334400 | 35800 | 35800 | 35800 | 35700 | 264 |
| 410 | 20231020 | 122200 | 9159887500 | 35800 | 35750 | 35850 | 35750 | 505 |
| 411 | 20231020 | 122100 | 9141811250 | 35750 | 35700 | 35750 | 35700 | 361 |
| 412 | 20231020 | 122000 | 9128920550 | 35750 | 35800 | 35800 | 35650 | 1033 |
| 413 | 20231020 | 121900 | 9092035100 | 35750 | 35850 | 35850 | 35750 | 538 |
| 414 | 20231020 | 121800 | 9072754700 | 35900 | 35900 | 35900 | 35850 | 533 |
| 415 | 20231020 | 121700 | 9053623500 | 35900 | 35900 | 35950 | 35900 | 214 |
| 416 | 20231020 | 121600 | 9045938150 | 35950 | 35900 | 35950 | 35850 | 779 |
| 417 | 20231020 | 121500 | 9017953550 | 35900 | 35850 | 35950 | 35850 | 330 |
| 418 | 20231020 | 121400 | 9006103150 | 35900 | 35750 | 35950 | 35750 | 3524 |
| 419 | 20231020 | 121300 | 8879770200 | 35750 | 35650 | 35800 | 35650 | 1828 |
| 420 | 20231020 | 121200 | 8814487800 | 35650 | 35600 | 35650 | 35600 | 825 |
| 421 | 20231020 | 121100 | 8785089600 | 35650 | 35600 | 35650 | 35550 | 184 |
| 422 | 20231020 | 121000 | 8778536900 | 35600 | 35450 | 35600 | 35450 | 663 |
| 423 | 20231020 | 120900 | 8754996000 | 35400 | 35400 | 35450 | 35400 | 506 |
| 424 | 20231020 | 120800 | 8737059850 | 35450 | 35400 | 35450 | 35400 | 194 |
| 425 | 20231020 | 120700 | 8730186600 | 35400 | 35450 | 35500 | 35400 | 273 |
| 426 | 20231020 | 120600 | 8720505350 | 35450 | 35450 | 35500 | 35450 | 184 |
| 427 | 20231020 | 120500 | 8713980250 | 35450 | 35300 | 35450 | 35300 | 372 |
| 428 | 20231020 | 120400 | 8700819950 | 35300 | 35300 | 35300 | 35300 | 348 |
| 429 | 20231020 | 120300 | 8688535550 | 35300 | 35400 | 35450 | 35300 | 464 |
| 430 | 20231020 | 120200 | 8672129500 | 35400 | 35500 | 35500 | 35400 | 437 |
| 431 | 20231020 | 120100 | 8656656500 | 35400 | 35500 | 35500 | 35400 | 975 |
| 432 | 20231020 | 120000 | 8622057550 | 35450 | 35550 | 35550 | 35450 | 145 |
| 433 | 20231020 | 115900 | 8616905950 | 35550 | 35600 | 35650 | 35500 | 1425 |
| 434 | 20231020 | 115800 | 8566194400 | 35600 | 35500 | 35650 | 35450 | 1687 |
| 435 | 20231020 | 115700 | 8506205600 | 35500 | 35300 | 35500 | 35250 | 2265 |
| 436 | 20231020 | 115600 | 8426199600 | 35350 | 35450 | 35500 | 35350 | 804 |
| 437 | 20231020 | 115500 | 8397743600 | 35450 | 35700 | 35700 | 35450 | 2155 |
| 438 | 20231020 | 115400 | 8321021150 | 35650 | 35600 | 35700 | 35600 | 1028 |
| 439 | 20231020 | 115300 | 8284394700 | 35550 | 35600 | 35650 | 35500 | 1637 |
| 440 | 20231020 | 115200 | 8226119500 | 35600 | 35600 | 35600 | 35550 | 1006 |
| 441 | 20231020 | 115100 | 8190314150 | 35600 | 35500 | 35600 | 35500 | 1036 |
| 442 | 20231020 | 115000 | 8153457150 | 35450 | 35450 | 35550 | 35450 | 3729 |
| 443 | 20231020 | 114900 | 8021004400 | 35450 | 35400 | 35450 | 35400 | 848 |
| 444 | 20231020 | 114800 | 7990975600 | 35400 | 35350 | 35400 | 35300 | 416 |
| 445 | 20231020 | 114700 | 7976270800 | 35350 | 35400 | 35450 | 35300 | 475 |
| 446 | 20231020 | 114600 | 7959460150 | 35450 | 35350 | 35450 | 35350 | 452 |
| 447 | 20231020 | 114500 | 7943461550 | 35300 | 35350 | 35350 | 35250 | 173 |
| 448 | 20231020 | 114400 | 7937351550 | 35300 | 35300 | 35300 | 35150 | 748 |
| 449 | 20231020 | 114300 | 7910984150 | 35250 | 35300 | 35300 | 35200 | 216 |
| 450 | 20231020 | 114200 | 7903368650 | 35250 | 35150 | 35250 | 35150 | 264 |
| 451 | 20231020 | 114100 | 7894074300 | 35150 | 35050 | 35150 | 35050 | 362 |
| 452 | 20231020 | 114000 | 7881378000 | 35050 | 35050 | 35050 | 35050 | 147 |
| 453 | 20231020 | 113900 | 7876225650 | 35000 | 35050 | 35050 | 34750 | 1808 |
| 454 | 20231020 | 113800 | 7813083650 | 35050 | 35050 | 35050 | 35000 | 157 |
| 455 | 20231020 | 113700 | 7807584050 | 35100 | 35050 | 35150 | 35000 | 1497 |
| 456 | 20231020 | 113600 | 7755047900 | 35050 | 34750 | 35050 | 34750 | 332 |
| 457 | 20231020 | 113500 | 7743448200 | 34750 | 35050 | 35100 | 34750 | 1790 |
| 458 | 20231020 | 113400 | 7681026700 | 35050 | 35250 | 35250 | 35050 | 1214 |
| 459 | 20231020 | 113300 | 7638329700 | 35250 | 35400 | 35450 | 35250 | 611 |
| 460 | 20231020 | 113200 | 7616714850 | 35400 | 35450 | 35500 | 35350 | 1096 |
| 461 | 20231020 | 113100 | 7577869800 | 35450 | 35250 | 35500 | 35250 | 4990 |
| 462 | 20231020 | 113000 | 7401254850 | 35250 | 35150 | 35300 | 35150 | 1370 |
| 463 | 20231020 | 112900 | 7353049900 | 35150 | 35100 | 35150 | 35050 | 844 |
| 464 | 20231020 | 112800 | 7323420050 | 35100 | 35100 | 35150 | 35050 | 468 |
| 465 | 20231020 | 112700 | 7307007150 | 35100 | 35150 | 35150 | 35050 | 574 |
| 466 | 20231020 | 112600 | 7286873100 | 35150 | 35050 | 35150 | 35000 | 745 |
| 467 | 20231020 | 112500 | 7260760250 | 35050 | 35050 | 35050 | 35000 | 328 |
| 468 | 20231020 | 112400 | 7249264850 | 35050 | 35050 | 35050 | 35000 | 302 |
| 469 | 20231020 | 112300 | 7238681800 | 35000 | 35000 | 35050 | 35000 | 534 |
| 470 | 20231020 | 112200 | 7219990800 | 35000 | 35050 | 35050 | 34950 | 583 |
| 471 | 20231020 | 112100 | 7199591550 | 35050 | 34850 | 35050 | 34800 | 1810 |
| 472 | 20231020 | 112000 | 7136510500 | 34850 | 34900 | 34950 | 34850 | 700 |
| 473 | 20231020 | 111900 | 7112092100 | 34900 | 35000 | 35000 | 34900 | 448 |
| 474 | 20231020 | 111800 | 7096433100 | 35000 | 34950 | 35000 | 34950 | 374 |
| 475 | 20231020 | 111700 | 7083348400 | 34950 | 35000 | 35000 | 34950 | 71 |
| 476 | 20231020 | 111600 | 7080863550 | 34950 | 35150 | 35200 | 34950 | 1990 |
| 477 | 20231020 | 111500 | 7011149200 | 35200 | 35150 | 35200 | 35150 | 504 |
| 478 | 20231020 | 111400 | 6993429800 | 35150 | 35100 | 35150 | 35100 | 222 |
| 479 | 20231020 | 111300 | 6985636550 | 35100 | 35150 | 35150 | 35050 | 516 |
| 480 | 20231020 | 111200 | 6967517650 | 35150 | 35000 | 35150 | 35000 | 1026 |
| 481 | 20231020 | 111100 | 6931554750 | 35000 | 35000 | 35000 | 35000 | 42 |
| 482 | 20231020 | 111000 | 6930084750 | 34950 | 34950 | 34950 | 34900 | 1698 |
| 483 | 20231020 | 110900 | 6870766500 | 35000 | 34900 | 35000 | 34900 | 629 |
| 484 | 20231020 | 110800 | 6848777400 | 34950 | 34900 | 34950 | 34900 | 110 |
| 485 | 20231020 | 110700 | 6844933350 | 34950 | 34950 | 35000 | 34900 | 669 |
| 486 | 20231020 | 110600 | 6821574700 | 34900 | 34900 | 34950 | 34900 | 298 |
| 487 | 20231020 | 110500 | 6811174400 | 34850 | 34900 | 34900 | 34850 | 621 |
| 488 | 20231020 | 110400 | 6789517450 | 34900 | 35150 | 35150 | 34900 | 1590 |
| 489 | 20231020 | 110300 | 6733811250 | 35150 | 35050 | 35200 | 35050 | 1789 |
| 490 | 20231020 | 110200 | 6671009700 | 35050 | 35000 | 35050 | 35000 | 681 |
| 491 | 20231020 | 110100 | 6647173100 | 34950 | 34850 | 34950 | 34850 | 1208 |
| 492 | 20231020 | 110000 | 6605010750 | 34850 | 34850 | 34850 | 34800 | 160 |
| 493 | 20231020 | 105900 | 6599439750 | 34850 | 34850 | 34850 | 34800 | 526 |
| 494 | 20231020 | 105800 | 6581123250 | 34800 | 34950 | 34950 | 34800 | 703 |
| 495 | 20231020 | 105700 | 6556596400 | 34900 | 35000 | 35000 | 34900 | 405 |
| 496 | 20231020 | 105600 | 6542441200 | 35000 | 35000 | 35050 | 34950 | 1143 |
| 497 | 20231020 | 105500 | 6502442750 | 35050 | 35150 | 35150 | 35000 | 939 |
| 498 | 20231020 | 105400 | 6469511350 | 35250 | 35300 | 35350 | 35200 | 1052 |
| 499 | 20231020 | 105300 | 6432429350 | 35300 | 35300 | 35350 | 35250 | 1499 |
| 500 | 20231020 | 105200 | 6379503850 | 35350 | 35250 | 35350 | 35250 | 2557 |
| 501 | 20231020 | 105100 | 6289182000 | 35250 | 35100 | 35250 | 35050 | 1318 |
| 502 | 20231020 | 105000 | 6242836200 | 35100 | 35200 | 35300 | 35100 | 3733 |
| 503 | 20231020 | 104900 | 6111177000 | 35250 | 35200 | 35250 | 35150 | 2824 |
| 504 | 20231020 | 104800 | 6011732950 | 35200 | 34900 | 35200 | 34900 | 1356 |
| 505 | 20231020 | 104700 | 5964214000 | 34950 | 34900 | 35000 | 34800 | 2870 |
| 506 | 20231020 | 104600 | 5864120900 | 34900 | 35000 | 35000 | 34850 | 1989 |
| 507 | 20231020 | 104500 | 5794687900 | 34950 | 34850 | 35000 | 34850 | 1459 |
| 508 | 20231020 | 104400 | 5743733150 | 34800 | 34650 | 34850 | 34650 | 1688 |
| 509 | 20231020 | 104300 | 5685061450 | 34650 | 34700 | 34700 | 34600 | 257 |
| 510 | 20231020 | 104200 | 5676156200 | 34700 | 34750 | 34750 | 34650 | 1238 |
| 511 | 20231020 | 104100 | 5633163800 | 34750 | 34600 | 34750 | 34550 | 905 |
| 512 | 20231020 | 104000 | 5601819150 | 34550 | 34500 | 34550 | 34450 | 1005 |
| 513 | 20231020 | 103900 | 5567137800 | 34500 | 34450 | 34500 | 34450 | 749 |
| 514 | 20231020 | 103800 | 5541330350 | 34450 | 34350 | 34450 | 34350 | 766 |
| 515 | 20231020 | 103700 | 5514976950 | 34400 | 34350 | 34400 | 34350 | 314 |
| 516 | 20231020 | 103600 | 5504186950 | 34350 | 34350 | 34350 | 34300 | 888 |
| 517 | 20231020 | 103500 | 5473687850 | 34400 | 34450 | 34450 | 34400 | 166 |
| 518 | 20231020 | 103400 | 5467972100 | 34450 | 34300 | 34450 | 34300 | 1788 |
| 519 | 20231020 | 103300 | 5406558700 | 34300 | 34350 | 34350 | 34300 | 878 |
| 520 | 20231020 | 103200 | 5376409700 | 34350 | 34300 | 34350 | 33900 | 2496 |
| 521 | 20231020 | 103100 | 5291269700 | 34350 | 34350 | 34400 | 34350 | 389 |
| 522 | 20231020 | 103000 | 5277892150 | 34350 | 34550 | 34550 | 34350 | 708 |
| 523 | 20231020 | 102900 | 5253501900 | 34550 | 34450 | 34600 | 34350 | 4372 |
| 524 | 20231020 | 102800 | 5102715800 | 34400 | 34450 | 34450 | 34400 | 221 |
| 525 | 20231020 | 102700 | 5095102600 | 34450 | 34400 | 34450 | 34400 | 508 |
| 526 | 20231020 | 102600 | 5077621800 | 34400 | 34350 | 34400 | 34350 | 219 |
| 527 | 20231020 | 102500 | 5070098250 | 34350 | 34300 | 34350 | 34300 | 458 |
| 528 | 20231020 | 102400 | 5054382000 | 34300 | 34300 | 34350 | 34250 | 259 |
| 529 | 20231020 | 102300 | 5045498650 | 34300 | 34300 | 34350 | 34250 | 565 |
| 530 | 20231020 | 102200 | 5026119900 | 34350 | 34300 | 34350 | 34300 | 228 |
| 531 | 20231020 | 102100 | 5018297200 | 34250 | 34150 | 34300 | 34150 | 1000 |
| 532 | 20231020 | 102000 | 4984125700 | 34150 | 34150 | 34150 | 34100 | 193 |
| 533 | 20231020 | 101900 | 4977535250 | 34150 | 34050 | 34150 | 34050 | 246 |
| 534 | 20231020 | 101800 | 4969142200 | 34050 | 34050 | 34100 | 34050 | 127 |
| 535 | 20231020 | 101700 | 4964813700 | 34100 | 34000 | 34150 | 34000 | 376 |
| 536 | 20231020 | 101600 | 4951996550 | 34000 | 34000 | 34000 | 33950 | 151 |
| 537 | 20231020 | 101500 | 4946863550 | 33950 | 34050 | 34050 | 33950 | 326 |
| 538 | 20231020 | 101400 | 4935778550 | 34000 | 33950 | 34100 | 33950 | 1226 |
| 539 | 20231020 | 101300 | 4894106400 | 33950 | 33950 | 34000 | 33950 | 555 |
| 540 | 20231020 | 101200 | 4875258150 | 33950 | 33900 | 34100 | 33900 | 1300 |
| 541 | 20231020 | 101100 | 4831069000 | 33900 | 33950 | 34000 | 33850 | 629 |
| 542 | 20231020 | 101000 | 4809748100 | 33950 | 34050 | 34050 | 33950 | 866 |
| 543 | 20231020 | 100900 | 4780312700 | 34050 | 34000 | 34050 | 34000 | 611 |
| 544 | 20231020 | 100800 | 4759526900 | 33950 | 34050 | 34050 | 33900 | 383 |
| 545 | 20231020 | 100700 | 4746522750 | 34050 | 34200 | 34200 | 34050 | 328 |
| 546 | 20231020 | 100600 | 4735335050 | 34150 | 34200 | 34200 | 34150 | 210 |
| 547 | 20231020 | 100500 | 4728161750 | 34200 | 34200 | 34200 | 34200 | 216 |
| 548 | 20231020 | 100400 | 4720774550 | 34200 | 34250 | 34250 | 34100 | 342 |
| 549 | 20231020 | 100300 | 4709094700 | 34250 | 34150 | 34300 | 34150 | 389 |
| 550 | 20231020 | 100200 | 4695778700 | 34150 | 34050 | 34150 | 34050 | 268 |
| 551 | 20231020 | 100100 | 4686639900 | 34050 | 33900 | 34050 | 33900 | 183 |
| 552 | 20231020 | 100000 | 4680422350 | 33900 | 33800 | 34000 | 33800 | 727 |
| 553 | 20231020 | 095900 | 4655799200 | 33850 | 33750 | 33850 | 33750 | 422 |
| 554 | 20231020 | 095800 | 4641538650 | 33700 | 33800 | 33800 | 33700 | 494 |
| 555 | 20231020 | 095700 | 4624872750 | 33850 | 33850 | 33850 | 33750 | 603 |
| 556 | 20231020 | 095600 | 4604490700 | 33850 | 34050 | 34050 | 33850 | 421 |
| 557 | 20231020 | 095500 | 4590201300 | 34050 | 34100 | 34100 | 34000 | 355 |
| 558 | 20231020 | 095400 | 4578109550 | 34100 | 34050 | 34150 | 34050 | 860 |
| 559 | 20231020 | 095300 | 4548790950 | 34050 | 34200 | 34250 | 33950 | 597 |
| 560 | 20231020 | 095200 | 4528441950 | 34200 | 34200 | 34350 | 34150 | 620 |
| 561 | 20231020 | 095100 | 4507218350 | 34200 | 34000 | 34350 | 33950 | 3877 |
| 562 | 20231020 | 095000 | 4375287200 | 33950 | 33850 | 34000 | 33850 | 377 |
| 563 | 20231020 | 094900 | 4362484850 | 33900 | 33900 | 33900 | 33900 | 73 |
| 564 | 20231020 | 094800 | 4360010150 | 33850 | 33900 | 33900 | 33850 | 258 |
| 565 | 20231020 | 094700 | 4351270200 | 33900 | 33850 | 33900 | 33850 | 150 |
| 566 | 20231020 | 094600 | 4346188850 | 33850 | 33850 | 33850 | 33850 | 164 |
| 567 | 20231020 | 094500 | 4340637450 | 33800 | 33800 | 33850 | 33800 | 256 |
| 568 | 20231020 | 094400 | 4331979900 | 33800 | 33800 | 33800 | 33750 | 176 |
| 569 | 20231020 | 094300 | 4326032350 | 33750 | 33700 | 33800 | 33700 | 685 |
| 570 | 20231020 | 094200 | 4302893450 | 33750 | 33600 | 33750 | 33500 | 1678 |
| 571 | 20231020 | 094100 | 4246500150 | 33550 | 33750 | 33800 | 33550 | 2793 |
| 572 | 20231020 | 094000 | 4152669450 | 33800 | 33900 | 33900 | 33750 | 2512 |
| 573 | 20231020 | 093900 | 4067611050 | 33950 | 34000 | 34050 | 33950 | 480 |
| 574 | 20231020 | 093800 | 4051287150 | 33950 | 34050 | 34050 | 33950 | 424 |
| 575 | 20231020 | 093700 | 4036874200 | 34050 | 34000 | 34050 | 34000 | 143 |
| 576 | 20231020 | 093600 | 4032006100 | 34000 | 34150 | 34150 | 34000 | 552 |
| 577 | 20231020 | 093500 | 4013197650 | 34100 | 34250 | 34300 | 34050 | 1035 |
| 578 | 20231020 | 093400 | 3977860000 | 34200 | 34250 | 34300 | 34200 | 430 |
| 579 | 20231020 | 093300 | 3963127100 | 34200 | 33900 | 34200 | 33850 | 1776 |
| 580 | 20231020 | 093200 | 3902883200 | 33900 | 33900 | 34200 | 33900 | 2039 |
| 581 | 20231020 | 093100 | 3833508250 | 33850 | 34200 | 34200 | 33800 | 5972 |
| 582 | 20231020 | 093000 | 3631272950 | 34200 | 34000 | 34400 | 33950 | 3515 |
| 583 | 20231020 | 092900 | 3511025600 | 33950 | 33950 | 34050 | 33950 | 1483 |
| 584 | 20231020 | 092800 | 3460599000 | 33950 | 34000 | 34000 | 33950 | 652 |
| 585 | 20231020 | 092700 | 3438446450 | 34050 | 34000 | 34100 | 34000 | 2190 |
| 586 | 20231020 | 092600 | 3363881500 | 34050 | 34050 | 34150 | 33950 | 1985 |
| 587 | 20231020 | 092500 | 3296313100 | 34000 | 34000 | 34150 | 34000 | 1224 |
| 588 | 20231020 | 092400 | 3254624750 | 34000 | 33900 | 34000 | 33850 | 2010 |
| 589 | 20231020 | 092300 | 3186380650 | 33900 | 33850 | 33900 | 33650 | 2113 |
| 590 | 20231020 | 092200 | 3115148550 | 33850 | 33900 | 33950 | 33850 | 3652 |
| 591 | 20231020 | 092100 | 2991279100 | 33950 | 33750 | 33950 | 33750 | 2669 |
| 592 | 20231020 | 092000 | 2900978250 | 33750 | 33700 | 33850 | 33550 | 3464 |
| 593 | 20231020 | 091900 | 2784271950 | 33750 | 33650 | 33900 | 33550 | 3192 |
| 594 | 20231020 | 091800 | 2676591750 | 33700 | 33400 | 33700 | 33400 | 2193 |
| 595 | 20231020 | 091700 | 2602955450 | 33350 | 33400 | 33450 | 33350 | 686 |
| 596 | 20231020 | 091600 | 2580028400 | 33450 | 33300 | 33450 | 33250 | 1335 |
| 597 | 20231020 | 091500 | 2535514550 | 33200 | 33500 | 33500 | 33150 | 3531 |
| 598 | 20231020 | 091400 | 2417818600 | 33550 | 33500 | 33650 | 33450 | 2735 |
| 599 | 20231020 | 091300 | 2326072400 | 33450 | 33150 | 33500 | 32950 | 4811 |
| 600 | 20231020 | 091200 | 2166226600 | 33150 | 32850 | 33200 | 32800 | 1503 |
| 601 | 20231020 | 091100 | 2116715150 | 32850 | 33000 | 33000 | 32850 | 2628 |
| 602 | 20231020 | 091000 | 2030176700 | 33050 | 32600 | 33100 | 32600 | 3130 |
| 603 | 20231020 | 090900 | 1927148500 | 32550 | 32650 | 32650 | 32450 | 5657 |
| 604 | 20231020 | 090800 | 1742979150 | 32650 | 32700 | 32700 | 32550 | 4469 |
| 605 | 20231020 | 090700 | 1597184950 | 32700 | 32900 | 32950 | 32700 | 4597 |
| 606 | 20231020 | 090600 | 1446219500 | 32900 | 33200 | 33200 | 32650 | 8984 |
| 607 | 20231020 | 090500 | 1150702400 | 33150 | 33300 | 33300 | 33100 | 4749 |
| 608 | 20231020 | 090400 | 993051650 | 33400 | 33350 | 33400 | 33100 | 4490 |
| 609 | 20231020 | 090300 | 843845950 | 33400 | 34050 | 34150 | 33150 | 6644 |
| 610 | 20231020 | 090200 | 619903800 | 34050 | 34450 | 34450 | 33750 | 8194 |
| 611 | 20231020 | 090100 | 340937550 | 34400 | 34550 | 34800 | 34400 | 4650 |
| 612 | 20231020 | 090000 | 179754200 | 34600 | 34500 | 34800 | 34250 | 5067 |