32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 184900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 28991 |
| 3 | 20231018 | 184800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20231018 | 184700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20231018 | 184600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20231018 | 184500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20231018 | 184400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20231018 | 184300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20231018 | 184200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20231018 | 184100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20231018 | 184000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20231018 | 183900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20231018 | 183800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20231018 | 183700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20231018 | 183600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20231018 | 183500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20231018 | 183400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20231018 | 183300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20231018 | 183200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20231018 | 183100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20231018 | 183000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20231018 | 182900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20231018 | 182800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20231018 | 182700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20231018 | 182600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20231018 | 182500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20231018 | 182400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20231018 | 182300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20231018 | 182200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20231018 | 182100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20231018 | 182000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20231018 | 181900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 28991 |
| 33 | 20231018 | 181800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20231018 | 181700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20231018 | 181600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20231018 | 181500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20231018 | 181400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20231018 | 181300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20231018 | 181200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20231018 | 181100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20231018 | 181000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20231018 | 180900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20231018 | 180800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20231018 | 180700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20231018 | 180600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20231018 | 180500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20231018 | 180400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20231018 | 180300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20231018 | 180200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20231018 | 180100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20231018 | 180000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20231018 | 175900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20231018 | 175800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20231018 | 175700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20231018 | 175600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20231018 | 175500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20231018 | 175400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20231018 | 175300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20231018 | 175200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20231018 | 175100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20231018 | 175000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20231018 | 174900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 28991 |
| 63 | 20231018 | 174800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20231018 | 174700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20231018 | 174600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20231018 | 174500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20231018 | 174400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20231018 | 174300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20231018 | 174200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20231018 | 174100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20231018 | 174000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20231018 | 173900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20231018 | 173800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20231018 | 173700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20231018 | 173600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20231018 | 173500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20231018 | 173400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20231018 | 173300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20231018 | 173200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20231018 | 173100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20231018 | 173000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20231018 | 172900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20231018 | 172800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20231018 | 172700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20231018 | 172600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20231018 | 172500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20231018 | 172400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20231018 | 172300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20231018 | 172200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20231018 | 172100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20231018 | 172000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20231018 | 171900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 28991 |
| 93 | 20231018 | 171800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20231018 | 171700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20231018 | 171600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20231018 | 171500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20231018 | 171400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20231018 | 171300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20231018 | 171200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20231018 | 171100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20231018 | 171000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20231018 | 170900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20231018 | 170800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20231018 | 170700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20231018 | 170600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20231018 | 170500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20231018 | 170400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20231018 | 170300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20231018 | 170200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20231018 | 170100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20231018 | 170000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20231018 | 165900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20231018 | 165800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20231018 | 165700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20231018 | 165600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20231018 | 165500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20231018 | 165400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20231018 | 165300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20231018 | 165200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20231018 | 165100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20231018 | 165000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20231018 | 164900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 28991 |
| 123 | 20231018 | 164800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20231018 | 164700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20231018 | 164600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20231018 | 164500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20231018 | 164400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20231018 | 164300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20231018 | 164200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20231018 | 164100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20231018 | 164000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20231018 | 163900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20231018 | 163800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20231018 | 163700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20231018 | 163600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20231018 | 163500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20231018 | 163400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20231018 | 163300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20231018 | 163200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20231018 | 163100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20231018 | 163000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20231018 | 162900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20231018 | 162800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20231018 | 162700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20231018 | 162600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20231018 | 162500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20231018 | 162400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20231018 | 162300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20231018 | 162200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20231018 | 162100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20231018 | 162000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20231018 | 161900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 28991 |
| 153 | 20231018 | 161800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20231018 | 161700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20231018 | 161600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20231018 | 161500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20231018 | 161400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20231018 | 161300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20231018 | 161200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20231018 | 161100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20231018 | 161000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20231018 | 160900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20231018 | 160800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20231018 | 160700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20231018 | 160600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20231018 | 160500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20231018 | 160400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20231018 | 160300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20231018 | 160200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20231018 | 160100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20231018 | 160000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20231018 | 155900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20231018 | 155800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20231018 | 155700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20231018 | 155600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20231018 | 155500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20231018 | 155400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20231018 | 155300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20231018 | 155200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20231018 | 155100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20231018 | 155000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20231018 | 154900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 28991 |
| 183 | 20231018 | 154800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20231018 | 154700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20231018 | 154600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20231018 | 154500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20231018 | 154400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20231018 | 154300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20231018 | 154200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20231018 | 154100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20231018 | 154000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20231018 | 153900 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20231018 | 153800 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20231018 | 153700 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20231018 | 153600 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20231018 | 153500 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20231018 | 153400 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20231018 | 153300 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20231018 | 153200 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20231018 | 153100 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20231018 | 153000 | 57696057650 | 33900 | 33900 | 33900 | 33900 | 28991 |
| 202 | 20231018 | 152900 | 56713262750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20231018 | 152800 | 56713262750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20231018 | 152700 | 56713262750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20231018 | 152600 | 56713262750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20231018 | 152500 | 56713262750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20231018 | 152400 | 56713262750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20231018 | 152300 | 56713262750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20231018 | 152200 | 56713262750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20231018 | 152100 | 56713262750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20231018 | 152000 | 56713262750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20231018 | 151900 | 56713262750 | 33950 | 33950 | 34000 | 33750 | 8914 |
| 213 | 20231018 | 151800 | 56411126700 | 34000 | 34000 | 34000 | 33950 | 1741 |
| 214 | 20231018 | 151700 | 56351983400 | 34000 | 34000 | 34050 | 33950 | 3541 |
| 215 | 20231018 | 151600 | 56231607500 | 33950 | 34050 | 34050 | 33950 | 4265 |
| 216 | 20231018 | 151500 | 56086540450 | 34000 | 34000 | 34050 | 33950 | 1720 |
| 217 | 20231018 | 151400 | 56028062950 | 33950 | 33950 | 34100 | 33900 | 5700 |
| 218 | 20231018 | 151300 | 55834290950 | 33950 | 33900 | 33950 | 33900 | 3240 |
| 219 | 20231018 | 151200 | 55724368050 | 33900 | 33950 | 34000 | 33900 | 5213 |
| 220 | 20231018 | 151100 | 55547411150 | 34000 | 33950 | 34000 | 33950 | 2155 |
| 221 | 20231018 | 151000 | 55474214950 | 34000 | 34000 | 34050 | 33950 | 3447 |
| 222 | 20231018 | 150900 | 55356999900 | 33950 | 34050 | 34100 | 33950 | 4464 |
| 223 | 20231018 | 150800 | 55205150050 | 34050 | 33950 | 34100 | 33950 | 6609 |
| 224 | 20231018 | 150700 | 54980408300 | 33950 | 34000 | 34050 | 33950 | 3670 |
| 225 | 20231018 | 150600 | 54855606200 | 34000 | 34050 | 34100 | 34000 | 2443 |
| 226 | 20231018 | 150500 | 54772452400 | 34000 | 34050 | 34100 | 34000 | 2990 |
| 227 | 20231018 | 150400 | 54670654950 | 34100 | 34050 | 34150 | 34050 | 2721 |
| 228 | 20231018 | 150300 | 54577929350 | 34100 | 34100 | 34100 | 34050 | 2806 |
| 229 | 20231018 | 150200 | 54482327650 | 34100 | 34100 | 34100 | 34050 | 3060 |
| 230 | 20231018 | 150100 | 54378073050 | 34050 | 34050 | 34150 | 34050 | 2930 |
| 231 | 20231018 | 150000 | 54278236000 | 34050 | 34100 | 34100 | 34000 | 2655 |
| 232 | 20231018 | 145900 | 54187837500 | 34100 | 34050 | 34150 | 34050 | 2953 |
| 233 | 20231018 | 145800 | 54087142300 | 34050 | 34100 | 34150 | 34050 | 4438 |
| 234 | 20231018 | 145700 | 53935817400 | 34050 | 34100 | 34150 | 34050 | 4358 |
| 235 | 20231018 | 145600 | 53787188800 | 34100 | 34100 | 34150 | 34100 | 2894 |
| 236 | 20231018 | 145500 | 53688444550 | 34100 | 34050 | 34100 | 34000 | 5279 |
| 237 | 20231018 | 145400 | 53508579050 | 34100 | 34000 | 34100 | 34000 | 3099 |
| 238 | 20231018 | 145300 | 53403136450 | 34000 | 34100 | 34150 | 34000 | 4354 |
| 239 | 20231018 | 145200 | 53254854650 | 34100 | 34100 | 34150 | 34050 | 2763 |
| 240 | 20231018 | 145100 | 53160622450 | 34100 | 34100 | 34150 | 34000 | 6389 |
| 241 | 20231018 | 145000 | 52942964450 | 34050 | 34000 | 34150 | 34000 | 3888 |
| 242 | 20231018 | 144900 | 52810529550 | 34000 | 34000 | 34050 | 33950 | 3001 |
| 243 | 20231018 | 144800 | 52708464800 | 34000 | 33950 | 34050 | 33950 | 2559 |
| 244 | 20231018 | 144700 | 52621502500 | 33950 | 34000 | 34000 | 33950 | 3088 |
| 245 | 20231018 | 144600 | 52516567650 | 33950 | 34000 | 34050 | 33950 | 3950 |
| 246 | 20231018 | 144500 | 52382293350 | 34000 | 34050 | 34050 | 33950 | 4292 |
| 247 | 20231018 | 144400 | 52236321600 | 34050 | 34000 | 34050 | 33950 | 4799 |
| 248 | 20231018 | 144300 | 52073179450 | 34000 | 34050 | 34100 | 34000 | 3155 |
| 249 | 20231018 | 144200 | 51965807850 | 34050 | 34150 | 34150 | 34050 | 5076 |
| 250 | 20231018 | 144100 | 51792841050 | 34150 | 34050 | 34150 | 34050 | 5009 |
| 251 | 20231018 | 144000 | 51622056400 | 34050 | 34150 | 34150 | 34050 | 6280 |
| 252 | 20231018 | 143900 | 51408003600 | 34100 | 34000 | 34150 | 34000 | 6139 |
| 253 | 20231018 | 143800 | 51198705350 | 34000 | 34000 | 34050 | 33950 | 4345 |
| 254 | 20231018 | 143700 | 51050935000 | 34000 | 34000 | 34050 | 33950 | 3728 |
| 255 | 20231018 | 143600 | 50924160600 | 34000 | 33950 | 34000 | 33900 | 4005 |
| 256 | 20231018 | 143500 | 50788215600 | 33950 | 33950 | 34050 | 33850 | 10338 |
| 257 | 20231018 | 143400 | 50437149050 | 33950 | 33850 | 34000 | 33800 | 5753 |
| 258 | 20231018 | 143300 | 50242034400 | 33800 | 33750 | 33850 | 33750 | 2169 |
| 259 | 20231018 | 143200 | 50168707450 | 33750 | 33750 | 33800 | 33750 | 2977 |
| 260 | 20231018 | 143100 | 50068181250 | 33750 | 33750 | 33850 | 33750 | 2538 |
| 261 | 20231018 | 143000 | 49982418900 | 33800 | 33850 | 33950 | 33750 | 8587 |
| 262 | 20231018 | 142900 | 49691635000 | 33850 | 33850 | 33950 | 33850 | 2889 |
| 263 | 20231018 | 142800 | 49593744950 | 33800 | 33850 | 33950 | 33800 | 4138 |
| 264 | 20231018 | 142700 | 49453544350 | 33850 | 33800 | 33900 | 33800 | 2721 |
| 265 | 20231018 | 142600 | 49361388700 | 33800 | 33850 | 33900 | 33800 | 2910 |
| 266 | 20231018 | 142500 | 49262943700 | 33800 | 33800 | 33850 | 33750 | 2259 |
| 267 | 20231018 | 142400 | 49186642550 | 33750 | 33750 | 33800 | 33750 | 2632 |
| 268 | 20231018 | 142300 | 49097766050 | 33800 | 33850 | 33900 | 33750 | 4110 |
| 269 | 20231018 | 142200 | 48958800250 | 33850 | 33750 | 33900 | 33700 | 7287 |
| 270 | 20231018 | 142100 | 48712223750 | 33750 | 33700 | 33750 | 33700 | 2311 |
| 271 | 20231018 | 142000 | 48634274900 | 33700 | 33700 | 33750 | 33650 | 2906 |
| 272 | 20231018 | 141900 | 48536358550 | 33700 | 33650 | 33700 | 33650 | 1776 |
| 273 | 20231018 | 141800 | 48476561100 | 33650 | 33700 | 33750 | 33650 | 1916 |
| 274 | 20231018 | 141700 | 48412015850 | 33650 | 33750 | 33750 | 33650 | 2018 |
| 275 | 20231018 | 141600 | 48344031600 | 33650 | 33600 | 33750 | 33550 | 14695 |
| 276 | 20231018 | 141500 | 47849506450 | 33650 | 33650 | 33700 | 33600 | 2229 |
| 277 | 20231018 | 141400 | 47774502900 | 33650 | 33750 | 33750 | 33650 | 2269 |
| 278 | 20231018 | 141300 | 47698024000 | 33750 | 33750 | 33750 | 33600 | 5583 |
| 279 | 20231018 | 141200 | 47510107000 | 33700 | 33650 | 33750 | 33650 | 3831 |
| 280 | 20231018 | 141100 | 47381013350 | 33600 | 33700 | 33700 | 33600 | 2701 |
| 281 | 20231018 | 141000 | 47290109500 | 33750 | 33650 | 33750 | 33550 | 8251 |
| 282 | 20231018 | 140900 | 47012717700 | 33650 | 33700 | 33700 | 33600 | 12478 |
| 283 | 20231018 | 140800 | 46592858650 | 33700 | 33700 | 33800 | 33650 | 3129 |
| 284 | 20231018 | 140700 | 46487390800 | 33700 | 33750 | 33800 | 33700 | 5572 |
| 285 | 20231018 | 140600 | 46299530300 | 33750 | 33750 | 33800 | 33700 | 1929 |
| 286 | 20231018 | 140500 | 46234424550 | 33750 | 33800 | 33800 | 33700 | 2516 |
| 287 | 20231018 | 140400 | 46149492200 | 33800 | 33750 | 33800 | 33750 | 2005 |
| 288 | 20231018 | 140300 | 46081790750 | 33750 | 33750 | 33800 | 33700 | 1484 |
| 289 | 20231018 | 140200 | 46031715100 | 33750 | 33700 | 33800 | 33700 | 1568 |
| 290 | 20231018 | 140100 | 45978839300 | 33700 | 33700 | 33750 | 33650 | 2189 |
| 291 | 20231018 | 140000 | 45905067200 | 33700 | 33650 | 33700 | 33550 | 6875 |
| 292 | 20231018 | 135900 | 45673855950 | 33650 | 33700 | 33750 | 33650 | 4426 |
| 293 | 20231018 | 135800 | 45524692700 | 33700 | 33750 | 33750 | 33700 | 1881 |
| 294 | 20231018 | 135700 | 45461276700 | 33750 | 33750 | 33800 | 33700 | 2052 |
| 295 | 20231018 | 135600 | 45392003450 | 33750 | 33800 | 33850 | 33750 | 2007 |
| 296 | 20231018 | 135500 | 45324177900 | 33800 | 33850 | 33850 | 33800 | 1445 |
| 297 | 20231018 | 135400 | 45275330100 | 33800 | 33850 | 33850 | 33800 | 2455 |
| 298 | 20231018 | 135300 | 45192295650 | 33800 | 33800 | 33850 | 33800 | 1661 |
| 299 | 20231018 | 135200 | 45136150750 | 33800 | 33850 | 33850 | 33750 | 2117 |
| 300 | 20231018 | 135100 | 45064624950 | 33800 | 33700 | 33850 | 33700 | 4014 |
| 301 | 20231018 | 135000 | 44928924200 | 33750 | 33800 | 33800 | 33700 | 3100 |
| 302 | 20231018 | 134900 | 44824319850 | 33750 | 33750 | 33800 | 33750 | 2283 |
| 303 | 20231018 | 134800 | 44747201500 | 33750 | 33850 | 33850 | 33750 | 3522 |
| 304 | 20231018 | 134700 | 44628164750 | 33800 | 33750 | 33800 | 33750 | 2198 |
| 305 | 20231018 | 134600 | 44553916000 | 33750 | 33800 | 33850 | 33750 | 3125 |
| 306 | 20231018 | 134500 | 44448309050 | 33800 | 33750 | 33850 | 33750 | 2658 |
| 307 | 20231018 | 134400 | 44358454150 | 33750 | 33750 | 33800 | 33750 | 1388 |
| 308 | 20231018 | 134300 | 44311598050 | 33800 | 33750 | 33800 | 33750 | 1644 |
| 309 | 20231018 | 134200 | 44256098300 | 33750 | 33700 | 33800 | 33700 | 1895 |
| 310 | 20231018 | 134100 | 44192183300 | 33700 | 33750 | 33800 | 33700 | 5183 |
| 311 | 20231018 | 134000 | 44017235500 | 33800 | 33800 | 33850 | 33750 | 7545 |
| 312 | 20231018 | 133900 | 43762078100 | 33850 | 33650 | 33850 | 33650 | 13424 |
| 313 | 20231018 | 133800 | 43308924850 | 33650 | 33550 | 33700 | 33550 | 5084 |
| 314 | 20231018 | 133700 | 43137919600 | 33550 | 33450 | 33600 | 33450 | 6568 |
| 315 | 20231018 | 133600 | 42917705350 | 33500 | 33450 | 33500 | 33350 | 5561 |
| 316 | 20231018 | 133500 | 42731997050 | 33450 | 33350 | 33450 | 33350 | 1596 |
| 317 | 20231018 | 133400 | 42678735200 | 33400 | 33450 | 33450 | 33350 | 2813 |
| 318 | 20231018 | 133300 | 42584835350 | 33450 | 33400 | 33450 | 33350 | 1777 |
| 319 | 20231018 | 133200 | 42525482000 | 33400 | 33400 | 33450 | 33350 | 1685 |
| 320 | 20231018 | 133100 | 42469238450 | 33400 | 33400 | 33450 | 33350 | 1914 |
| 321 | 20231018 | 133000 | 42405330850 | 33400 | 33400 | 33450 | 33350 | 4158 |
| 322 | 20231018 | 132900 | 42266452700 | 33450 | 33400 | 33500 | 33400 | 5662 |
| 323 | 20231018 | 132800 | 42077231800 | 33350 | 33300 | 33400 | 33300 | 2238 |
| 324 | 20231018 | 132700 | 42002590600 | 33300 | 33350 | 33400 | 33300 | 1632 |
| 325 | 20231018 | 132600 | 41948162950 | 33350 | 33350 | 33400 | 33300 | 3865 |
| 326 | 20231018 | 132500 | 41819297550 | 33350 | 33350 | 33400 | 33350 | 2220 |
| 327 | 20231018 | 132400 | 41745229600 | 33350 | 33350 | 33400 | 33350 | 1765 |
| 328 | 20231018 | 132300 | 41686347150 | 33350 | 33350 | 33400 | 33350 | 1751 |
| 329 | 20231018 | 132200 | 41627942400 | 33350 | 33400 | 33400 | 33350 | 3166 |
| 330 | 20231018 | 132100 | 41522220500 | 33400 | 33400 | 33450 | 33350 | 5750 |
| 331 | 20231018 | 132000 | 41330223850 | 33350 | 33350 | 33450 | 33350 | 3939 |
| 332 | 20231018 | 131900 | 41198673250 | 33350 | 33350 | 33400 | 33300 | 3259 |
| 333 | 20231018 | 131800 | 41090030600 | 33350 | 33250 | 33350 | 33250 | 5932 |
| 334 | 20231018 | 131700 | 40892422450 | 33250 | 33250 | 33300 | 33100 | 13807 |
| 335 | 20231018 | 131600 | 40434390550 | 33200 | 33250 | 33300 | 33200 | 4565 |
| 336 | 20231018 | 131500 | 40282662250 | 33250 | 33400 | 33400 | 33250 | 8262 |
| 337 | 20231018 | 131400 | 40007532450 | 33350 | 33350 | 33400 | 33350 | 1625 |
| 338 | 20231018 | 131300 | 39953331950 | 33400 | 33400 | 33450 | 33350 | 2126 |
| 339 | 20231018 | 131200 | 39882324550 | 33400 | 33400 | 33450 | 33400 | 3087 |
| 340 | 20231018 | 131100 | 39779087100 | 33400 | 33400 | 33500 | 33400 | 1426 |
| 341 | 20231018 | 131000 | 39731438400 | 33400 | 33400 | 33450 | 33350 | 2086 |
| 342 | 20231018 | 130900 | 39661757850 | 33350 | 33400 | 33450 | 33350 | 4434 |
| 343 | 20231018 | 130800 | 39513803900 | 33400 | 33450 | 33500 | 33350 | 2863 |
| 344 | 20231018 | 130700 | 39418130800 | 33450 | 33500 | 33550 | 33450 | 2407 |
| 345 | 20231018 | 130600 | 39337528450 | 33500 | 33600 | 33600 | 33500 | 2985 |
| 346 | 20231018 | 130500 | 39237385150 | 33600 | 33550 | 33600 | 33550 | 705 |
| 347 | 20231018 | 130400 | 39213720100 | 33600 | 33500 | 33600 | 33500 | 2270 |
| 348 | 20231018 | 130300 | 39137564250 | 33500 | 33550 | 33550 | 33500 | 1014 |
| 349 | 20231018 | 130200 | 39103585000 | 33500 | 33450 | 33550 | 33450 | 2736 |
| 350 | 20231018 | 130100 | 39011950950 | 33450 | 33450 | 33500 | 33450 | 1165 |
| 351 | 20231018 | 130000 | 38972962500 | 33450 | 33450 | 33500 | 33450 | 1011 |
| 352 | 20231018 | 125900 | 38939125600 | 33450 | 33450 | 33500 | 33450 | 1015 |
| 353 | 20231018 | 125800 | 38905157550 | 33450 | 33450 | 33500 | 33450 | 957 |
| 354 | 20231018 | 125700 | 38873134700 | 33450 | 33450 | 33500 | 33450 | 1222 |
| 355 | 20231018 | 125600 | 38832245850 | 33450 | 33400 | 33500 | 33400 | 4827 |
| 356 | 20231018 | 125500 | 38670905350 | 33400 | 33350 | 33400 | 33350 | 935 |
| 357 | 20231018 | 125400 | 38639715400 | 33350 | 33400 | 33400 | 33350 | 2106 |
| 358 | 20231018 | 125300 | 38569473350 | 33350 | 33450 | 33450 | 33350 | 1598 |
| 359 | 20231018 | 125200 | 38516097100 | 33450 | 33400 | 33450 | 33350 | 4936 |
| 360 | 20231018 | 125100 | 38351330000 | 33400 | 33400 | 33450 | 33400 | 812 |
| 361 | 20231018 | 125000 | 38324208700 | 33400 | 33350 | 33450 | 33300 | 4842 |
| 362 | 20231018 | 124900 | 38162692800 | 33300 | 33350 | 33450 | 33300 | 3398 |
| 363 | 20231018 | 124800 | 38049362250 | 33350 | 33450 | 33450 | 33350 | 8220 |
| 364 | 20231018 | 124700 | 37774824750 | 33450 | 33500 | 33500 | 33450 | 1586 |
| 365 | 20231018 | 124600 | 37721769750 | 33450 | 33450 | 33500 | 33450 | 776 |
| 366 | 20231018 | 124500 | 37695806750 | 33450 | 33450 | 33550 | 33450 | 873 |
| 367 | 20231018 | 124400 | 37666583150 | 33450 | 33500 | 33550 | 33450 | 6403 |
| 368 | 20231018 | 124300 | 37452301150 | 33500 | 33450 | 33550 | 33450 | 1747 |
| 369 | 20231018 | 124200 | 37393784750 | 33450 | 33500 | 33550 | 33450 | 5479 |
| 370 | 20231018 | 124100 | 37210424800 | 33500 | 33550 | 33550 | 33500 | 2299 |
| 371 | 20231018 | 124000 | 37133374050 | 33550 | 33500 | 33600 | 33450 | 4883 |
| 372 | 20231018 | 123900 | 36969582650 | 33500 | 33550 | 33600 | 33500 | 3719 |
| 373 | 20231018 | 123800 | 36844846100 | 33550 | 33600 | 33650 | 33550 | 2513 |
| 374 | 20231018 | 123700 | 36760448100 | 33550 | 33600 | 33650 | 33550 | 1061 |
| 375 | 20231018 | 123600 | 36724811800 | 33600 | 33550 | 33650 | 33550 | 3359 |
| 376 | 20231018 | 123500 | 36611962300 | 33550 | 33550 | 33600 | 33500 | 787 |
| 377 | 20231018 | 123400 | 36585579250 | 33550 | 33500 | 33550 | 33450 | 2875 |
| 378 | 20231018 | 123300 | 36489275950 | 33500 | 33550 | 33600 | 33500 | 3530 |
| 379 | 20231018 | 123200 | 36370993400 | 33550 | 33600 | 33600 | 33500 | 1629 |
| 380 | 20231018 | 123100 | 36316284500 | 33600 | 33700 | 33700 | 33600 | 948 |
| 381 | 20231018 | 123000 | 36284394950 | 33650 | 33600 | 33750 | 33600 | 9561 |
| 382 | 20231018 | 122900 | 35962915600 | 33550 | 33500 | 33600 | 33500 | 2600 |
| 383 | 20231018 | 122800 | 35875741050 | 33550 | 33550 | 33600 | 33500 | 2428 |
| 384 | 20231018 | 122700 | 35794283900 | 33550 | 33550 | 33600 | 33500 | 1750 |
| 385 | 20231018 | 122600 | 35735569650 | 33550 | 33600 | 33600 | 33500 | 2544 |
| 386 | 20231018 | 122500 | 35650217550 | 33600 | 33650 | 33700 | 33400 | 16727 |
| 387 | 20231018 | 122400 | 35089529750 | 33650 | 33650 | 33650 | 33600 | 1613 |
| 388 | 20231018 | 122300 | 35035266150 | 33650 | 33550 | 33700 | 33550 | 2692 |
| 389 | 20231018 | 122200 | 34944764600 | 33600 | 33550 | 33650 | 33500 | 1914 |
| 390 | 20231018 | 122100 | 34880500000 | 33550 | 33550 | 33600 | 33500 | 13289 |
| 391 | 20231018 | 122000 | 34434939700 | 33550 | 33550 | 33600 | 33500 | 11927 |
| 392 | 20231018 | 121900 | 34034735350 | 33550 | 33700 | 33700 | 33550 | 7387 |
| 393 | 20231018 | 121800 | 33786678400 | 33700 | 33650 | 33700 | 33600 | 6328 |
| 394 | 20231018 | 121700 | 33573848850 | 33600 | 33750 | 33800 | 33600 | 12599 |
| 395 | 20231018 | 121600 | 33149757350 | 33750 | 33700 | 33750 | 33650 | 4016 |
| 396 | 20231018 | 121500 | 33014414600 | 33750 | 33750 | 33800 | 33700 | 2480 |
| 397 | 20231018 | 121400 | 32930764350 | 33750 | 33850 | 33900 | 33750 | 8177 |
| 398 | 20231018 | 121300 | 32654529400 | 33850 | 33900 | 33900 | 33850 | 2310 |
| 399 | 20231018 | 121200 | 32576264050 | 33900 | 33900 | 33950 | 33850 | 2968 |
| 400 | 20231018 | 121100 | 32475753950 | 33900 | 33900 | 33950 | 33850 | 2891 |
| 401 | 20231018 | 121000 | 32377864750 | 33850 | 33900 | 33950 | 33650 | 39830 |
| 402 | 20231018 | 120900 | 31031177250 | 33950 | 34000 | 34000 | 33900 | 4407 |
| 403 | 20231018 | 120800 | 30881581450 | 34000 | 34000 | 34050 | 34000 | 2831 |
| 404 | 20231018 | 120700 | 30785325500 | 34000 | 34000 | 34050 | 34000 | 1120 |
| 405 | 20231018 | 120600 | 30747241700 | 34050 | 34050 | 34100 | 34000 | 1748 |
| 406 | 20231018 | 120500 | 30687746150 | 34050 | 34050 | 34100 | 34050 | 800 |
| 407 | 20231018 | 120400 | 30660504200 | 34050 | 34050 | 34100 | 34050 | 1197 |
| 408 | 20231018 | 120300 | 30619744050 | 34050 | 34100 | 34150 | 34050 | 1671 |
| 409 | 20231018 | 120200 | 30562804900 | 34100 | 34100 | 34150 | 34050 | 1183 |
| 410 | 20231018 | 120100 | 30522469450 | 34100 | 34050 | 34150 | 34050 | 548 |
| 411 | 20231018 | 120000 | 30503782850 | 34100 | 34100 | 34150 | 34050 | 1221 |
| 412 | 20231018 | 115900 | 30462178450 | 34100 | 34100 | 34150 | 34050 | 1071 |
| 413 | 20231018 | 115800 | 30425657800 | 34100 | 34150 | 34150 | 34100 | 805 |
| 414 | 20231018 | 115700 | 30398205500 | 34100 | 34100 | 34150 | 34100 | 692 |
| 415 | 20231018 | 115600 | 30374607700 | 34100 | 34100 | 34150 | 34050 | 1982 |
| 416 | 20231018 | 115500 | 30307020750 | 34150 | 34100 | 34150 | 34100 | 520 |
| 417 | 20231018 | 115400 | 30289281250 | 34100 | 34150 | 34200 | 34100 | 898 |
| 418 | 20231018 | 115300 | 30258633350 | 34150 | 34150 | 34200 | 34100 | 2937 |
| 419 | 20231018 | 115200 | 30158224500 | 34150 | 34150 | 34200 | 34150 | 298 |
| 420 | 20231018 | 115100 | 30148047200 | 34150 | 34200 | 34250 | 34100 | 6360 |
| 421 | 20231018 | 115000 | 29931000150 | 34200 | 34200 | 34250 | 34200 | 462 |
| 422 | 20231018 | 114900 | 29915199250 | 34200 | 34200 | 34250 | 34150 | 582 |
| 423 | 20231018 | 114800 | 29895294400 | 34150 | 34250 | 34250 | 34150 | 1062 |
| 424 | 20231018 | 114700 | 29858996550 | 34200 | 34200 | 34250 | 34200 | 562 |
| 425 | 20231018 | 114600 | 29839773550 | 34200 | 34150 | 34300 | 34100 | 4181 |
| 426 | 20231018 | 114500 | 29696706100 | 34150 | 34150 | 34200 | 34100 | 1316 |
| 427 | 20231018 | 114400 | 29651759650 | 34150 | 34150 | 34200 | 34100 | 660 |
| 428 | 20231018 | 114300 | 29629220350 | 34150 | 34150 | 34200 | 34150 | 1223 |
| 429 | 20231018 | 114200 | 29587453500 | 34150 | 34050 | 34200 | 34000 | 4678 |
| 430 | 20231018 | 114100 | 29427953900 | 34050 | 34050 | 34100 | 34050 | 563 |
| 431 | 20231018 | 114000 | 29408781600 | 34050 | 34100 | 34100 | 34050 | 707 |
| 432 | 20231018 | 113900 | 29384707200 | 34050 | 34050 | 34100 | 34050 | 634 |
| 433 | 20231018 | 113800 | 29363112450 | 34050 | 34050 | 34100 | 34000 | 1874 |
| 434 | 20231018 | 113700 | 29299300450 | 34050 | 34050 | 34100 | 34050 | 1017 |
| 435 | 20231018 | 113600 | 29264654350 | 34050 | 34050 | 34100 | 34000 | 2459 |
| 436 | 20231018 | 113500 | 29180929500 | 34050 | 34100 | 34100 | 34050 | 1354 |
| 437 | 20231018 | 113400 | 29134819450 | 34100 | 34150 | 34150 | 34050 | 1517 |
| 438 | 20231018 | 113300 | 29083120550 | 34100 | 34150 | 34200 | 34050 | 3527 |
| 439 | 20231018 | 113200 | 28962846400 | 34150 | 34100 | 34150 | 34100 | 699 |
| 440 | 20231018 | 113100 | 28939002600 | 34100 | 34100 | 34200 | 34100 | 1279 |
| 441 | 20231018 | 113000 | 28895326600 | 34100 | 34150 | 34200 | 34100 | 1229 |
| 442 | 20231018 | 112900 | 28853358600 | 34150 | 34150 | 34200 | 34150 | 1274 |
| 443 | 20231018 | 112800 | 28809850650 | 34150 | 34150 | 34200 | 34150 | 1811 |
| 444 | 20231018 | 112700 | 28747952100 | 34150 | 34150 | 34200 | 34150 | 936 |
| 445 | 20231018 | 112600 | 28715983800 | 34150 | 34150 | 34200 | 34150 | 630 |
| 446 | 20231018 | 112500 | 28694467350 | 34150 | 34150 | 34200 | 34100 | 3099 |
| 447 | 20231018 | 112400 | 28588635000 | 34150 | 34150 | 34200 | 34150 | 908 |
| 448 | 20231018 | 112300 | 28557624250 | 34200 | 34150 | 34200 | 34050 | 2332 |
| 449 | 20231018 | 112200 | 28478030500 | 34100 | 34100 | 34150 | 34050 | 806 |
| 450 | 20231018 | 112100 | 28450536150 | 34100 | 34100 | 34150 | 34050 | 1406 |
| 451 | 20231018 | 112000 | 28402586200 | 34100 | 34050 | 34100 | 34050 | 538 |
| 452 | 20231018 | 111900 | 28384255100 | 34050 | 34100 | 34150 | 34050 | 1142 |
| 453 | 20231018 | 111800 | 28345349400 | 34050 | 34050 | 34100 | 34050 | 815 |
| 454 | 20231018 | 111700 | 28317586400 | 34050 | 34050 | 34100 | 34000 | 1277 |
| 455 | 20231018 | 111600 | 28274074400 | 34000 | 34050 | 34050 | 34000 | 986 |
| 456 | 20231018 | 111500 | 28240525650 | 34000 | 34000 | 34050 | 34000 | 4615 |
| 457 | 20231018 | 111400 | 28083552900 | 34000 | 34100 | 34100 | 34000 | 2674 |
| 458 | 20231018 | 111300 | 27992564950 | 34050 | 34000 | 34100 | 34000 | 3204 |
| 459 | 20231018 | 111200 | 27883487300 | 34000 | 34050 | 34050 | 34000 | 1762 |
| 460 | 20231018 | 111100 | 27823529850 | 34050 | 34150 | 34150 | 34000 | 3663 |
| 461 | 20231018 | 111000 | 27698704550 | 34100 | 34050 | 34150 | 34050 | 4719 |
| 462 | 20231018 | 110900 | 27537841400 | 34050 | 34050 | 34150 | 34050 | 1776 |
| 463 | 20231018 | 110800 | 27477329600 | 34050 | 34100 | 34200 | 34050 | 5289 |
| 464 | 20231018 | 110700 | 27296963700 | 34100 | 34200 | 34250 | 34000 | 7509 |
| 465 | 20231018 | 110600 | 27040672100 | 34200 | 34250 | 34250 | 34200 | 1012 |
| 466 | 20231018 | 110500 | 27006037650 | 34250 | 34300 | 34300 | 34250 | 2477 |
| 467 | 20231018 | 110400 | 26921158350 | 34300 | 34300 | 34350 | 34250 | 1216 |
| 468 | 20231018 | 110300 | 26879469200 | 34250 | 34150 | 34300 | 34150 | 3699 |
| 469 | 20231018 | 110200 | 26752795700 | 34150 | 34150 | 34200 | 34150 | 1103 |
| 470 | 20231018 | 110100 | 26715123450 | 34150 | 34100 | 34200 | 34100 | 4964 |
| 471 | 20231018 | 110000 | 26545644350 | 34100 | 34200 | 34200 | 34100 | 2674 |
| 472 | 20231018 | 105900 | 26454341450 | 34150 | 34150 | 34200 | 34150 | 1595 |
| 473 | 20231018 | 105800 | 26399865250 | 34200 | 34100 | 34250 | 34050 | 5215 |
| 474 | 20231018 | 105700 | 26221747850 | 34050 | 34050 | 34100 | 34000 | 2909 |
| 475 | 20231018 | 105600 | 26122654800 | 34100 | 34100 | 34100 | 34050 | 1506 |
| 476 | 20231018 | 105500 | 26071356450 | 34100 | 34100 | 34150 | 34050 | 2760 |
| 477 | 20231018 | 105400 | 25977181250 | 34100 | 34150 | 34200 | 34100 | 3042 |
| 478 | 20231018 | 105300 | 25873366900 | 34150 | 34200 | 34200 | 34150 | 3337 |
| 479 | 20231018 | 105200 | 25759349200 | 34200 | 34250 | 34250 | 34200 | 716 |
| 480 | 20231018 | 105100 | 25734839050 | 34250 | 34250 | 34250 | 34200 | 699 |
| 481 | 20231018 | 105000 | 25710922450 | 34250 | 34400 | 34400 | 34200 | 4596 |
| 482 | 20231018 | 104900 | 25553356800 | 34400 | 34350 | 34400 | 34350 | 2835 |
| 483 | 20231018 | 104800 | 25455853700 | 34400 | 34300 | 34400 | 34300 | 3060 |
| 484 | 20231018 | 104700 | 25350822200 | 34300 | 34250 | 34300 | 34200 | 799 |
| 485 | 20231018 | 104600 | 25323468500 | 34250 | 34300 | 34350 | 34250 | 832 |
| 486 | 20231018 | 104500 | 25294934400 | 34300 | 34150 | 34350 | 34100 | 10436 |
| 487 | 20231018 | 104400 | 24938017350 | 34150 | 34200 | 34250 | 34150 | 4751 |
| 488 | 20231018 | 104300 | 24775612550 | 34250 | 34250 | 34250 | 34200 | 708 |
| 489 | 20231018 | 104200 | 24751381500 | 34200 | 34250 | 34300 | 34200 | 1552 |
| 490 | 20231018 | 104100 | 24698231500 | 34300 | 34300 | 34350 | 34250 | 566 |
| 491 | 20231018 | 104000 | 24678830550 | 34300 | 34200 | 34300 | 34200 | 676 |
| 492 | 20231018 | 103900 | 24655686200 | 34200 | 34250 | 34300 | 34200 | 1604 |
| 493 | 20231018 | 103800 | 24600756800 | 34200 | 34250 | 34300 | 34200 | 1807 |
| 494 | 20231018 | 103700 | 24538888550 | 34200 | 34300 | 34300 | 34200 | 2240 |
| 495 | 20231018 | 103600 | 24462184050 | 34300 | 34250 | 34300 | 34250 | 1536 |
| 496 | 20231018 | 103500 | 24409526000 | 34250 | 34250 | 34300 | 34200 | 2147 |
| 497 | 20231018 | 103400 | 24335988250 | 34250 | 34350 | 34400 | 34250 | 3259 |
| 498 | 20231018 | 103300 | 24224228200 | 34350 | 34400 | 34400 | 34350 | 2369 |
| 499 | 20231018 | 103200 | 24142787350 | 34350 | 34300 | 34450 | 34300 | 3921 |
| 500 | 20231018 | 103100 | 24008070250 | 34300 | 34350 | 34350 | 34200 | 6373 |
| 501 | 20231018 | 103000 | 23789553800 | 34350 | 34050 | 34350 | 34050 | 10900 |
| 502 | 20231018 | 102900 | 23417068250 | 34050 | 33950 | 34200 | 33950 | 12782 |
| 503 | 20231018 | 102800 | 22982269250 | 34000 | 34050 | 34100 | 33950 | 7266 |
| 504 | 20231018 | 102700 | 22735153900 | 34050 | 34050 | 34200 | 33950 | 15111 |
| 505 | 20231018 | 102600 | 22220871000 | 34050 | 34100 | 34150 | 34000 | 7635 |
| 506 | 20231018 | 102500 | 21960909500 | 34150 | 34100 | 34250 | 34050 | 13437 |
| 507 | 20231018 | 102400 | 21502503550 | 34150 | 34300 | 34300 | 34100 | 4852 |
| 508 | 20231018 | 102300 | 21336744200 | 34250 | 34250 | 34300 | 34200 | 9780 |
| 509 | 20231018 | 102200 | 21001939000 | 34250 | 34350 | 34400 | 34250 | 8319 |
| 510 | 20231018 | 102100 | 20716492850 | 34350 | 34400 | 34450 | 34350 | 3641 |
| 511 | 20231018 | 102000 | 20591320300 | 34400 | 34400 | 34450 | 34350 | 4734 |
| 512 | 20231018 | 101900 | 20428456450 | 34400 | 34400 | 34450 | 34400 | 2173 |
| 513 | 20231018 | 101800 | 20353655500 | 34400 | 34450 | 34550 | 34400 | 5635 |
| 514 | 20231018 | 101700 | 20159518550 | 34450 | 34450 | 34500 | 34350 | 4508 |
| 515 | 20231018 | 101600 | 20004446250 | 34450 | 34550 | 34550 | 34450 | 2236 |
| 516 | 20231018 | 101500 | 19927327750 | 34500 | 34600 | 34600 | 34500 | 1191 |
| 517 | 20231018 | 101400 | 19886189100 | 34600 | 34600 | 34600 | 34500 | 3011 |
| 518 | 20231018 | 101300 | 19782155000 | 34650 | 34450 | 34650 | 34450 | 2649 |
| 519 | 20231018 | 101200 | 19690662850 | 34450 | 34550 | 34600 | 34400 | 3827 |
| 520 | 20231018 | 101100 | 19558669700 | 34600 | 34600 | 34600 | 34550 | 2418 |
| 521 | 20231018 | 101000 | 19475078600 | 34650 | 34550 | 34650 | 34500 | 3088 |
| 522 | 20231018 | 100900 | 19368314100 | 34550 | 34650 | 34700 | 34550 | 2770 |
| 523 | 20231018 | 100800 | 19272414400 | 34650 | 34750 | 34750 | 34650 | 3036 |
| 524 | 20231018 | 100700 | 19167094100 | 34750 | 34750 | 34750 | 34700 | 1210 |
| 525 | 20231018 | 100600 | 19125053950 | 34750 | 34800 | 34800 | 34750 | 1625 |
| 526 | 20231018 | 100500 | 19068567200 | 34750 | 34650 | 34800 | 34650 | 3945 |
| 527 | 20231018 | 100400 | 18931511400 | 34650 | 34750 | 34750 | 34500 | 7023 |
| 528 | 20231018 | 100300 | 18688377000 | 34750 | 34600 | 34750 | 34600 | 2758 |
| 529 | 20231018 | 100200 | 18592779250 | 34550 | 34500 | 34700 | 34500 | 17180 |
| 530 | 20231018 | 100100 | 17999230400 | 34500 | 34600 | 34650 | 34400 | 4879 |
| 531 | 20231018 | 100000 | 17830782400 | 34650 | 34600 | 34650 | 34550 | 9574 |
| 532 | 20231018 | 095900 | 17499422000 | 34600 | 34500 | 34650 | 34450 | 5632 |
| 533 | 20231018 | 095800 | 17304903850 | 34500 | 34450 | 34550 | 34450 | 2710 |
| 534 | 20231018 | 095700 | 17211459300 | 34450 | 34450 | 34550 | 34400 | 4875 |
| 535 | 20231018 | 095600 | 17043485550 | 34400 | 34450 | 34500 | 34350 | 6248 |
| 536 | 20231018 | 095500 | 16828581800 | 34450 | 34400 | 34550 | 34300 | 5718 |
| 537 | 20231018 | 095400 | 16631787800 | 34400 | 34450 | 34550 | 34300 | 11765 |
| 538 | 20231018 | 095300 | 16226955800 | 34500 | 34600 | 34700 | 34200 | 16906 |
| 539 | 20231018 | 095200 | 15645321150 | 34600 | 34600 | 34650 | 34500 | 6532 |
| 540 | 20231018 | 095100 | 15419582650 | 34600 | 34450 | 34650 | 34300 | 28660 |
| 541 | 20231018 | 095000 | 14432121650 | 34450 | 34550 | 34700 | 34450 | 14939 |
| 542 | 20231018 | 094900 | 13916031350 | 34550 | 34500 | 34650 | 34500 | 8758 |
| 543 | 20231018 | 094800 | 13613523650 | 34500 | 34500 | 34550 | 34300 | 11729 |
| 544 | 20231018 | 094700 | 13209702900 | 34450 | 34450 | 34600 | 34300 | 17741 |
| 545 | 20231018 | 094600 | 12598327750 | 34450 | 34850 | 34850 | 34450 | 28345 |
| 546 | 20231018 | 094500 | 11617014600 | 34850 | 35000 | 35000 | 34650 | 33793 |
| 547 | 20231018 | 094400 | 10441543650 | 35000 | 35150 | 35150 | 34950 | 9483 |
| 548 | 20231018 | 094300 | 10109481750 | 35150 | 35100 | 35200 | 35050 | 5818 |
| 549 | 20231018 | 094200 | 9905180850 | 35200 | 35300 | 35300 | 35050 | 14156 |
| 550 | 20231018 | 094100 | 9407912600 | 35250 | 35300 | 35300 | 35200 | 4014 |
| 551 | 20231018 | 094000 | 9266464700 | 35300 | 35200 | 35450 | 35150 | 5778 |
| 552 | 20231018 | 093900 | 9062490100 | 35150 | 35300 | 35350 | 35150 | 7570 |
| 553 | 20231018 | 093800 | 8795732700 | 35350 | 35500 | 35500 | 35300 | 10319 |
| 554 | 20231018 | 093700 | 8430376650 | 35450 | 35500 | 35550 | 35450 | 3004 |
| 555 | 20231018 | 093600 | 8323798500 | 35500 | 35500 | 35550 | 35450 | 6953 |
| 556 | 20231018 | 093500 | 8077183400 | 35450 | 35550 | 35550 | 35450 | 3417 |
| 557 | 20231018 | 093400 | 7955883650 | 35550 | 35500 | 35550 | 35500 | 2154 |
| 558 | 20231018 | 093300 | 7879407900 | 35550 | 35500 | 35550 | 35500 | 1300 |
| 559 | 20231018 | 093200 | 7833233100 | 35550 | 35550 | 35700 | 35550 | 9019 |
| 560 | 20231018 | 093100 | 7512175350 | 35550 | 35650 | 35700 | 35550 | 2854 |
| 561 | 20231018 | 093000 | 7410490150 | 35700 | 35600 | 35700 | 35600 | 1909 |
| 562 | 20231018 | 092900 | 7342452150 | 35600 | 35600 | 35700 | 35600 | 4523 |
| 563 | 20231018 | 092800 | 7181356450 | 35600 | 35650 | 35700 | 35600 | 4347 |
| 564 | 20231018 | 092700 | 7026458900 | 35600 | 35500 | 35600 | 35500 | 2067 |
| 565 | 20231018 | 092600 | 6953018800 | 35500 | 35350 | 35550 | 35350 | 3546 |
| 566 | 20231018 | 092500 | 6827157100 | 35350 | 35550 | 35550 | 35300 | 7517 |
| 567 | 20231018 | 092400 | 6561053600 | 35500 | 35400 | 35600 | 35400 | 4734 |
| 568 | 20231018 | 092300 | 6393110800 | 35400 | 35350 | 35450 | 35300 | 5458 |
| 569 | 20231018 | 092200 | 6200099200 | 35400 | 35300 | 35400 | 35250 | 9689 |
| 570 | 20231018 | 092100 | 5858170850 | 35300 | 35350 | 35350 | 35200 | 4490 |
| 571 | 20231018 | 092000 | 5699828750 | 35400 | 35550 | 35600 | 35400 | 4766 |
| 572 | 20231018 | 091900 | 5530410150 | 35550 | 35300 | 35550 | 35300 | 2962 |
| 573 | 20231018 | 091800 | 5425371550 | 35300 | 35450 | 35500 | 35300 | 2278 |
| 574 | 20231018 | 091700 | 5344656650 | 35450 | 35450 | 35500 | 35400 | 1674 |
| 575 | 20231018 | 091600 | 5285315150 | 35450 | 35400 | 35450 | 35250 | 5371 |
| 576 | 20231018 | 091500 | 5095466650 | 35450 | 35400 | 35450 | 35350 | 3413 |
| 577 | 20231018 | 091400 | 4974566300 | 35350 | 35500 | 35500 | 35300 | 8580 |
| 578 | 20231018 | 091300 | 4670935700 | 35500 | 35500 | 35600 | 35350 | 14250 |
| 579 | 20231018 | 091200 | 4165305350 | 35500 | 35450 | 35500 | 35200 | 15717 |
| 580 | 20231018 | 091100 | 3609943750 | 35450 | 35500 | 35600 | 35400 | 6262 |
| 581 | 20231018 | 091000 | 3387480500 | 35450 | 35550 | 35550 | 35350 | 14323 |
| 582 | 20231018 | 090900 | 2879630150 | 35550 | 35600 | 35750 | 35550 | 4152 |
| 583 | 20231018 | 090800 | 2731554350 | 35550 | 35800 | 35800 | 35550 | 7542 |
| 584 | 20231018 | 090700 | 2462467600 | 35850 | 35950 | 36000 | 35800 | 3805 |
| 585 | 20231018 | 090600 | 2325840650 | 36000 | 35950 | 36050 | 35800 | 11498 |
| 586 | 20231018 | 090500 | 1912511950 | 35950 | 35800 | 35950 | 35750 | 3819 |
| 587 | 20231018 | 090400 | 1775553400 | 35800 | 35700 | 35900 | 35600 | 6093 |
| 588 | 20231018 | 090300 | 1557957600 | 35700 | 35550 | 35750 | 35400 | 8121 |
| 589 | 20231018 | 090200 | 1269277400 | 35600 | 35700 | 35750 | 35600 | 6211 |
| 590 | 20231018 | 090100 | 1047675900 | 35650 | 35750 | 35900 | 35600 | 6663 |
| 591 | 20231018 | 090000 | 809579600 | 35900 | 35750 | 35900 | 35550 | 21995 |