31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 184200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 11206 |
| 3 | 20231019 | 184100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20231019 | 184000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20231019 | 183900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20231019 | 183800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20231019 | 183700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20231019 | 183600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20231019 | 183500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20231019 | 183400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20231019 | 183300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20231019 | 183200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20231019 | 183100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20231019 | 183000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20231019 | 182900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20231019 | 182800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20231019 | 182700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20231019 | 182600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20231019 | 182500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20231019 | 182400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20231019 | 182300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20231019 | 182200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20231019 | 182100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20231019 | 182000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20231019 | 181900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20231019 | 181800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20231019 | 181700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20231019 | 181600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20231019 | 181500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20231019 | 181400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20231019 | 181300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20231019 | 181200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 11206 |
| 33 | 20231019 | 181100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20231019 | 181000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20231019 | 180900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20231019 | 180800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20231019 | 180700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20231019 | 180600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20231019 | 180500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20231019 | 180400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20231019 | 180300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20231019 | 180200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20231019 | 180100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20231019 | 180000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20231019 | 175900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20231019 | 175800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20231019 | 175700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20231019 | 175600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20231019 | 175500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20231019 | 175400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20231019 | 175300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20231019 | 175200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20231019 | 175100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20231019 | 175000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20231019 | 174900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20231019 | 174800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20231019 | 174700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20231019 | 174600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20231019 | 174500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20231019 | 174400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20231019 | 174300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20231019 | 174200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 11206 |
| 63 | 20231019 | 174100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20231019 | 174000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20231019 | 173900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20231019 | 173800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20231019 | 173700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20231019 | 173600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20231019 | 173500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20231019 | 173400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20231019 | 173300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20231019 | 173200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20231019 | 173100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20231019 | 173000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20231019 | 172900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20231019 | 172800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20231019 | 172700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20231019 | 172600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20231019 | 172500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20231019 | 172400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20231019 | 172300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20231019 | 172200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20231019 | 172100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20231019 | 172000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20231019 | 171900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20231019 | 171800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20231019 | 171700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20231019 | 171600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20231019 | 171500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20231019 | 171400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20231019 | 171300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20231019 | 171200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 11206 |
| 93 | 20231019 | 171100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20231019 | 171000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20231019 | 170900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20231019 | 170800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20231019 | 170700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20231019 | 170600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20231019 | 170500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20231019 | 170400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20231019 | 170300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20231019 | 170200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20231019 | 170100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20231019 | 170000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20231019 | 165900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20231019 | 165800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20231019 | 165700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20231019 | 165600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20231019 | 165500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20231019 | 165400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20231019 | 165300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20231019 | 165200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20231019 | 165100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20231019 | 165000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20231019 | 164900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20231019 | 164800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20231019 | 164700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20231019 | 164600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20231019 | 164500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20231019 | 164400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20231019 | 164300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20231019 | 164200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 11206 |
| 123 | 20231019 | 164100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20231019 | 164000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20231019 | 163900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20231019 | 163800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20231019 | 163700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20231019 | 163600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20231019 | 163500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20231019 | 163400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20231019 | 163300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20231019 | 163200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20231019 | 163100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20231019 | 163000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20231019 | 162900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20231019 | 162800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20231019 | 162700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20231019 | 162600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20231019 | 162500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20231019 | 162400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20231019 | 162300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20231019 | 162200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20231019 | 162100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20231019 | 162000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20231019 | 161900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20231019 | 161800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20231019 | 161700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20231019 | 161600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20231019 | 161500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20231019 | 161400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20231019 | 161300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20231019 | 161200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 11206 |
| 153 | 20231019 | 161100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20231019 | 161000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20231019 | 160900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20231019 | 160800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20231019 | 160700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20231019 | 160600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20231019 | 160500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20231019 | 160400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20231019 | 160300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20231019 | 160200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20231019 | 160100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20231019 | 160000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20231019 | 155900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20231019 | 155800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20231019 | 155700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20231019 | 155600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20231019 | 155500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20231019 | 155400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20231019 | 155300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20231019 | 155200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20231019 | 155100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20231019 | 155000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20231019 | 154900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20231019 | 154800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20231019 | 154700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20231019 | 154600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20231019 | 154500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20231019 | 154400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20231019 | 154300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20231019 | 154200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 11206 |
| 183 | 20231019 | 154100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20231019 | 154000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20231019 | 153900 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20231019 | 153800 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20231019 | 153700 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20231019 | 153600 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20231019 | 153500 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20231019 | 153400 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20231019 | 153300 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20231019 | 153200 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20231019 | 153100 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20231019 | 153000 | 10339812600 | 35250 | 35250 | 35250 | 35250 | 11206 |
| 195 | 20231019 | 152900 | 9944801100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20231019 | 152800 | 9944801100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20231019 | 152700 | 9944801100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20231019 | 152600 | 9944801100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20231019 | 152500 | 9944801100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20231019 | 152400 | 9944801100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20231019 | 152300 | 9944801100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20231019 | 152200 | 9944801100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20231019 | 152100 | 9944801100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20231019 | 152000 | 9944801100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20231019 | 151900 | 9944801100 | 35250 | 35250 | 35250 | 35200 | 1876 |
| 206 | 20231019 | 151800 | 9878728450 | 35200 | 35200 | 35250 | 35200 | 1418 |
| 207 | 20231019 | 151700 | 9828792250 | 35200 | 35250 | 35250 | 35200 | 702 |
| 208 | 20231019 | 151600 | 9804054450 | 35250 | 35250 | 35250 | 35150 | 442 |
| 209 | 20231019 | 151500 | 9788493800 | 35250 | 35200 | 35250 | 35150 | 2223 |
| 210 | 20231019 | 151400 | 9710240700 | 35150 | 35200 | 35200 | 35150 | 236 |
| 211 | 20231019 | 151300 | 9701936350 | 35150 | 35200 | 35200 | 35150 | 380 |
| 212 | 20231019 | 151200 | 9688568150 | 35200 | 35200 | 35200 | 35150 | 529 |
| 213 | 20231019 | 151100 | 9669964050 | 35200 | 35200 | 35200 | 35150 | 110 |
| 214 | 20231019 | 151000 | 9666092650 | 35200 | 35150 | 35200 | 35150 | 4017 |
| 215 | 20231019 | 150900 | 9524778300 | 35200 | 35200 | 35200 | 35150 | 693 |
| 216 | 20231019 | 150800 | 9500394800 | 35200 | 35200 | 35200 | 35150 | 264 |
| 217 | 20231019 | 150700 | 9491113500 | 35150 | 35200 | 35200 | 35150 | 284 |
| 218 | 20231019 | 150600 | 9481128250 | 35150 | 35200 | 35250 | 35150 | 2846 |
| 219 | 20231019 | 150500 | 9381060800 | 35250 | 35250 | 35250 | 35200 | 930 |
| 220 | 20231019 | 150400 | 9348314250 | 35250 | 35250 | 35250 | 35200 | 78 |
| 221 | 20231019 | 150300 | 9345567650 | 35250 | 35250 | 35300 | 35200 | 384 |
| 222 | 20231019 | 150200 | 9332031500 | 35300 | 35300 | 35300 | 35250 | 63 |
| 223 | 20231019 | 150100 | 9329809700 | 35250 | 35250 | 35300 | 35250 | 473 |
| 224 | 20231019 | 150000 | 9313120500 | 35250 | 35250 | 35300 | 35250 | 125 |
| 225 | 20231019 | 145900 | 9308708850 | 35300 | 35300 | 35300 | 35250 | 72 |
| 226 | 20231019 | 145800 | 9306167400 | 35300 | 35300 | 35300 | 35250 | 234 |
| 227 | 20231019 | 145700 | 9297909400 | 35300 | 35150 | 35300 | 35150 | 6674 |
| 228 | 20231019 | 145600 | 9062947150 | 35150 | 35200 | 35200 | 35150 | 320 |
| 229 | 20231019 | 145500 | 9051695950 | 35200 | 35150 | 35200 | 35150 | 498 |
| 230 | 20231019 | 145400 | 9034187050 | 35200 | 35200 | 35200 | 35150 | 391 |
| 231 | 20231019 | 145300 | 9020440500 | 35200 | 35150 | 35200 | 35150 | 420 |
| 232 | 20231019 | 145200 | 9005676700 | 35200 | 35200 | 35200 | 35150 | 808 |
| 233 | 20231019 | 145100 | 8977266200 | 35200 | 35200 | 35200 | 35150 | 244 |
| 234 | 20231019 | 145000 | 8968681600 | 35200 | 35200 | 35200 | 35150 | 589 |
| 235 | 20231019 | 144900 | 8947977050 | 35200 | 35150 | 35200 | 35150 | 1890 |
| 236 | 20231019 | 144800 | 8881517250 | 35200 | 35200 | 35200 | 35150 | 147 |
| 237 | 20231019 | 144700 | 8876347650 | 35200 | 35150 | 35200 | 35150 | 421 |
| 238 | 20231019 | 144600 | 8861535600 | 35200 | 35150 | 35200 | 35150 | 174 |
| 239 | 20231019 | 144500 | 8855417750 | 35150 | 35250 | 35250 | 35150 | 1174 |
| 240 | 20231019 | 144400 | 8814093100 | 35250 | 35250 | 35250 | 35200 | 1113 |
| 241 | 20231019 | 144300 | 8774915050 | 35250 | 35200 | 35250 | 35200 | 668 |
| 242 | 20231019 | 144200 | 8751380800 | 35200 | 35250 | 35250 | 35200 | 105 |
| 243 | 20231019 | 144100 | 8747680300 | 35200 | 35250 | 35250 | 35200 | 629 |
| 244 | 20231019 | 144000 | 8725536150 | 35250 | 35250 | 35250 | 35200 | 180 |
| 245 | 20231019 | 143900 | 8719192200 | 35250 | 35200 | 35250 | 35200 | 318 |
| 246 | 20231019 | 143800 | 8707992700 | 35250 | 35250 | 35250 | 35200 | 465 |
| 247 | 20231019 | 143700 | 8691623850 | 35250 | 35300 | 35300 | 35250 | 33 |
| 248 | 20231019 | 143600 | 8690460550 | 35250 | 35300 | 35300 | 35250 | 3685 |
| 249 | 20231019 | 143500 | 8560543350 | 35300 | 35300 | 35300 | 35300 | 483 |
| 250 | 20231019 | 143400 | 8543493450 | 35300 | 35300 | 35300 | 35250 | 130 |
| 251 | 20231019 | 143300 | 8538905700 | 35300 | 35300 | 35300 | 35250 | 2161 |
| 252 | 20231019 | 143200 | 8462728900 | 35250 | 35300 | 35300 | 35250 | 108 |
| 253 | 20231019 | 143100 | 8458918500 | 35300 | 35300 | 35300 | 35300 | 89 |
| 254 | 20231019 | 143000 | 8455776800 | 35300 | 35300 | 35300 | 35250 | 523 |
| 255 | 20231019 | 142900 | 8437332400 | 35300 | 35250 | 35300 | 35250 | 576 |
| 256 | 20231019 | 142800 | 8417002050 | 35300 | 35300 | 35300 | 35250 | 71 |
| 257 | 20231019 | 142700 | 8414495900 | 35300 | 35300 | 35300 | 35300 | 215 |
| 258 | 20231019 | 142600 | 8406906400 | 35300 | 35300 | 35300 | 35250 | 359 |
| 259 | 20231019 | 142500 | 8394236150 | 35300 | 35300 | 35300 | 35250 | 153 |
| 260 | 20231019 | 142400 | 8388840250 | 35300 | 35300 | 35300 | 35250 | 527 |
| 261 | 20231019 | 142300 | 8370250800 | 35300 | 35250 | 35300 | 35250 | 270 |
| 262 | 20231019 | 142200 | 8360723550 | 35250 | 35300 | 35300 | 35250 | 355 |
| 263 | 20231019 | 142100 | 8348194550 | 35250 | 35300 | 35300 | 35250 | 311 |
| 264 | 20231019 | 142000 | 8337218650 | 35250 | 35250 | 35300 | 35250 | 390 |
| 265 | 20231019 | 141900 | 8323454200 | 35250 | 35300 | 35300 | 35250 | 190 |
| 266 | 20231019 | 141800 | 8316752100 | 35300 | 35350 | 35350 | 35250 | 462 |
| 267 | 20231019 | 141700 | 8300442100 | 35350 | 35350 | 35350 | 35300 | 235 |
| 268 | 20231019 | 141600 | 8292146000 | 35350 | 35400 | 35400 | 35300 | 390 |
| 269 | 20231019 | 141500 | 8278361700 | 35400 | 35400 | 35400 | 35350 | 47 |
| 270 | 20231019 | 141400 | 8276699600 | 35350 | 35400 | 35400 | 35350 | 250 |
| 271 | 20231019 | 141300 | 8267852300 | 35400 | 35300 | 35400 | 35300 | 1821 |
| 272 | 20231019 | 141200 | 8203488950 | 35350 | 35350 | 35350 | 35300 | 183 |
| 273 | 20231019 | 141100 | 8197027850 | 35300 | 35350 | 35350 | 35300 | 151 |
| 274 | 20231019 | 141000 | 8191697400 | 35300 | 35350 | 35350 | 35300 | 26 |
| 275 | 20231019 | 140900 | 8190779450 | 35350 | 35300 | 35350 | 35300 | 456 |
| 276 | 20231019 | 140800 | 8174682600 | 35300 | 35300 | 35300 | 35300 | 313 |
| 277 | 20231019 | 140700 | 8163633700 | 35300 | 35300 | 35300 | 35250 | 243 |
| 278 | 20231019 | 140600 | 8155061350 | 35300 | 35300 | 35350 | 35300 | 163 |
| 279 | 20231019 | 140500 | 8149307250 | 35300 | 35350 | 35350 | 35300 | 99 |
| 280 | 20231019 | 140400 | 8145808650 | 35350 | 35350 | 35350 | 35300 | 159 |
| 281 | 20231019 | 140300 | 8140190400 | 35350 | 35350 | 35350 | 35300 | 169 |
| 282 | 20231019 | 140200 | 8134222400 | 35350 | 35300 | 35350 | 35300 | 125 |
| 283 | 20231019 | 140100 | 8129807600 | 35300 | 35250 | 35300 | 35250 | 368 |
| 284 | 20231019 | 140000 | 8116817700 | 35300 | 35300 | 35300 | 35250 | 602 |
| 285 | 20231019 | 135900 | 8095570900 | 35300 | 35300 | 35300 | 35250 | 380 |
| 286 | 20231019 | 135800 | 8082163300 | 35300 | 35300 | 35300 | 35250 | 255 |
| 287 | 20231019 | 135700 | 8073161900 | 35300 | 35250 | 35300 | 35250 | 209 |
| 288 | 20231019 | 135600 | 8065792600 | 35250 | 35300 | 35300 | 35250 | 125 |
| 289 | 20231019 | 135500 | 8061381300 | 35300 | 35300 | 35300 | 35250 | 97 |
| 290 | 20231019 | 135400 | 8057957750 | 35300 | 35300 | 35300 | 35250 | 350 |
| 291 | 20231019 | 135300 | 8045605200 | 35250 | 35300 | 35300 | 35250 | 239 |
| 292 | 20231019 | 135200 | 8037178500 | 35300 | 35300 | 35300 | 35250 | 309 |
| 293 | 20231019 | 135100 | 8026282700 | 35300 | 35250 | 35300 | 35250 | 74 |
| 294 | 20231019 | 135000 | 8023671500 | 35250 | 35300 | 35300 | 35250 | 331 |
| 295 | 20231019 | 134900 | 8011999850 | 35300 | 35350 | 35350 | 35200 | 1459 |
| 296 | 20231019 | 134800 | 7960594500 | 35350 | 35250 | 35350 | 35250 | 2706 |
| 297 | 20231019 | 134700 | 7865119700 | 35250 | 35250 | 35250 | 35200 | 166 |
| 298 | 20231019 | 134600 | 7859270600 | 35250 | 35250 | 35250 | 35200 | 111 |
| 299 | 20231019 | 134500 | 7855358050 | 35250 | 35250 | 35250 | 35200 | 233 |
| 300 | 20231019 | 134400 | 7847150900 | 35200 | 35250 | 35250 | 35200 | 736 |
| 301 | 20231019 | 134300 | 7821208000 | 35250 | 35250 | 35250 | 35250 | 717 |
| 302 | 20231019 | 134200 | 7795933750 | 35200 | 35250 | 35250 | 35200 | 186 |
| 303 | 20231019 | 134100 | 7789386150 | 35250 | 35250 | 35250 | 35200 | 390 |
| 304 | 20231019 | 134000 | 7775650200 | 35200 | 35200 | 35200 | 35200 | 54 |
| 305 | 20231019 | 133900 | 7773749400 | 35200 | 35250 | 35250 | 35200 | 246 |
| 306 | 20231019 | 133800 | 7765081600 | 35250 | 35250 | 35250 | 35200 | 59 |
| 307 | 20231019 | 133700 | 7763004500 | 35200 | 35250 | 35250 | 35200 | 285 |
| 308 | 20231019 | 133600 | 7752960650 | 35250 | 35250 | 35300 | 35250 | 550 |
| 309 | 20231019 | 133500 | 7733573000 | 35300 | 35300 | 35300 | 35250 | 176 |
| 310 | 20231019 | 133400 | 7727363250 | 35250 | 35250 | 35300 | 35250 | 97 |
| 311 | 20231019 | 133300 | 7723943950 | 35250 | 35300 | 35300 | 35250 | 677 |
| 312 | 20231019 | 133200 | 7700078950 | 35300 | 35300 | 35300 | 35250 | 81 |
| 313 | 20231019 | 133100 | 7697219850 | 35300 | 35300 | 35300 | 35300 | 305 |
| 314 | 20231019 | 133000 | 7686453350 | 35300 | 35250 | 35300 | 35250 | 188 |
| 315 | 20231019 | 132900 | 7679825150 | 35250 | 35250 | 35300 | 35250 | 282 |
| 316 | 20231019 | 132800 | 7669883900 | 35250 | 35250 | 35300 | 35250 | 355 |
| 317 | 20231019 | 132700 | 7657368450 | 35250 | 35250 | 35300 | 35250 | 90 |
| 318 | 20231019 | 132600 | 7654195650 | 35300 | 35250 | 35300 | 35250 | 844 |
| 319 | 20231019 | 132500 | 7624443200 | 35300 | 35300 | 35300 | 35250 | 842 |
| 320 | 20231019 | 132400 | 7594723000 | 35300 | 35350 | 35350 | 35300 | 69 |
| 321 | 20231019 | 132300 | 7592284450 | 35350 | 35300 | 35350 | 35300 | 842 |
| 322 | 20231019 | 132200 | 7562558700 | 35300 | 35300 | 35350 | 35250 | 908 |
| 323 | 20231019 | 132100 | 7530506650 | 35300 | 35350 | 35350 | 35300 | 426 |
| 324 | 20231019 | 132000 | 7515461400 | 35300 | 35350 | 35350 | 35300 | 422 |
| 325 | 20231019 | 131900 | 7500559350 | 35350 | 35300 | 35350 | 35300 | 42 |
| 326 | 20231019 | 131800 | 7499075950 | 35300 | 35350 | 35400 | 35300 | 510 |
| 327 | 20231019 | 131700 | 7481069100 | 35350 | 35400 | 35400 | 35350 | 525 |
| 328 | 20231019 | 131600 | 7462510100 | 35400 | 35350 | 35400 | 35350 | 231 |
| 329 | 20231019 | 131500 | 7454340650 | 35400 | 35400 | 35400 | 35350 | 134 |
| 330 | 20231019 | 131400 | 7449597550 | 35400 | 35400 | 35400 | 35350 | 115 |
| 331 | 20231019 | 131300 | 7445531950 | 35350 | 35400 | 35400 | 35350 | 53 |
| 332 | 20231019 | 131200 | 7443658150 | 35400 | 35400 | 35400 | 35350 | 109 |
| 333 | 20231019 | 131100 | 7439804050 | 35400 | 35400 | 35400 | 35350 | 1125 |
| 334 | 20231019 | 131000 | 7399981450 | 35400 | 35400 | 35400 | 35350 | 228 |
| 335 | 20231019 | 130900 | 7391915300 | 35350 | 35350 | 35350 | 35350 | 216 |
| 336 | 20231019 | 130800 | 7384279700 | 35350 | 35300 | 35350 | 35300 | 461 |
| 337 | 20231019 | 130700 | 7367985700 | 35350 | 35400 | 35400 | 35300 | 1311 |
| 338 | 20231019 | 130600 | 7321642150 | 35400 | 35400 | 35400 | 35350 | 324 |
| 339 | 20231019 | 130500 | 7310184950 | 35400 | 35400 | 35400 | 35350 | 344 |
| 340 | 20231019 | 130400 | 7298012100 | 35400 | 35400 | 35450 | 35350 | 200 |
| 341 | 20231019 | 130300 | 7290931100 | 35400 | 35400 | 35400 | 35400 | 258 |
| 342 | 20231019 | 130200 | 7281797900 | 35400 | 35400 | 35400 | 35400 | 41 |
| 343 | 20231019 | 130100 | 7280346500 | 35350 | 35400 | 35400 | 35350 | 999 |
| 344 | 20231019 | 130000 | 7245019150 | 35350 | 35400 | 35400 | 35350 | 86 |
| 345 | 20231019 | 125900 | 7241975050 | 35400 | 35400 | 35400 | 35350 | 1281 |
| 346 | 20231019 | 125800 | 7196639800 | 35400 | 35400 | 35450 | 35350 | 1005 |
| 347 | 20231019 | 125700 | 7161057350 | 35400 | 35450 | 35450 | 35400 | 275 |
| 348 | 20231019 | 125600 | 7151320100 | 35450 | 35450 | 35450 | 35400 | 144 |
| 349 | 20231019 | 125500 | 7146222150 | 35450 | 35350 | 35450 | 35350 | 446 |
| 350 | 20231019 | 125400 | 7130430700 | 35350 | 35350 | 35400 | 35350 | 138 |
| 351 | 20231019 | 125300 | 7125550450 | 35350 | 35350 | 35350 | 35350 | 808 |
| 352 | 20231019 | 125200 | 7096987650 | 35350 | 35350 | 35350 | 35350 | 137 |
| 353 | 20231019 | 125100 | 7092144700 | 35350 | 35300 | 35350 | 35300 | 194 |
| 354 | 20231019 | 125000 | 7085294550 | 35350 | 35300 | 35350 | 35300 | 48 |
| 355 | 20231019 | 124900 | 7083597800 | 35350 | 35350 | 35350 | 35300 | 81 |
| 356 | 20231019 | 124800 | 7080736850 | 35350 | 35350 | 35350 | 35300 | 178 |
| 357 | 20231019 | 124700 | 7074444700 | 35300 | 35300 | 35350 | 35300 | 50 |
| 358 | 20231019 | 124600 | 7072678350 | 35300 | 35300 | 35300 | 35300 | 293 |
| 359 | 20231019 | 124500 | 7062335450 | 35300 | 35300 | 35300 | 35250 | 203 |
| 360 | 20231019 | 124400 | 7055169600 | 35300 | 35350 | 35350 | 35300 | 193 |
| 361 | 20231019 | 124300 | 7048349600 | 35300 | 35300 | 35300 | 35300 | 89 |
| 362 | 20231019 | 124200 | 7045207900 | 35300 | 35250 | 35300 | 35250 | 14 |
| 363 | 20231019 | 124100 | 7044713800 | 35300 | 35300 | 35300 | 35250 | 245 |
| 364 | 20231019 | 124000 | 7036065350 | 35300 | 35200 | 35300 | 35150 | 1161 |
| 365 | 20231019 | 123900 | 6995188800 | 35200 | 35200 | 35200 | 35150 | 182 |
| 366 | 20231019 | 123800 | 6988787100 | 35150 | 35200 | 35200 | 35150 | 309 |
| 367 | 20231019 | 123700 | 6977920400 | 35200 | 35200 | 35200 | 35150 | 370 |
| 368 | 20231019 | 123600 | 6964909200 | 35200 | 35200 | 35200 | 35200 | 538 |
| 369 | 20231019 | 123500 | 6945971600 | 35200 | 35250 | 35250 | 35200 | 126 |
| 370 | 20231019 | 123400 | 6941530950 | 35200 | 35200 | 35250 | 35200 | 194 |
| 371 | 20231019 | 123300 | 6934702000 | 35200 | 35150 | 35200 | 35150 | 286 |
| 372 | 20231019 | 123200 | 6924640000 | 35150 | 35150 | 35200 | 35150 | 239 |
| 373 | 20231019 | 123100 | 6916230000 | 35200 | 35200 | 35200 | 35200 | 212 |
| 374 | 20231019 | 123000 | 6908767600 | 35200 | 35150 | 35200 | 35150 | 478 |
| 375 | 20231019 | 122900 | 6891949950 | 35150 | 35250 | 35250 | 35150 | 270 |
| 376 | 20231019 | 122800 | 6882453500 | 35250 | 35150 | 35250 | 35100 | 1377 |
| 377 | 20231019 | 122700 | 6834020600 | 35150 | 35100 | 35150 | 35100 | 289 |
| 378 | 20231019 | 122600 | 6823869600 | 35100 | 35150 | 35150 | 35100 | 236 |
| 379 | 20231019 | 122500 | 6815574400 | 35100 | 35150 | 35200 | 35100 | 254 |
| 380 | 20231019 | 122400 | 6806645550 | 35150 | 35200 | 35200 | 35150 | 219 |
| 381 | 20231019 | 122300 | 6798945100 | 35150 | 35200 | 35200 | 35150 | 1472 |
| 382 | 20231019 | 122200 | 6747203900 | 35150 | 35200 | 35200 | 35150 | 268 |
| 383 | 20231019 | 122100 | 6737777700 | 35200 | 35200 | 35250 | 35200 | 259 |
| 384 | 20231019 | 122000 | 6728659600 | 35150 | 35150 | 35200 | 35150 | 264 |
| 385 | 20231019 | 121900 | 6719370450 | 35200 | 35150 | 35200 | 35150 | 120 |
| 386 | 20231019 | 121800 | 6715148600 | 35150 | 35200 | 35200 | 35150 | 178 |
| 387 | 20231019 | 121700 | 6708884000 | 35200 | 35200 | 35200 | 35150 | 258 |
| 388 | 20231019 | 121600 | 6699802600 | 35150 | 35200 | 35250 | 35150 | 1001 |
| 389 | 20231019 | 121500 | 6664581850 | 35200 | 35200 | 35250 | 35150 | 1284 |
| 390 | 20231019 | 121400 | 6619391800 | 35200 | 35200 | 35200 | 35150 | 793 |
| 391 | 20231019 | 121300 | 6591481200 | 35200 | 35200 | 35200 | 35150 | 396 |
| 392 | 20231019 | 121200 | 6577556450 | 35150 | 35200 | 35200 | 35150 | 356 |
| 393 | 20231019 | 121100 | 6565035550 | 35200 | 35200 | 35200 | 35150 | 440 |
| 394 | 20231019 | 121000 | 6549553550 | 35200 | 35200 | 35200 | 35150 | 204 |
| 395 | 20231019 | 120900 | 6542376800 | 35200 | 35200 | 35200 | 35200 | 109 |
| 396 | 20231019 | 120800 | 6538540000 | 35250 | 35200 | 35250 | 35200 | 393 |
| 397 | 20231019 | 120700 | 6524705300 | 35200 | 35200 | 35250 | 35150 | 394 |
| 398 | 20231019 | 120600 | 6510842000 | 35250 | 35200 | 35250 | 35200 | 9 |
| 399 | 20231019 | 120500 | 6510524800 | 35200 | 35350 | 35350 | 35200 | 123 |
| 400 | 20231019 | 120400 | 6506183500 | 35350 | 35300 | 35350 | 35150 | 2758 |
| 401 | 20231019 | 120300 | 6409007800 | 35300 | 35250 | 35300 | 35250 | 112 |
| 402 | 20231019 | 120200 | 6405059700 | 35250 | 35250 | 35300 | 35250 | 372 |
| 403 | 20231019 | 120100 | 6391946650 | 35250 | 35250 | 35300 | 35250 | 877 |
| 404 | 20231019 | 120000 | 6361032350 | 35250 | 35300 | 35300 | 35200 | 1478 |
| 405 | 20231019 | 115900 | 6308957650 | 35300 | 35350 | 35350 | 35300 | 361 |
| 406 | 20231019 | 115800 | 6296214250 | 35350 | 35250 | 35350 | 35250 | 780 |
| 407 | 20231019 | 115700 | 6268679850 | 35300 | 35300 | 35300 | 35250 | 187 |
| 408 | 20231019 | 115600 | 6262084850 | 35250 | 35400 | 35400 | 35250 | 1001 |
| 409 | 20231019 | 115500 | 6226720400 | 35400 | 35400 | 35400 | 35350 | 1406 |
| 410 | 20231019 | 115400 | 6176951900 | 35400 | 35350 | 35400 | 35350 | 249 |
| 411 | 20231019 | 115300 | 6168149100 | 35350 | 35400 | 35400 | 35350 | 151 |
| 412 | 20231019 | 115200 | 6162806250 | 35400 | 35400 | 35400 | 35400 | 329 |
| 413 | 20231019 | 115100 | 6151159650 | 35400 | 35400 | 35400 | 35350 | 214 |
| 414 | 20231019 | 115000 | 6143592000 | 35450 | 35450 | 35450 | 35350 | 255 |
| 415 | 20231019 | 114900 | 6134559200 | 35450 | 35450 | 35450 | 35400 | 300 |
| 416 | 20231019 | 114800 | 6123934000 | 35500 | 35350 | 35500 | 35350 | 2721 |
| 417 | 20231019 | 114700 | 6027605600 | 35350 | 35300 | 35350 | 35300 | 738 |
| 418 | 20231019 | 114600 | 6001552550 | 35300 | 35250 | 35300 | 35250 | 245 |
| 419 | 20231019 | 114500 | 5992914950 | 35250 | 35250 | 35250 | 35200 | 493 |
| 420 | 20231019 | 114400 | 5975538250 | 35250 | 35250 | 35250 | 35250 | 110 |
| 421 | 20231019 | 114300 | 5971660750 | 35250 | 35200 | 35250 | 35200 | 208 |
| 422 | 20231019 | 114200 | 5964332800 | 35200 | 35250 | 35250 | 35200 | 242 |
| 423 | 20231019 | 114100 | 5955809400 | 35250 | 35200 | 35250 | 35150 | 1444 |
| 424 | 20231019 | 114000 | 5904987000 | 35200 | 35150 | 35200 | 35150 | 3093 |
| 425 | 20231019 | 113900 | 5796116400 | 35150 | 35200 | 35200 | 35100 | 2663 |
| 426 | 20231019 | 113800 | 5702591000 | 35150 | 35150 | 35200 | 35150 | 4417 |
| 427 | 20231019 | 113700 | 5547325950 | 35150 | 35200 | 35200 | 35150 | 1144 |
| 428 | 20231019 | 113600 | 5507066150 | 35200 | 35250 | 35250 | 35200 | 209 |
| 429 | 20231019 | 113500 | 5499705150 | 35250 | 35200 | 35250 | 35200 | 738 |
| 430 | 20231019 | 113400 | 5473721050 | 35200 | 35250 | 35250 | 35200 | 541 |
| 431 | 20231019 | 113300 | 5454676250 | 35200 | 35250 | 35250 | 35200 | 498 |
| 432 | 20231019 | 113200 | 5437139650 | 35250 | 35250 | 35300 | 35250 | 157 |
| 433 | 20231019 | 113100 | 5431605350 | 35250 | 35300 | 35300 | 35250 | 3028 |
| 434 | 20231019 | 113000 | 5324828150 | 35300 | 35300 | 35350 | 35300 | 519 |
| 435 | 20231019 | 112900 | 5306501450 | 35300 | 35300 | 35350 | 35300 | 1692 |
| 436 | 20231019 | 112800 | 5246773550 | 35350 | 35350 | 35350 | 35300 | 278 |
| 437 | 20231019 | 112700 | 5236955250 | 35300 | 35350 | 35350 | 35300 | 973 |
| 438 | 20231019 | 112600 | 5202598900 | 35350 | 35350 | 35350 | 35300 | 319 |
| 439 | 20231019 | 112500 | 5191326500 | 35350 | 35400 | 35400 | 35350 | 1315 |
| 440 | 20231019 | 112400 | 5144831600 | 35400 | 35450 | 35500 | 35400 | 2226 |
| 441 | 20231019 | 112300 | 5065987500 | 35500 | 35500 | 35550 | 35450 | 5534 |
| 442 | 20231019 | 112200 | 4869560700 | 35500 | 35500 | 35550 | 35500 | 838 |
| 443 | 20231019 | 112100 | 4839806250 | 35500 | 35550 | 35550 | 35500 | 362 |
| 444 | 20231019 | 112000 | 4826952400 | 35550 | 35600 | 35600 | 35550 | 7134 |
| 445 | 20231019 | 111900 | 4573094700 | 35600 | 35650 | 35650 | 35600 | 608 |
| 446 | 20231019 | 111800 | 4551449800 | 35600 | 35650 | 35650 | 35600 | 230 |
| 447 | 20231019 | 111700 | 4543261550 | 35650 | 35650 | 35650 | 35650 | 309 |
| 448 | 20231019 | 111600 | 4532245700 | 35650 | 35700 | 35700 | 35650 | 668 |
| 449 | 20231019 | 111500 | 4508431350 | 35650 | 35700 | 35700 | 35650 | 94 |
| 450 | 20231019 | 111400 | 4505080150 | 35700 | 35700 | 35700 | 35650 | 60 |
| 451 | 20231019 | 111300 | 4502940700 | 35700 | 35750 | 35750 | 35700 | 22 |
| 452 | 20231019 | 111200 | 4502155200 | 35750 | 35700 | 35750 | 35700 | 68 |
| 453 | 20231019 | 111100 | 4499727400 | 35700 | 35700 | 35700 | 35700 | 215 |
| 454 | 20231019 | 111000 | 4492051900 | 35700 | 35700 | 35750 | 35600 | 1139 |
| 455 | 20231019 | 110900 | 4451390200 | 35700 | 35650 | 35700 | 35600 | 1550 |
| 456 | 20231019 | 110800 | 4396171400 | 35650 | 35650 | 35650 | 35600 | 191 |
| 457 | 20231019 | 110700 | 4389370000 | 35650 | 35650 | 35650 | 35600 | 1099 |
| 458 | 20231019 | 110600 | 4350192600 | 35700 | 35650 | 35700 | 35650 | 1192 |
| 459 | 20231019 | 110500 | 4307695650 | 35700 | 35700 | 35700 | 35650 | 77 |
| 460 | 20231019 | 110400 | 4304947500 | 35700 | 35700 | 35750 | 35650 | 1359 |
| 461 | 20231019 | 110300 | 4256459600 | 35700 | 35700 | 35750 | 35700 | 186 |
| 462 | 20231019 | 110200 | 4249819350 | 35700 | 35700 | 35750 | 35700 | 994 |
| 463 | 20231019 | 110100 | 4214332000 | 35700 | 35650 | 35700 | 35650 | 110 |
| 464 | 20231019 | 110000 | 4210406250 | 35650 | 35650 | 35700 | 35650 | 995 |
| 465 | 20231019 | 105900 | 4174934350 | 35650 | 35700 | 35700 | 35650 | 345 |
| 466 | 20231019 | 105800 | 4162630250 | 35700 | 35700 | 35700 | 35650 | 128 |
| 467 | 20231019 | 105700 | 4158063100 | 35700 | 35750 | 35800 | 35700 | 3413 |
| 468 | 20231019 | 105600 | 4036189800 | 35750 | 35700 | 35750 | 35700 | 205 |
| 469 | 20231019 | 105500 | 4028871150 | 35700 | 35700 | 35750 | 35700 | 153 |
| 470 | 20231019 | 105400 | 4023404050 | 35700 | 35750 | 35750 | 35700 | 259 |
| 471 | 20231019 | 105300 | 4014147200 | 35750 | 35800 | 35800 | 35700 | 49 |
| 472 | 20231019 | 105200 | 4012393850 | 35700 | 35800 | 35800 | 35700 | 362 |
| 473 | 20231019 | 105100 | 3999452750 | 35800 | 35750 | 35800 | 35750 | 169 |
| 474 | 20231019 | 105000 | 3993410350 | 35800 | 35800 | 35800 | 35750 | 430 |
| 475 | 20231019 | 104900 | 3978027900 | 35850 | 35800 | 35850 | 35800 | 987 |
| 476 | 20231019 | 104800 | 3942693200 | 35800 | 35800 | 35800 | 35800 | 107 |
| 477 | 20231019 | 104700 | 3938862600 | 35800 | 35750 | 35800 | 35750 | 125 |
| 478 | 20231019 | 104600 | 3934391000 | 35750 | 35800 | 35800 | 35750 | 270 |
| 479 | 20231019 | 104500 | 3924734050 | 35800 | 35800 | 35800 | 35750 | 288 |
| 480 | 20231019 | 104400 | 3914431100 | 35800 | 35750 | 35800 | 35750 | 152 |
| 481 | 20231019 | 104300 | 3908995600 | 35750 | 35750 | 35800 | 35750 | 51 |
| 482 | 20231019 | 104200 | 3907172100 | 35750 | 35750 | 35750 | 35700 | 891 |
| 483 | 20231019 | 104100 | 3875323850 | 35750 | 35800 | 35800 | 35750 | 865 |
| 484 | 20231019 | 104000 | 3844399700 | 35800 | 35850 | 35850 | 35750 | 121 |
| 485 | 20231019 | 103900 | 3840068250 | 35800 | 35850 | 35900 | 35750 | 3638 |
| 486 | 20231019 | 103800 | 3709803700 | 35850 | 35850 | 35850 | 35800 | 335 |
| 487 | 20231019 | 103700 | 3697794100 | 35850 | 35900 | 35900 | 35800 | 909 |
| 488 | 20231019 | 103600 | 3665200950 | 35900 | 35850 | 35900 | 35850 | 99 |
| 489 | 20231019 | 103500 | 3661647100 | 35850 | 35900 | 35900 | 35850 | 81 |
| 490 | 20231019 | 103400 | 3658742700 | 35850 | 35900 | 35900 | 35850 | 114 |
| 491 | 20231019 | 103300 | 3654650400 | 35850 | 35850 | 35900 | 35850 | 110 |
| 492 | 20231019 | 103200 | 3650706300 | 35900 | 35850 | 35900 | 35800 | 221 |
| 493 | 20231019 | 103100 | 3642781050 | 35850 | 35800 | 35850 | 35800 | 149 |
| 494 | 20231019 | 103000 | 3637442950 | 35850 | 35850 | 35850 | 35800 | 736 |
| 495 | 20231019 | 102900 | 3611059750 | 35850 | 35850 | 35850 | 35800 | 94 |
| 496 | 20231019 | 102800 | 3607690000 | 35850 | 35850 | 35850 | 35850 | 135 |
| 497 | 20231019 | 102700 | 3602850250 | 35900 | 35900 | 35900 | 35800 | 393 |
| 498 | 20231019 | 102600 | 3588748100 | 35900 | 35850 | 35900 | 35850 | 195 |
| 499 | 20231019 | 102500 | 3581751600 | 35900 | 35800 | 35900 | 35800 | 1251 |
| 500 | 20231019 | 102400 | 3536929600 | 35750 | 35800 | 35800 | 35750 | 109 |
| 501 | 20231019 | 102300 | 3533030750 | 35800 | 35800 | 35800 | 35750 | 45 |
| 502 | 20231019 | 102200 | 3531421450 | 35800 | 35750 | 35800 | 35750 | 87 |
| 503 | 20231019 | 102100 | 3528309950 | 35750 | 35800 | 35800 | 35750 | 140 |
| 504 | 20231019 | 102000 | 3523302250 | 35800 | 35800 | 35800 | 35700 | 215 |
| 505 | 20231019 | 101900 | 3515608750 | 35800 | 35700 | 35800 | 35700 | 757 |
| 506 | 20231019 | 101800 | 3488551850 | 35700 | 35650 | 35700 | 35650 | 1463 |
| 507 | 20231019 | 101700 | 3436328100 | 35650 | 35650 | 35700 | 35600 | 81 |
| 508 | 20231019 | 101600 | 3433441650 | 35650 | 35700 | 35700 | 35650 | 2439 |
| 509 | 20231019 | 101500 | 3346429950 | 35700 | 35700 | 35700 | 35650 | 222 |
| 510 | 20231019 | 101400 | 3338509700 | 35700 | 35700 | 35700 | 35650 | 1004 |
| 511 | 20231019 | 101300 | 3302699650 | 35650 | 35700 | 35700 | 35650 | 950 |
| 512 | 20231019 | 101200 | 3268831300 | 35700 | 35650 | 35700 | 35650 | 516 |
| 513 | 20231019 | 101100 | 3250432750 | 35650 | 35650 | 35700 | 35650 | 1524 |
| 514 | 20231019 | 101000 | 3196101550 | 35700 | 35800 | 35800 | 35650 | 5323 |
| 515 | 20231019 | 100900 | 3006100200 | 35750 | 35800 | 35800 | 35750 | 341 |
| 516 | 20231019 | 100800 | 2993902350 | 35800 | 35800 | 35800 | 35800 | 3 |
| 517 | 20231019 | 100700 | 2993794950 | 35750 | 35750 | 35800 | 35750 | 874 |
| 518 | 20231019 | 100600 | 2962549400 | 35750 | 35750 | 35750 | 35700 | 773 |
| 519 | 20231019 | 100500 | 2934916000 | 35750 | 35750 | 35750 | 35700 | 494 |
| 520 | 20231019 | 100400 | 2917260000 | 35800 | 35850 | 35850 | 35700 | 3344 |
| 521 | 20231019 | 100300 | 2797607050 | 35800 | 35900 | 35900 | 35800 | 1054 |
| 522 | 20231019 | 100200 | 2759825550 | 35900 | 35850 | 35900 | 35850 | 974 |
| 523 | 20231019 | 100100 | 2724877650 | 35850 | 35900 | 35900 | 35800 | 2208 |
| 524 | 20231019 | 100000 | 2645680450 | 35950 | 36100 | 36100 | 35900 | 4794 |
| 525 | 20231019 | 095900 | 2473142100 | 36100 | 36100 | 36100 | 36050 | 811 |
| 526 | 20231019 | 095800 | 2443903550 | 36100 | 36150 | 36150 | 36050 | 461 |
| 527 | 20231019 | 095700 | 2427273200 | 36100 | 36100 | 36100 | 36100 | 579 |
| 528 | 20231019 | 095600 | 2406371300 | 36100 | 36050 | 36100 | 36050 | 210 |
| 529 | 20231019 | 095500 | 2398792800 | 36050 | 36100 | 36100 | 36000 | 211 |
| 530 | 20231019 | 095400 | 2391183050 | 36100 | 36050 | 36100 | 36050 | 1044 |
| 531 | 20231019 | 095300 | 2353545050 | 36050 | 36050 | 36050 | 36050 | 436 |
| 532 | 20231019 | 095200 | 2337827250 | 36050 | 36000 | 36050 | 36000 | 141 |
| 533 | 20231019 | 095100 | 2332749600 | 36000 | 36000 | 36000 | 35950 | 620 |
| 534 | 20231019 | 095000 | 2310430100 | 36000 | 36000 | 36000 | 35950 | 522 |
| 535 | 20231019 | 094900 | 2291638750 | 36000 | 36000 | 36000 | 36000 | 1045 |
| 536 | 20231019 | 094800 | 2254018750 | 36000 | 35950 | 36000 | 35950 | 1339 |
| 537 | 20231019 | 094700 | 2205819700 | 35950 | 35950 | 36000 | 35950 | 213 |
| 538 | 20231019 | 094600 | 2198158800 | 35950 | 36000 | 36000 | 35950 | 250 |
| 539 | 20231019 | 094500 | 2189169850 | 35950 | 35950 | 36000 | 35950 | 204 |
| 540 | 20231019 | 094400 | 2181829600 | 35950 | 35950 | 36000 | 35950 | 78 |
| 541 | 20231019 | 094300 | 2179024100 | 35950 | 35950 | 35950 | 35950 | 121 |
| 542 | 20231019 | 094200 | 2174674150 | 35950 | 36000 | 36000 | 35950 | 676 |
| 543 | 20231019 | 094100 | 2150371850 | 36000 | 35950 | 36000 | 35900 | 832 |
| 544 | 20231019 | 094000 | 2120462300 | 35950 | 35950 | 35950 | 35950 | 169 |
| 545 | 20231019 | 093900 | 2114386750 | 35950 | 35950 | 35950 | 35900 | 293 |
| 546 | 20231019 | 093800 | 2103853500 | 35900 | 35900 | 35900 | 35900 | 325 |
| 547 | 20231019 | 093700 | 2092186000 | 35900 | 35900 | 35900 | 35900 | 126 |
| 548 | 20231019 | 093600 | 2087662600 | 35850 | 35850 | 35850 | 35800 | 914 |
| 549 | 20231019 | 093500 | 2054896400 | 35850 | 35800 | 35850 | 35800 | 1042 |
| 550 | 20231019 | 093400 | 2017578600 | 35750 | 35800 | 35800 | 35750 | 1294 |
| 551 | 20231019 | 093300 | 1971263200 | 35800 | 35800 | 35800 | 35750 | 2014 |
| 552 | 20231019 | 093200 | 1899259800 | 35800 | 35950 | 35950 | 35800 | 5113 |
| 553 | 20231019 | 093100 | 1715986200 | 35950 | 35950 | 35950 | 35950 | 236 |
| 554 | 20231019 | 093000 | 1707502000 | 35950 | 35900 | 35950 | 35900 | 97 |
| 555 | 20231019 | 092900 | 1704017500 | 35900 | 35900 | 35900 | 35850 | 4309 |
| 556 | 20231019 | 092800 | 1549347600 | 35950 | 35950 | 35950 | 35900 | 1161 |
| 557 | 20231019 | 092700 | 1507614850 | 35950 | 36000 | 36000 | 35900 | 702 |
| 558 | 20231019 | 092600 | 1482362350 | 36000 | 36000 | 36000 | 36000 | 138 |
| 559 | 20231019 | 092500 | 1477394350 | 36000 | 36000 | 36050 | 36000 | 342 |
| 560 | 20231019 | 092400 | 1465082300 | 36000 | 36050 | 36100 | 36000 | 880 |
| 561 | 20231019 | 092300 | 1433386550 | 36050 | 36050 | 36100 | 36050 | 583 |
| 562 | 20231019 | 092200 | 1412368000 | 36050 | 36150 | 36150 | 36050 | 590 |
| 563 | 20231019 | 092100 | 1391075600 | 36150 | 36200 | 36200 | 36100 | 80 |
| 564 | 20231019 | 092000 | 1388183450 | 36200 | 36200 | 36250 | 36150 | 996 |
| 565 | 20231019 | 091900 | 1352130700 | 36200 | 36200 | 36300 | 36150 | 348 |
| 566 | 20231019 | 091800 | 1339532900 | 36250 | 36150 | 36350 | 36100 | 2304 |
| 567 | 20231019 | 091700 | 1256119350 | 36150 | 36000 | 36150 | 35950 | 1704 |
| 568 | 20231019 | 091600 | 1194764750 | 35900 | 35950 | 35950 | 35900 | 1587 |
| 569 | 20231019 | 091500 | 1137757400 | 35950 | 35900 | 35950 | 35850 | 1120 |
| 570 | 20231019 | 091400 | 1097542400 | 35950 | 35900 | 35950 | 35850 | 705 |
| 571 | 20231019 | 091300 | 1072218950 | 35900 | 35900 | 36000 | 35900 | 1723 |
| 572 | 20231019 | 091200 | 1010302200 | 35850 | 35950 | 35950 | 35850 | 513 |
| 573 | 20231019 | 091100 | 991889500 | 35900 | 35900 | 35900 | 35850 | 1130 |
| 574 | 20231019 | 091000 | 951334050 | 35900 | 35850 | 35950 | 35850 | 927 |
| 575 | 20231019 | 090900 | 918052550 | 35850 | 35850 | 35950 | 35850 | 304 |
| 576 | 20231019 | 090800 | 907149950 | 35850 | 35800 | 36050 | 35750 | 5584 |
| 577 | 20231019 | 090700 | 706885900 | 35750 | 35800 | 35900 | 35750 | 1264 |
| 578 | 20231019 | 090600 | 661620900 | 35850 | 35950 | 35950 | 35750 | 4568 |
| 579 | 20231019 | 090500 | 497911850 | 35950 | 35950 | 35950 | 35900 | 1424 |
| 580 | 20231019 | 090400 | 446778600 | 35950 | 36050 | 36050 | 35900 | 1938 |
| 581 | 20231019 | 090300 | 377113150 | 36050 | 36000 | 36050 | 35900 | 827 |
| 582 | 20231019 | 090200 | 347352850 | 36000 | 35850 | 36000 | 35800 | 817 |
| 583 | 20231019 | 090100 | 318011500 | 35900 | 35800 | 35950 | 35750 | 2513 |
| 584 | 20231019 | 090000 | 227928850 | 35800 | 35700 | 35900 | 35700 | 6372 |