31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 183300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 159935 |
| 3 | 20231018 | 183200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20231018 | 183100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20231018 | 183000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20231018 | 182900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20231018 | 182800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20231018 | 182700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20231018 | 182600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20231018 | 182500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20231018 | 182400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20231018 | 182300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20231018 | 182200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20231018 | 182100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20231018 | 182000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20231018 | 181900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20231018 | 181800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20231018 | 181700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20231018 | 181600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20231018 | 181500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20231018 | 181400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20231018 | 181300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20231018 | 181200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20231018 | 181100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20231018 | 181000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20231018 | 180900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20231018 | 180800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20231018 | 180700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20231018 | 180600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20231018 | 180500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20231018 | 180400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20231018 | 180300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 159935 |
| 33 | 20231018 | 180200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20231018 | 180100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20231018 | 180000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20231018 | 175900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20231018 | 175800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20231018 | 175700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20231018 | 175600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20231018 | 175500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20231018 | 175400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20231018 | 175300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20231018 | 175200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20231018 | 175100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20231018 | 175000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20231018 | 174900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20231018 | 174800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20231018 | 174700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20231018 | 174600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20231018 | 174500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20231018 | 174400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20231018 | 174300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20231018 | 174200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20231018 | 174100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20231018 | 174000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20231018 | 173900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20231018 | 173800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20231018 | 173700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20231018 | 173600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20231018 | 173500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20231018 | 173400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20231018 | 173300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 159935 |
| 63 | 20231018 | 173200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20231018 | 173100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20231018 | 173000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20231018 | 172900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20231018 | 172800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20231018 | 172700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20231018 | 172600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20231018 | 172500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20231018 | 172400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20231018 | 172300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20231018 | 172200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20231018 | 172100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20231018 | 172000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20231018 | 171900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20231018 | 171800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20231018 | 171700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20231018 | 171600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20231018 | 171500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20231018 | 171400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20231018 | 171300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20231018 | 171200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20231018 | 171100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20231018 | 171000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20231018 | 170900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20231018 | 170800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20231018 | 170700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20231018 | 170600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20231018 | 170500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20231018 | 170400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20231018 | 170300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 159935 |
| 93 | 20231018 | 170200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20231018 | 170100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20231018 | 170000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20231018 | 165900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20231018 | 165800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20231018 | 165700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20231018 | 165600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20231018 | 165500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20231018 | 165400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20231018 | 165300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20231018 | 165200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20231018 | 165100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20231018 | 165000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20231018 | 164900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20231018 | 164800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20231018 | 164700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20231018 | 164600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20231018 | 164500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20231018 | 164400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20231018 | 164300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20231018 | 164200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20231018 | 164100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20231018 | 164000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20231018 | 163900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20231018 | 163800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20231018 | 163700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20231018 | 163600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20231018 | 163500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20231018 | 163400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20231018 | 163300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 159935 |
| 123 | 20231018 | 163200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20231018 | 163100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20231018 | 163000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20231018 | 162900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20231018 | 162800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20231018 | 162700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20231018 | 162600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20231018 | 162500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20231018 | 162400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20231018 | 162300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20231018 | 162200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20231018 | 162100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20231018 | 162000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20231018 | 161900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20231018 | 161800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20231018 | 161700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20231018 | 161600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20231018 | 161500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20231018 | 161400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20231018 | 161300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20231018 | 161200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20231018 | 161100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20231018 | 161000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20231018 | 160900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20231018 | 160800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20231018 | 160700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20231018 | 160600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20231018 | 160500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20231018 | 160400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20231018 | 160300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 159935 |
| 153 | 20231018 | 160200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20231018 | 160100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20231018 | 160000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20231018 | 155900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20231018 | 155800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20231018 | 155700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20231018 | 155600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20231018 | 155500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20231018 | 155400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20231018 | 155300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20231018 | 155200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20231018 | 155100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20231018 | 155000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20231018 | 154900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20231018 | 154800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20231018 | 154700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20231018 | 154600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20231018 | 154500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20231018 | 154400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20231018 | 154300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20231018 | 154200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20231018 | 154100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20231018 | 154000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20231018 | 153900 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20231018 | 153800 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20231018 | 153700 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20231018 | 153600 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20231018 | 153500 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20231018 | 153400 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20231018 | 153300 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 159935 |
| 183 | 20231018 | 153200 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20231018 | 153100 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20231018 | 153000 | 14696438100 | 33750 | 33750 | 33750 | 33750 | 159935 |
| 186 | 20231018 | 152900 | 9298631850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20231018 | 152800 | 9298631850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20231018 | 152700 | 9298631850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20231018 | 152600 | 9298631850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20231018 | 152500 | 9298631850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20231018 | 152400 | 9298631850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20231018 | 152300 | 9298631850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20231018 | 152200 | 9298631850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20231018 | 152100 | 9298631850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20231018 | 152000 | 9298631850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20231018 | 151900 | 9298631850 | 33750 | 33550 | 33750 | 33550 | 427 |
| 197 | 20231018 | 151800 | 9284243650 | 33700 | 33550 | 33700 | 33550 | 1345 |
| 198 | 20231018 | 151700 | 9239020050 | 33600 | 33600 | 33750 | 33550 | 638 |
| 199 | 20231018 | 151600 | 9217559100 | 33600 | 33600 | 33700 | 33550 | 313 |
| 200 | 20231018 | 151500 | 9207041500 | 33600 | 33550 | 33700 | 33550 | 565 |
| 201 | 20231018 | 151400 | 9188047650 | 33650 | 33550 | 33700 | 33500 | 1034 |
| 202 | 20231018 | 151300 | 9153299600 | 33550 | 33550 | 33650 | 33500 | 1184 |
| 203 | 20231018 | 151200 | 9113561200 | 33550 | 33550 | 33600 | 33550 | 378 |
| 204 | 20231018 | 151100 | 9100879200 | 33550 | 33550 | 33600 | 33550 | 827 |
| 205 | 20231018 | 151000 | 9073108250 | 33600 | 33600 | 33650 | 33550 | 1009 |
| 206 | 20231018 | 150900 | 9039193350 | 33650 | 33550 | 33650 | 33550 | 971 |
| 207 | 20231018 | 150800 | 9006571750 | 33550 | 33550 | 33600 | 33550 | 435 |
| 208 | 20231018 | 150700 | 8991972400 | 33600 | 33500 | 33650 | 33500 | 682 |
| 209 | 20231018 | 150600 | 8969076400 | 33500 | 33550 | 33600 | 33500 | 798 |
| 210 | 20231018 | 150500 | 8942306350 | 33600 | 33550 | 33600 | 33550 | 414 |
| 211 | 20231018 | 150400 | 8928404050 | 33600 | 33500 | 33700 | 33500 | 1830 |
| 212 | 20231018 | 150300 | 8866978650 | 33550 | 33500 | 33550 | 33500 | 261 |
| 213 | 20231018 | 150200 | 8858232550 | 33500 | 33550 | 33600 | 33500 | 2075 |
| 214 | 20231018 | 150100 | 8788677650 | 33550 | 33550 | 33600 | 33550 | 398 |
| 215 | 20231018 | 150000 | 8775323400 | 33550 | 33550 | 33600 | 33550 | 288 |
| 216 | 20231018 | 145900 | 8765660450 | 33550 | 33550 | 33600 | 33550 | 341 |
| 217 | 20231018 | 145800 | 8754218400 | 33550 | 33600 | 33600 | 33550 | 354 |
| 218 | 20231018 | 145700 | 8742338250 | 33600 | 33600 | 33650 | 33600 | 325 |
| 219 | 20231018 | 145600 | 8731416950 | 33600 | 33600 | 33650 | 33600 | 327 |
| 220 | 20231018 | 145500 | 8720427850 | 33600 | 33600 | 33650 | 33600 | 498 |
| 221 | 20231018 | 145400 | 8703682350 | 33650 | 33650 | 33650 | 33600 | 930 |
| 222 | 20231018 | 145300 | 8672401450 | 33650 | 33600 | 33650 | 33600 | 177 |
| 223 | 20231018 | 145200 | 8666452550 | 33600 | 33650 | 33650 | 33600 | 834 |
| 224 | 20231018 | 145100 | 8638402100 | 33650 | 33550 | 33650 | 33550 | 1418 |
| 225 | 20231018 | 145000 | 8590726400 | 33600 | 33550 | 33650 | 33550 | 1604 |
| 226 | 20231018 | 144900 | 8536828300 | 33550 | 33600 | 33600 | 33550 | 1169 |
| 227 | 20231018 | 144800 | 8497562800 | 33600 | 33550 | 33650 | 33550 | 624 |
| 228 | 20231018 | 144700 | 8476594300 | 33650 | 33650 | 33650 | 33550 | 1756 |
| 229 | 20231018 | 144600 | 8417593200 | 33600 | 33600 | 33650 | 33600 | 379 |
| 230 | 20231018 | 144500 | 8404855100 | 33650 | 33600 | 33650 | 33600 | 696 |
| 231 | 20231018 | 144400 | 8381446300 | 33650 | 33600 | 33650 | 33600 | 401 |
| 232 | 20231018 | 144300 | 8367968800 | 33600 | 33600 | 33650 | 33600 | 325 |
| 233 | 20231018 | 144200 | 8357045000 | 33600 | 33700 | 33700 | 33600 | 1171 |
| 234 | 20231018 | 144100 | 8317647900 | 33700 | 33650 | 33700 | 33650 | 288 |
| 235 | 20231018 | 144000 | 8307953600 | 33650 | 33650 | 33700 | 33650 | 478 |
| 236 | 20231018 | 143900 | 8291859050 | 33650 | 33650 | 33700 | 33650 | 605 |
| 237 | 20231018 | 143800 | 8271481250 | 33650 | 33650 | 33700 | 33650 | 1696 |
| 238 | 20231018 | 143700 | 8214339300 | 33650 | 33650 | 33700 | 33650 | 316 |
| 239 | 20231018 | 143600 | 8203700950 | 33700 | 33650 | 33700 | 33650 | 756 |
| 240 | 20231018 | 143500 | 8178237800 | 33650 | 33650 | 33700 | 33650 | 772 |
| 241 | 20231018 | 143400 | 8152230300 | 33700 | 33650 | 33700 | 33650 | 360 |
| 242 | 20231018 | 143300 | 8140112550 | 33650 | 33650 | 33750 | 33650 | 254 |
| 243 | 20231018 | 143200 | 8131560050 | 33750 | 33600 | 33750 | 33550 | 1366 |
| 244 | 20231018 | 143100 | 8085596700 | 33600 | 33650 | 33700 | 33600 | 343 |
| 245 | 20231018 | 143000 | 8074054800 | 33700 | 33600 | 33700 | 33600 | 2701 |
| 246 | 20231018 | 142900 | 7983086350 | 33600 | 33650 | 33700 | 33600 | 522 |
| 247 | 20231018 | 142800 | 7965529200 | 33700 | 33650 | 33700 | 33650 | 1021 |
| 248 | 20231018 | 142700 | 7931142250 | 33700 | 33650 | 33700 | 33650 | 662 |
| 249 | 20231018 | 142600 | 7908842150 | 33700 | 33650 | 33700 | 33650 | 393 |
| 250 | 20231018 | 142500 | 7895613550 | 33650 | 33700 | 33750 | 33650 | 403 |
| 251 | 20231018 | 142400 | 7882034100 | 33700 | 33700 | 33750 | 33700 | 587 |
| 252 | 20231018 | 142300 | 7862235950 | 33700 | 33650 | 33750 | 33650 | 940 |
| 253 | 20231018 | 142200 | 7830561800 | 33700 | 33600 | 33750 | 33600 | 1296 |
| 254 | 20231018 | 142100 | 7786953050 | 33600 | 33650 | 33650 | 33600 | 262 |
| 255 | 20231018 | 142000 | 7778147000 | 33600 | 33600 | 33650 | 33600 | 358 |
| 256 | 20231018 | 141900 | 7766111150 | 33600 | 33600 | 33650 | 33600 | 313 |
| 257 | 20231018 | 141800 | 7755591350 | 33650 | 33600 | 33650 | 33600 | 788 |
| 258 | 20231018 | 141700 | 7729087950 | 33600 | 33650 | 33650 | 33600 | 143 |
| 259 | 20231018 | 141600 | 7724281750 | 33650 | 33650 | 33700 | 33600 | 339 |
| 260 | 20231018 | 141500 | 7712882250 | 33650 | 33650 | 33700 | 33650 | 488 |
| 261 | 20231018 | 141400 | 7696443350 | 33650 | 33650 | 33700 | 33650 | 360 |
| 262 | 20231018 | 141300 | 7684323950 | 33700 | 33600 | 33700 | 33600 | 2263 |
| 263 | 20231018 | 141200 | 7608174950 | 33600 | 33600 | 33650 | 33600 | 333 |
| 264 | 20231018 | 141100 | 7596982600 | 33600 | 33600 | 33650 | 33600 | 381 |
| 265 | 20231018 | 141000 | 7584170100 | 33650 | 33600 | 33650 | 33600 | 287 |
| 266 | 20231018 | 140900 | 7574523050 | 33600 | 33600 | 33650 | 33600 | 223 |
| 267 | 20231018 | 140800 | 7567029850 | 33650 | 33600 | 33650 | 33550 | 1699 |
| 268 | 20231018 | 140700 | 7509897550 | 33600 | 33600 | 33650 | 33600 | 149 |
| 269 | 20231018 | 140600 | 7504890800 | 33600 | 33600 | 33650 | 33600 | 599 |
| 270 | 20231018 | 140500 | 7484758900 | 33650 | 33600 | 33650 | 33600 | 330 |
| 271 | 20231018 | 140400 | 7473662550 | 33600 | 33600 | 33650 | 33600 | 326 |
| 272 | 20231018 | 140300 | 7462707250 | 33600 | 33600 | 33650 | 33600 | 1355 |
| 273 | 20231018 | 140200 | 7417118300 | 33600 | 33650 | 33650 | 33600 | 648 |
| 274 | 20231018 | 140100 | 7395323500 | 33650 | 33650 | 33700 | 33650 | 1116 |
| 275 | 20231018 | 140000 | 7357755850 | 33650 | 33650 | 33700 | 33650 | 220 |
| 276 | 20231018 | 135900 | 7350352800 | 33700 | 33650 | 33700 | 33650 | 498 |
| 277 | 20231018 | 135800 | 7333587350 | 33650 | 33650 | 33700 | 33650 | 406 |
| 278 | 20231018 | 135700 | 7319916800 | 33700 | 33650 | 33700 | 33650 | 760 |
| 279 | 20231018 | 135600 | 7294321000 | 33650 | 33650 | 33700 | 33650 | 234 |
| 280 | 20231018 | 135500 | 7286446600 | 33650 | 33650 | 33700 | 33650 | 1512 |
| 281 | 20231018 | 135400 | 7235510250 | 33650 | 33650 | 33700 | 33650 | 229 |
| 282 | 20231018 | 135300 | 7227804150 | 33650 | 33650 | 33700 | 33650 | 168 |
| 283 | 20231018 | 135200 | 7222150600 | 33650 | 33650 | 33700 | 33650 | 508 |
| 284 | 20231018 | 135100 | 7205043250 | 33650 | 33700 | 33700 | 33650 | 295 |
| 285 | 20231018 | 135000 | 7195116350 | 33650 | 33600 | 33800 | 33600 | 4802 |
| 286 | 20231018 | 134900 | 7033170550 | 33600 | 33600 | 33650 | 33600 | 336 |
| 287 | 20231018 | 134800 | 7021871450 | 33650 | 33600 | 33650 | 33600 | 608 |
| 288 | 20231018 | 134700 | 7001424300 | 33600 | 33600 | 33650 | 33600 | 75 |
| 289 | 20231018 | 134600 | 6998904000 | 33650 | 33600 | 33700 | 33600 | 1637 |
| 290 | 20231018 | 134500 | 6943821400 | 33650 | 33600 | 33650 | 33600 | 598 |
| 291 | 20231018 | 134400 | 6923713500 | 33600 | 33600 | 33650 | 33600 | 199 |
| 292 | 20231018 | 134300 | 6917026750 | 33600 | 33600 | 33650 | 33600 | 1516 |
| 293 | 20231018 | 134200 | 6866055200 | 33600 | 33600 | 33650 | 33600 | 241 |
| 294 | 20231018 | 134100 | 6857957250 | 33600 | 33600 | 33650 | 33600 | 152 |
| 295 | 20231018 | 134000 | 6852849300 | 33650 | 33600 | 33700 | 33600 | 372 |
| 296 | 20231018 | 133900 | 6840335800 | 33600 | 33650 | 33700 | 33600 | 274 |
| 297 | 20231018 | 133800 | 6831113350 | 33700 | 33600 | 33700 | 33600 | 2025 |
| 298 | 20231018 | 133700 | 6762960500 | 33600 | 33600 | 33650 | 33600 | 184 |
| 299 | 20231018 | 133600 | 6756778000 | 33600 | 33600 | 33650 | 33600 | 265 |
| 300 | 20231018 | 133500 | 6747873650 | 33600 | 33600 | 33650 | 33600 | 506 |
| 301 | 20231018 | 133400 | 6730851900 | 33600 | 33600 | 33600 | 33600 | 381 |
| 302 | 20231018 | 133300 | 6718050300 | 33600 | 33600 | 33650 | 33600 | 767 |
| 303 | 20231018 | 133200 | 6692278800 | 33600 | 33650 | 33650 | 33600 | 342 |
| 304 | 20231018 | 133100 | 6680783750 | 33650 | 33600 | 33700 | 33600 | 785 |
| 305 | 20231018 | 133000 | 6654351650 | 33600 | 33650 | 33700 | 33600 | 1160 |
| 306 | 20231018 | 132900 | 6615315750 | 33650 | 33650 | 33700 | 33650 | 785 |
| 307 | 20231018 | 132800 | 6588868850 | 33650 | 33650 | 33700 | 33650 | 981 |
| 308 | 20231018 | 132700 | 6555835300 | 33650 | 33650 | 33700 | 33650 | 60 |
| 309 | 20231018 | 132600 | 6553816000 | 33650 | 33650 | 33700 | 33650 | 368 |
| 310 | 20231018 | 132500 | 6541432750 | 33650 | 33650 | 33700 | 33650 | 184 |
| 311 | 20231018 | 132400 | 6535237150 | 33650 | 33650 | 33700 | 33650 | 971 |
| 312 | 20231018 | 132300 | 6502528150 | 33650 | 33650 | 33700 | 33650 | 124 |
| 313 | 20231018 | 132200 | 6498355500 | 33650 | 33650 | 33700 | 33650 | 393 |
| 314 | 20231018 | 132100 | 6485120900 | 33650 | 33650 | 33700 | 33650 | 99 |
| 315 | 20231018 | 132000 | 6481789200 | 33650 | 33650 | 33700 | 33650 | 585 |
| 316 | 20231018 | 131900 | 6462083650 | 33650 | 33650 | 33700 | 33650 | 84 |
| 317 | 20231018 | 131800 | 6459256700 | 33650 | 33650 | 33700 | 33650 | 1570 |
| 318 | 20231018 | 131700 | 6406364100 | 33700 | 33650 | 33700 | 33650 | 60 |
| 319 | 20231018 | 131600 | 6404344400 | 33650 | 33700 | 33700 | 33650 | 151 |
| 320 | 20231018 | 131500 | 6399262900 | 33650 | 33650 | 33700 | 33650 | 532 |
| 321 | 20231018 | 131400 | 6381338850 | 33700 | 33650 | 33700 | 33650 | 140 |
| 322 | 20231018 | 131300 | 6376627150 | 33650 | 33650 | 33700 | 33650 | 62 |
| 323 | 20231018 | 131200 | 6374540500 | 33700 | 33650 | 33700 | 33650 | 171 |
| 324 | 20231018 | 131100 | 6368786150 | 33650 | 33650 | 33700 | 33650 | 78 |
| 325 | 20231018 | 131000 | 6366159600 | 33650 | 33650 | 33700 | 33650 | 861 |
| 326 | 20231018 | 130900 | 6337151800 | 33650 | 33650 | 33700 | 33650 | 1389 |
| 327 | 20231018 | 130800 | 6290402000 | 33600 | 33600 | 33650 | 33600 | 347 |
| 328 | 20231018 | 130700 | 6278731700 | 33600 | 33650 | 33650 | 33600 | 92 |
| 329 | 20231018 | 130600 | 6275640150 | 33650 | 33600 | 33650 | 33600 | 133 |
| 330 | 20231018 | 130500 | 6271171200 | 33600 | 33600 | 33650 | 33600 | 104 |
| 331 | 20231018 | 130400 | 6267674000 | 33600 | 33650 | 33650 | 33600 | 180 |
| 332 | 20231018 | 130300 | 6261625350 | 33650 | 33600 | 33650 | 33600 | 2036 |
| 333 | 20231018 | 130200 | 6193116600 | 33600 | 33600 | 33650 | 33600 | 129 |
| 334 | 20231018 | 130100 | 6188781900 | 33650 | 33600 | 33650 | 33600 | 79 |
| 335 | 20231018 | 130000 | 6186127350 | 33600 | 33600 | 33650 | 33600 | 452 |
| 336 | 20231018 | 125900 | 6170924950 | 33650 | 33650 | 33650 | 33600 | 203 |
| 337 | 20231018 | 125800 | 6164096100 | 33600 | 33600 | 33650 | 33600 | 156 |
| 338 | 20231018 | 125700 | 6158854450 | 33650 | 33600 | 33650 | 33600 | 1172 |
| 339 | 20231018 | 125600 | 6119419500 | 33600 | 33600 | 33650 | 33600 | 134 |
| 340 | 20231018 | 125500 | 6114916850 | 33600 | 33650 | 33650 | 33600 | 476 |
| 341 | 20231018 | 125400 | 6098903150 | 33600 | 33600 | 33650 | 33600 | 146 |
| 342 | 20231018 | 125300 | 6093997250 | 33600 | 33600 | 33650 | 33600 | 103 |
| 343 | 20231018 | 125200 | 6090534100 | 33650 | 33600 | 33650 | 33600 | 537 |
| 344 | 20231018 | 125100 | 6072471900 | 33600 | 33600 | 33700 | 33600 | 825 |
| 345 | 20231018 | 125000 | 6044705900 | 33600 | 33600 | 33650 | 33600 | 292 |
| 346 | 20231018 | 124900 | 6034885100 | 33600 | 33650 | 33650 | 33600 | 296 |
| 347 | 20231018 | 124800 | 6024932750 | 33650 | 33650 | 33700 | 33650 | 1115 |
| 348 | 20231018 | 124700 | 5987377450 | 33650 | 33650 | 33650 | 33650 | 39 |
| 349 | 20231018 | 124600 | 5986065100 | 33650 | 33600 | 33700 | 33600 | 1451 |
| 350 | 20231018 | 124500 | 5937235600 | 33600 | 33600 | 33650 | 33600 | 303 |
| 351 | 20231018 | 124400 | 5927043900 | 33600 | 33650 | 33650 | 33600 | 230 |
| 352 | 20231018 | 124300 | 5919313450 | 33700 | 33650 | 33700 | 33650 | 293 |
| 353 | 20231018 | 124200 | 5909444200 | 33650 | 33650 | 33700 | 33650 | 144 |
| 354 | 20231018 | 124100 | 5904598300 | 33650 | 33650 | 33700 | 33650 | 182 |
| 355 | 20231018 | 124000 | 5898467750 | 33700 | 33700 | 33750 | 33650 | 508 |
| 356 | 20231018 | 123900 | 5881354450 | 33750 | 33700 | 33750 | 33700 | 417 |
| 357 | 20231018 | 123800 | 5867282900 | 33700 | 33700 | 33700 | 33700 | 134 |
| 358 | 20231018 | 123700 | 5862767100 | 33700 | 33750 | 33750 | 33700 | 177 |
| 359 | 20231018 | 123600 | 5856795400 | 33700 | 33800 | 33800 | 33700 | 359 |
| 360 | 20231018 | 123500 | 5844696550 | 33700 | 33700 | 33750 | 33700 | 1537 |
| 361 | 20231018 | 123400 | 5792826150 | 33750 | 33700 | 33750 | 33700 | 293 |
| 362 | 20231018 | 123300 | 5782942900 | 33700 | 33700 | 33750 | 33700 | 1284 |
| 363 | 20231018 | 123200 | 5739621900 | 33700 | 33600 | 33750 | 33550 | 2732 |
| 364 | 20231018 | 123100 | 5647607750 | 33600 | 33600 | 33650 | 33600 | 33 |
| 365 | 20231018 | 123000 | 5646498700 | 33600 | 33600 | 33650 | 33600 | 354 |
| 366 | 20231018 | 122900 | 5634595900 | 33600 | 33600 | 33650 | 33600 | 359 |
| 367 | 20231018 | 122800 | 5622533150 | 33600 | 33700 | 33700 | 33600 | 376 |
| 368 | 20231018 | 122700 | 5609877900 | 33700 | 33650 | 33700 | 33650 | 61 |
| 369 | 20231018 | 122600 | 5607825200 | 33650 | 33650 | 33700 | 33650 | 176 |
| 370 | 20231018 | 122500 | 5601902500 | 33650 | 33750 | 33750 | 33650 | 488 |
| 371 | 20231018 | 122400 | 5585461700 | 33700 | 33700 | 33700 | 33700 | 185 |
| 372 | 20231018 | 122300 | 5579227200 | 33700 | 33700 | 33750 | 33700 | 302 |
| 373 | 20231018 | 122200 | 5569042900 | 33700 | 33700 | 33750 | 33700 | 146 |
| 374 | 20231018 | 122100 | 5564122400 | 33700 | 33700 | 33750 | 33700 | 254 |
| 375 | 20231018 | 122000 | 5555553900 | 33700 | 33700 | 33750 | 33700 | 252 |
| 376 | 20231018 | 121900 | 5547061250 | 33700 | 33700 | 33750 | 33700 | 170 |
| 377 | 20231018 | 121800 | 5541324850 | 33750 | 33700 | 33750 | 33700 | 889 |
| 378 | 20231018 | 121700 | 5511340200 | 33700 | 33700 | 33750 | 33700 | 65 |
| 379 | 20231018 | 121600 | 5509149450 | 33750 | 33700 | 33750 | 33700 | 361 |
| 380 | 20231018 | 121500 | 5496974200 | 33750 | 33750 | 33750 | 33700 | 273 |
| 381 | 20231018 | 121400 | 5487764600 | 33800 | 33750 | 33800 | 33750 | 1759 |
| 382 | 20231018 | 121300 | 5428337350 | 33750 | 33750 | 33750 | 33750 | 106 |
| 383 | 20231018 | 121200 | 5424759850 | 33750 | 33750 | 33800 | 33750 | 426 |
| 384 | 20231018 | 121100 | 5410372650 | 33750 | 33800 | 33800 | 33750 | 28 |
| 385 | 20231018 | 121000 | 5409427350 | 33750 | 33750 | 33800 | 33750 | 293 |
| 386 | 20231018 | 120900 | 5399532500 | 33750 | 33750 | 33800 | 33750 | 67 |
| 387 | 20231018 | 120800 | 5397271000 | 33750 | 33850 | 33850 | 33750 | 394 |
| 388 | 20231018 | 120700 | 5383960850 | 33850 | 33850 | 33850 | 33800 | 1039 |
| 389 | 20231018 | 120600 | 5348798550 | 33850 | 33850 | 33900 | 33850 | 245 |
| 390 | 20231018 | 120500 | 5340504950 | 33850 | 33850 | 33900 | 33850 | 197 |
| 391 | 20231018 | 120400 | 5333830300 | 33850 | 33850 | 33900 | 33850 | 295 |
| 392 | 20231018 | 120300 | 5323839300 | 33850 | 33850 | 33900 | 33850 | 372 |
| 393 | 20231018 | 120200 | 5311238000 | 33850 | 33900 | 33900 | 33850 | 215 |
| 394 | 20231018 | 120100 | 5303960200 | 33850 | 33900 | 33900 | 33850 | 145 |
| 395 | 20231018 | 120000 | 5299045100 | 33850 | 33850 | 33900 | 33850 | 235 |
| 396 | 20231018 | 115900 | 5291090100 | 33850 | 33850 | 33850 | 33850 | 94 |
| 397 | 20231018 | 115800 | 5287908200 | 33850 | 33850 | 33900 | 33850 | 288 |
| 398 | 20231018 | 115700 | 5278145900 | 33850 | 33850 | 33900 | 33850 | 91 |
| 399 | 20231018 | 115600 | 5275065250 | 33850 | 33850 | 33900 | 33850 | 168 |
| 400 | 20231018 | 115500 | 5269371600 | 33850 | 33900 | 33900 | 33850 | 143 |
| 401 | 20231018 | 115400 | 5264524500 | 33900 | 33900 | 33950 | 33900 | 322 |
| 402 | 20231018 | 115300 | 5253599500 | 33900 | 33900 | 33950 | 33900 | 45 |
| 403 | 20231018 | 115200 | 5252073950 | 33900 | 33900 | 33950 | 33900 | 221 |
| 404 | 20231018 | 115100 | 5244575350 | 33900 | 33900 | 33900 | 33900 | 115 |
| 405 | 20231018 | 115000 | 5240676850 | 33950 | 33900 | 33950 | 33850 | 467 |
| 406 | 20231018 | 114900 | 5224849450 | 33900 | 33850 | 33950 | 33800 | 2940 |
| 407 | 20231018 | 114800 | 5125189650 | 33800 | 33800 | 33800 | 33800 | 68 |
| 408 | 20231018 | 114700 | 5122891250 | 33800 | 33800 | 33850 | 33800 | 184 |
| 409 | 20231018 | 114600 | 5116665600 | 33850 | 33850 | 33850 | 33800 | 88 |
| 410 | 20231018 | 114500 | 5113690950 | 33800 | 33850 | 33850 | 33750 | 5439 |
| 411 | 20231018 | 114400 | 4929736400 | 33850 | 33850 | 33900 | 33850 | 92 |
| 412 | 20231018 | 114300 | 4926619750 | 33850 | 33850 | 33900 | 33850 | 228 |
| 413 | 20231018 | 114200 | 4918895050 | 33850 | 33900 | 33900 | 33850 | 996 |
| 414 | 20231018 | 114100 | 4885142900 | 33900 | 33900 | 33950 | 33900 | 92 |
| 415 | 20231018 | 114000 | 4882023850 | 33950 | 33900 | 33950 | 33900 | 423 |
| 416 | 20231018 | 113900 | 4867671150 | 33900 | 33900 | 33950 | 33900 | 887 |
| 417 | 20231018 | 113800 | 4837565300 | 33950 | 33900 | 33950 | 33900 | 185 |
| 418 | 20231018 | 113700 | 4831286650 | 33900 | 33900 | 33950 | 33900 | 461 |
| 419 | 20231018 | 113600 | 4815642250 | 33950 | 33900 | 33950 | 33900 | 266 |
| 420 | 20231018 | 113500 | 4806613750 | 33900 | 33900 | 33950 | 33900 | 235 |
| 421 | 20231018 | 113400 | 4798640200 | 33900 | 33950 | 33950 | 33900 | 546 |
| 422 | 20231018 | 113300 | 4780108050 | 33900 | 33900 | 33950 | 33900 | 156 |
| 423 | 20231018 | 113200 | 4774818200 | 33900 | 33900 | 33950 | 33900 | 310 |
| 424 | 20231018 | 113100 | 4764297100 | 33950 | 33950 | 33950 | 33900 | 325 |
| 425 | 20231018 | 113000 | 4753268750 | 33900 | 33900 | 33950 | 33900 | 289 |
| 426 | 20231018 | 112900 | 4743463500 | 33900 | 33900 | 33950 | 33900 | 348 |
| 427 | 20231018 | 112800 | 4731654800 | 33900 | 33900 | 33950 | 33900 | 286 |
| 428 | 20231018 | 112700 | 4721945350 | 33900 | 33900 | 33950 | 33900 | 346 |
| 429 | 20231018 | 112600 | 4710207100 | 33950 | 33900 | 33950 | 33900 | 76 |
| 430 | 20231018 | 112500 | 4707628250 | 33900 | 33950 | 33950 | 33900 | 440 |
| 431 | 20231018 | 112400 | 4692695250 | 33900 | 33900 | 33950 | 33900 | 138 |
| 432 | 20231018 | 112300 | 4688015950 | 33900 | 33900 | 33950 | 33900 | 282 |
| 433 | 20231018 | 112200 | 4678447200 | 33950 | 33900 | 33950 | 33900 | 1914 |
| 434 | 20231018 | 112100 | 4613485000 | 33950 | 33900 | 33950 | 33900 | 163 |
| 435 | 20231018 | 112000 | 4607956750 | 33900 | 33900 | 33950 | 33900 | 411 |
| 436 | 20231018 | 111900 | 4594007750 | 33900 | 33900 | 33950 | 33900 | 559 |
| 437 | 20231018 | 111800 | 4575038400 | 33950 | 33900 | 33950 | 33900 | 658 |
| 438 | 20231018 | 111700 | 4552706950 | 33900 | 33900 | 33900 | 33900 | 26 |
| 439 | 20231018 | 111600 | 4551825550 | 33900 | 33900 | 33950 | 33900 | 257 |
| 440 | 20231018 | 111500 | 4543106600 | 33900 | 33900 | 33950 | 33900 | 129 |
| 441 | 20231018 | 111400 | 4538733250 | 33900 | 33900 | 33950 | 33900 | 55 |
| 442 | 20231018 | 111300 | 4536868700 | 33900 | 33900 | 33950 | 33900 | 341 |
| 443 | 20231018 | 111200 | 4525299000 | 33900 | 33900 | 33950 | 33900 | 61 |
| 444 | 20231018 | 111100 | 4523230800 | 33900 | 33900 | 33950 | 33900 | 241 |
| 445 | 20231018 | 111000 | 4515055000 | 33900 | 33950 | 33950 | 33900 | 112 |
| 446 | 20231018 | 110900 | 4511257800 | 33900 | 33900 | 33950 | 33900 | 289 |
| 447 | 20231018 | 110800 | 4501451800 | 33950 | 34000 | 34000 | 33900 | 445 |
| 448 | 20231018 | 110700 | 4486347000 | 33950 | 33900 | 34000 | 33900 | 80 |
| 449 | 20231018 | 110600 | 4483631650 | 33950 | 33950 | 33950 | 33950 | 59 |
| 450 | 20231018 | 110500 | 4481628600 | 33950 | 33900 | 34000 | 33900 | 2812 |
| 451 | 20231018 | 110400 | 4386084500 | 33900 | 33950 | 33950 | 33900 | 581 |
| 452 | 20231018 | 110300 | 4366361600 | 33950 | 33950 | 33950 | 33950 | 269 |
| 453 | 20231018 | 110200 | 4357229050 | 34000 | 33900 | 34000 | 33900 | 1191 |
| 454 | 20231018 | 110100 | 4316800450 | 33900 | 33900 | 33950 | 33900 | 69 |
| 455 | 20231018 | 110000 | 4314459000 | 33900 | 33950 | 33950 | 33900 | 818 |
| 456 | 20231018 | 105900 | 4286712950 | 33900 | 33900 | 33950 | 33900 | 232 |
| 457 | 20231018 | 105800 | 4278840100 | 33950 | 33950 | 33950 | 33950 | 184 |
| 458 | 20231018 | 105700 | 4272593300 | 33900 | 33900 | 33950 | 33900 | 278 |
| 459 | 20231018 | 105600 | 4263160100 | 33950 | 33900 | 33950 | 33900 | 193 |
| 460 | 20231018 | 105500 | 4256615350 | 33900 | 33900 | 33950 | 33900 | 308 |
| 461 | 20231018 | 105400 | 4246160950 | 33950 | 33900 | 33950 | 33900 | 78 |
| 462 | 20231018 | 105300 | 4243516350 | 33950 | 33950 | 33950 | 33950 | 134 |
| 463 | 20231018 | 105200 | 4238967050 | 33900 | 33950 | 33950 | 33900 | 431 |
| 464 | 20231018 | 105100 | 4224336450 | 34000 | 33950 | 34000 | 33900 | 478 |
| 465 | 20231018 | 105000 | 4208109350 | 33950 | 33950 | 33950 | 33950 | 594 |
| 466 | 20231018 | 104900 | 4187943050 | 33950 | 33950 | 33950 | 33900 | 75 |
| 467 | 20231018 | 104800 | 4185398750 | 33950 | 33850 | 33950 | 33800 | 2191 |
| 468 | 20231018 | 104700 | 4111096850 | 33900 | 33900 | 33900 | 33900 | 99 |
| 469 | 20231018 | 104600 | 4107740750 | 33900 | 33850 | 33900 | 33800 | 670 |
| 470 | 20231018 | 104500 | 4085060500 | 33850 | 33850 | 33850 | 33800 | 193 |
| 471 | 20231018 | 104400 | 4078529350 | 33800 | 33850 | 33850 | 33800 | 264 |
| 472 | 20231018 | 104300 | 4069593950 | 33850 | 33850 | 33850 | 33800 | 521 |
| 473 | 20231018 | 104200 | 4051959800 | 33850 | 33800 | 33850 | 33800 | 354 |
| 474 | 20231018 | 104100 | 4039978850 | 33850 | 33850 | 33850 | 33800 | 240 |
| 475 | 20231018 | 104000 | 4031855850 | 33850 | 33800 | 33850 | 33800 | 100 |
| 476 | 20231018 | 103900 | 4028471800 | 33850 | 33800 | 33850 | 33750 | 174 |
| 477 | 20231018 | 103800 | 4022584050 | 33850 | 33800 | 33850 | 33800 | 202 |
| 478 | 20231018 | 103700 | 4015750050 | 33800 | 33800 | 33800 | 33750 | 730 |
| 479 | 20231018 | 103600 | 3991086050 | 33750 | 33750 | 33800 | 33750 | 180 |
| 480 | 20231018 | 103500 | 3985004950 | 33750 | 33800 | 33800 | 33700 | 1457 |
| 481 | 20231018 | 103400 | 3935800950 | 33750 | 33800 | 33800 | 33750 | 887 |
| 482 | 20231018 | 103300 | 3905827600 | 33800 | 33750 | 33800 | 33750 | 440 |
| 483 | 20231018 | 103200 | 3890962500 | 33800 | 33800 | 33800 | 33750 | 412 |
| 484 | 20231018 | 103100 | 3877039850 | 33800 | 33800 | 33800 | 33800 | 225 |
| 485 | 20231018 | 103000 | 3869434850 | 33800 | 33850 | 33850 | 33750 | 684 |
| 486 | 20231018 | 102900 | 3846297450 | 33850 | 33850 | 33850 | 33750 | 103 |
| 487 | 20231018 | 102800 | 3842812800 | 33850 | 33850 | 33850 | 33700 | 3479 |
| 488 | 20231018 | 102700 | 3725223300 | 33850 | 33800 | 33850 | 33800 | 264 |
| 489 | 20231018 | 102600 | 3716292200 | 33850 | 33850 | 33850 | 33850 | 475 |
| 490 | 20231018 | 102500 | 3700213450 | 33800 | 33850 | 33850 | 33800 | 368 |
| 491 | 20231018 | 102400 | 3687759650 | 33850 | 33800 | 33850 | 33800 | 508 |
| 492 | 20231018 | 102300 | 3670570750 | 33800 | 33850 | 33850 | 33800 | 773 |
| 493 | 20231018 | 102200 | 3644410900 | 33850 | 33850 | 33850 | 33800 | 234 |
| 494 | 20231018 | 102100 | 3636493300 | 33850 | 33800 | 33850 | 33800 | 560 |
| 495 | 20231018 | 102000 | 3617543600 | 33850 | 33800 | 33850 | 33800 | 217 |
| 496 | 20231018 | 101900 | 3610204150 | 33800 | 33800 | 33800 | 33800 | 47 |
| 497 | 20231018 | 101800 | 3608615550 | 33850 | 33800 | 33850 | 33800 | 131 |
| 498 | 20231018 | 101700 | 3604186100 | 33850 | 33900 | 33900 | 33850 | 75 |
| 499 | 20231018 | 101600 | 3601647000 | 33900 | 33800 | 33900 | 33800 | 30 |
| 500 | 20231018 | 101500 | 3600631900 | 33800 | 33800 | 33900 | 33800 | 517 |
| 501 | 20231018 | 101400 | 3583134250 | 33800 | 33900 | 33900 | 33800 | 2235 |
| 502 | 20231018 | 101300 | 3507497350 | 33850 | 33850 | 33850 | 33850 | 22 |
| 503 | 20231018 | 101200 | 3506752650 | 33850 | 33900 | 33900 | 33850 | 38 |
| 504 | 20231018 | 101100 | 3505465250 | 33900 | 33850 | 33900 | 33800 | 786 |
| 505 | 20231018 | 101000 | 3478861800 | 33850 | 33800 | 33950 | 33800 | 5209 |
| 506 | 20231018 | 100900 | 3302515850 | 33800 | 33950 | 34000 | 33800 | 6486 |
| 507 | 20231018 | 100800 | 3082504550 | 33950 | 34000 | 34000 | 33950 | 307 |
| 508 | 20231018 | 100700 | 3072071550 | 34000 | 33950 | 34000 | 33950 | 33 |
| 509 | 20231018 | 100600 | 3070949650 | 33950 | 34000 | 34000 | 33950 | 563 |
| 510 | 20231018 | 100500 | 3051814800 | 34000 | 33950 | 34050 | 33950 | 922 |
| 511 | 20231018 | 100400 | 3020471800 | 33950 | 34000 | 34050 | 33950 | 564 |
| 512 | 20231018 | 100300 | 3001300400 | 34000 | 34050 | 34050 | 34000 | 79 |
| 513 | 20231018 | 100200 | 2998614000 | 34050 | 34100 | 34100 | 34000 | 2468 |
| 514 | 20231018 | 100100 | 2914573100 | 34150 | 34150 | 34150 | 34100 | 451 |
| 515 | 20231018 | 100000 | 2899192300 | 34100 | 34100 | 34150 | 34100 | 2335 |
| 516 | 20231018 | 095900 | 2819564900 | 34100 | 34050 | 34100 | 34050 | 60 |
| 517 | 20231018 | 095800 | 2817520900 | 34050 | 34050 | 34100 | 34000 | 1321 |
| 518 | 20231018 | 095700 | 2772542050 | 34000 | 34000 | 34050 | 33900 | 7968 |
| 519 | 20231018 | 095600 | 2501577100 | 34000 | 34000 | 34000 | 33950 | 266 |
| 520 | 20231018 | 095500 | 2492542400 | 33950 | 33950 | 34000 | 33850 | 5590 |
| 521 | 20231018 | 095400 | 2302998100 | 33950 | 33950 | 34000 | 33900 | 2911 |
| 522 | 20231018 | 095300 | 2204197550 | 33950 | 34000 | 34000 | 33950 | 726 |
| 523 | 20231018 | 095200 | 2179524000 | 33950 | 34000 | 34000 | 33950 | 126 |
| 524 | 20231018 | 095100 | 2175242550 | 34000 | 34000 | 34000 | 33900 | 195 |
| 525 | 20231018 | 095000 | 2168617100 | 33950 | 33950 | 34000 | 33900 | 2096 |
| 526 | 20231018 | 094900 | 2097465900 | 33900 | 33850 | 33950 | 33800 | 5151 |
| 527 | 20231018 | 094800 | 1922970550 | 33850 | 33850 | 33850 | 33800 | 167 |
| 528 | 20231018 | 094700 | 1917319950 | 33800 | 33850 | 33850 | 33800 | 96 |
| 529 | 20231018 | 094600 | 1914071400 | 33850 | 33850 | 33850 | 33800 | 169 |
| 530 | 20231018 | 094500 | 1908354050 | 33800 | 33800 | 33850 | 33800 | 385 |
| 531 | 20231018 | 094400 | 1895336300 | 33850 | 33800 | 33850 | 33750 | 1961 |
| 532 | 20231018 | 094300 | 1829061950 | 33750 | 33800 | 33800 | 33750 | 178 |
| 533 | 20231018 | 094200 | 1823050200 | 33800 | 33800 | 33800 | 33750 | 172 |
| 534 | 20231018 | 094100 | 1817240600 | 33750 | 33800 | 33800 | 33750 | 189 |
| 535 | 20231018 | 094000 | 1810856750 | 33750 | 33800 | 33850 | 33750 | 1929 |
| 536 | 20231018 | 093900 | 1745678200 | 33850 | 33850 | 33850 | 33850 | 82 |
| 537 | 20231018 | 093800 | 1742902500 | 33800 | 33850 | 33850 | 33800 | 1095 |
| 538 | 20231018 | 093700 | 1705851800 | 33850 | 33850 | 33850 | 33800 | 170 |
| 539 | 20231018 | 093600 | 1700101000 | 33800 | 33850 | 33850 | 33800 | 183 |
| 540 | 20231018 | 093500 | 1693911650 | 33800 | 33800 | 33850 | 33750 | 2106 |
| 541 | 20231018 | 093400 | 1622752500 | 33800 | 33800 | 33850 | 33800 | 2064 |
| 542 | 20231018 | 093300 | 1552929850 | 33750 | 33800 | 33800 | 33750 | 567 |
| 543 | 20231018 | 093200 | 1533772600 | 33800 | 33800 | 33800 | 33750 | 591 |
| 544 | 20231018 | 093100 | 1513805100 | 33750 | 33750 | 33800 | 33750 | 231 |
| 545 | 20231018 | 093000 | 1506002600 | 33750 | 33800 | 33800 | 33750 | 692 |
| 546 | 20231018 | 092900 | 1482645500 | 33750 | 33800 | 33800 | 33750 | 96 |
| 547 | 20231018 | 092800 | 1479404650 | 33750 | 33700 | 33800 | 33700 | 867 |
| 548 | 20231018 | 092700 | 1450172550 | 33700 | 33700 | 33700 | 33650 | 64 |
| 549 | 20231018 | 092600 | 1448016800 | 33650 | 33700 | 33700 | 33650 | 81 |
| 550 | 20231018 | 092500 | 1445290100 | 33700 | 33700 | 33700 | 33650 | 677 |
| 551 | 20231018 | 092400 | 1422481050 | 33700 | 33750 | 33750 | 33650 | 158 |
| 552 | 20231018 | 092300 | 1417159200 | 33750 | 33800 | 33800 | 33650 | 1311 |
| 553 | 20231018 | 092200 | 1372938750 | 33750 | 33700 | 33850 | 33700 | 2796 |
| 554 | 20231018 | 092100 | 1278487250 | 33700 | 33700 | 33900 | 33700 | 7819 |
| 555 | 20231018 | 092000 | 1014088800 | 33800 | 33650 | 33800 | 33600 | 4256 |
| 556 | 20231018 | 091900 | 870705100 | 33600 | 33700 | 33700 | 33450 | 5918 |
| 557 | 20231018 | 091800 | 671610500 | 33650 | 33600 | 33700 | 33600 | 1732 |
| 558 | 20231018 | 091700 | 613313550 | 33700 | 33700 | 33700 | 33600 | 3338 |
| 559 | 20231018 | 091600 | 500937250 | 33700 | 33650 | 33700 | 33600 | 826 |
| 560 | 20231018 | 091500 | 473150150 | 33600 | 33600 | 33650 | 33500 | 1700 |
| 561 | 20231018 | 091400 | 415992400 | 33500 | 33500 | 33550 | 33450 | 2295 |
| 562 | 20231018 | 091300 | 339059250 | 33500 | 33400 | 33500 | 33400 | 1212 |
| 563 | 20231018 | 091200 | 298555600 | 33400 | 33450 | 33450 | 33350 | 1081 |
| 564 | 20231018 | 091100 | 262447950 | 33450 | 33450 | 33450 | 33450 | 13 |
| 565 | 20231018 | 091000 | 262013100 | 33450 | 33450 | 33450 | 33350 | 853 |
| 566 | 20231018 | 090900 | 233489550 | 33450 | 33400 | 33450 | 33350 | 1487 |
| 567 | 20231018 | 090800 | 183831450 | 33400 | 33500 | 33500 | 33400 | 643 |
| 568 | 20231018 | 090700 | 162329650 | 33500 | 33450 | 33500 | 33400 | 403 |
| 569 | 20231018 | 090600 | 148850250 | 33450 | 33400 | 33500 | 33400 | 40 |
| 570 | 20231018 | 090500 | 147512850 | 33500 | 33500 | 33500 | 33350 | 1862 |
| 571 | 20231018 | 090400 | 85325000 | 33400 | 33450 | 33500 | 33400 | 612 |
| 572 | 20231018 | 090300 | 64867400 | 33350 | 33350 | 33450 | 33300 | 910 |
| 573 | 20231018 | 090200 | 34482250 | 33300 | 33400 | 33400 | 33300 | 181 |
| 574 | 20231018 | 090100 | 28442850 | 33400 | 33350 | 33450 | 33300 | 130 |
| 575 | 20231018 | 090000 | 24101350 | 33400 | 33150 | 33500 | 33100 | 724 |