34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 193000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 1335 |
| 3 | 20231018 | 192900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20231018 | 192800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20231018 | 192700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20231018 | 192600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20231018 | 192500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20231018 | 192400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20231018 | 192300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20231018 | 192200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20231018 | 192100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20231018 | 192000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20231018 | 191900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20231018 | 191800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20231018 | 191700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20231018 | 191600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20231018 | 191500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20231018 | 191400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20231018 | 191300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20231018 | 191200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20231018 | 191100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20231018 | 191000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20231018 | 190900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20231018 | 190800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20231018 | 190700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20231018 | 190600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20231018 | 190500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20231018 | 190400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20231018 | 190300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20231018 | 190200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20231018 | 190100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20231018 | 190000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 1335 |
| 33 | 20231018 | 185900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20231018 | 185800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20231018 | 185700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20231018 | 185600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20231018 | 185500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20231018 | 185400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20231018 | 185300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20231018 | 185200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20231018 | 185100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20231018 | 185000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20231018 | 184900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20231018 | 184800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20231018 | 184700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20231018 | 184600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20231018 | 184500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20231018 | 184400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20231018 | 184300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20231018 | 184200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20231018 | 184100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20231018 | 184000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20231018 | 183900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20231018 | 183800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20231018 | 183700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20231018 | 183600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20231018 | 183500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20231018 | 183400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20231018 | 183300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20231018 | 183200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20231018 | 183100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20231018 | 183000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 1335 |
| 63 | 20231018 | 182900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20231018 | 182800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20231018 | 182700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20231018 | 182600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20231018 | 182500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20231018 | 182400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20231018 | 182300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20231018 | 182200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20231018 | 182100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20231018 | 182000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20231018 | 181900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20231018 | 181800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20231018 | 181700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20231018 | 181600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20231018 | 181500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20231018 | 181400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20231018 | 181300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20231018 | 181200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20231018 | 181100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20231018 | 181000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20231018 | 180900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20231018 | 180800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20231018 | 180700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20231018 | 180600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20231018 | 180500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20231018 | 180400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20231018 | 180300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20231018 | 180200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20231018 | 180100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20231018 | 180000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 1335 |
| 93 | 20231018 | 175900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20231018 | 175800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20231018 | 175700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20231018 | 175600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20231018 | 175500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20231018 | 175400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20231018 | 175300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20231018 | 175200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20231018 | 175100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20231018 | 175000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20231018 | 174900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20231018 | 174800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20231018 | 174700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20231018 | 174600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20231018 | 174500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20231018 | 174400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20231018 | 174300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20231018 | 174200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20231018 | 174100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20231018 | 174000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20231018 | 173900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20231018 | 173800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20231018 | 173700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20231018 | 173600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20231018 | 173500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20231018 | 173400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20231018 | 173300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20231018 | 173200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20231018 | 173100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20231018 | 173000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 1335 |
| 123 | 20231018 | 172900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20231018 | 172800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20231018 | 172700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20231018 | 172600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20231018 | 172500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20231018 | 172400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20231018 | 172300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20231018 | 172200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20231018 | 172100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20231018 | 172000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20231018 | 171900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20231018 | 171800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20231018 | 171700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20231018 | 171600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20231018 | 171500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20231018 | 171400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20231018 | 171300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20231018 | 171200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20231018 | 171100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20231018 | 171000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20231018 | 170900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20231018 | 170800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20231018 | 170700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20231018 | 170600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20231018 | 170500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20231018 | 170400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20231018 | 170300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20231018 | 170200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20231018 | 170100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20231018 | 170000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 1335 |
| 153 | 20231018 | 165900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20231018 | 165800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20231018 | 165700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20231018 | 165600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20231018 | 165500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20231018 | 165400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20231018 | 165300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20231018 | 165200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20231018 | 165100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20231018 | 165000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20231018 | 164900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20231018 | 164800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20231018 | 164700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20231018 | 164600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20231018 | 164500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20231018 | 164400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20231018 | 164300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20231018 | 164200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20231018 | 164100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20231018 | 164000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20231018 | 163900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20231018 | 163800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20231018 | 163700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20231018 | 163600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20231018 | 163500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20231018 | 163400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20231018 | 163300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20231018 | 163200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20231018 | 163100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20231018 | 163000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 1335 |
| 183 | 20231018 | 162900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20231018 | 162800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20231018 | 162700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20231018 | 162600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20231018 | 162500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20231018 | 162400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20231018 | 162300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20231018 | 162200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20231018 | 162100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20231018 | 162000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20231018 | 161900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20231018 | 161800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20231018 | 161700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20231018 | 161600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20231018 | 161500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20231018 | 161400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20231018 | 161300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20231018 | 161200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20231018 | 161100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20231018 | 161000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20231018 | 160900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 204 | 20231018 | 160800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 205 | 20231018 | 160700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 206 | 20231018 | 160600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 207 | 20231018 | 160500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 208 | 20231018 | 160400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 209 | 20231018 | 160300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 210 | 20231018 | 160200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 211 | 20231018 | 160100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 212 | 20231018 | 160000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 1335 |
| 213 | 20231018 | 155900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 214 | 20231018 | 155800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 215 | 20231018 | 155700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 216 | 20231018 | 155600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 217 | 20231018 | 155500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 218 | 20231018 | 155400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 219 | 20231018 | 155300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 220 | 20231018 | 155200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 221 | 20231018 | 155100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 222 | 20231018 | 155000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 223 | 20231018 | 154900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 224 | 20231018 | 154800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 225 | 20231018 | 154700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 226 | 20231018 | 154600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 227 | 20231018 | 154500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 228 | 20231018 | 154400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 229 | 20231018 | 154300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 230 | 20231018 | 154200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 231 | 20231018 | 154100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 232 | 20231018 | 154000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 233 | 20231018 | 153900 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 234 | 20231018 | 153800 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 235 | 20231018 | 153700 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 236 | 20231018 | 153600 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20231018 | 153500 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 238 | 20231018 | 153400 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 239 | 20231018 | 153300 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 240 | 20231018 | 153200 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 241 | 20231018 | 153100 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 0 |
| 242 | 20231018 | 153000 | 4671898150 | 31600 | 31600 | 31600 | 31600 | 2670 |
| 243 | 20231018 | 152900 | 4629712150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 244 | 20231018 | 152800 | 4629712150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 245 | 20231018 | 152700 | 4629712150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 246 | 20231018 | 152600 | 4629712150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 247 | 20231018 | 152500 | 4629712150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 248 | 20231018 | 152400 | 4629712150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 249 | 20231018 | 152300 | 4629712150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 250 | 20231018 | 152200 | 4629712150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 251 | 20231018 | 152100 | 4629712150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 252 | 20231018 | 152000 | 4629712150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 253 | 20231018 | 151900 | 4629712150 | 31550 | 31400 | 31550 | 31400 | 1488 |
| 254 | 20231018 | 151800 | 4582876600 | 31350 | 31350 | 31350 | 31350 | 283 |
| 255 | 20231018 | 151700 | 4574004550 | 31350 | 31300 | 31350 | 31300 | 210 |
| 256 | 20231018 | 151600 | 4567430250 | 31350 | 31350 | 31350 | 31300 | 237 |
| 257 | 20231018 | 151500 | 4560007350 | 31350 | 31300 | 31350 | 31300 | 141 |
| 258 | 20231018 | 151400 | 4555593100 | 31250 | 31250 | 31300 | 31250 | 704 |
| 259 | 20231018 | 151300 | 4533573700 | 31300 | 31300 | 31300 | 31250 | 333 |
| 260 | 20231018 | 151200 | 4523159850 | 31350 | 31350 | 31350 | 31350 | 135 |
| 261 | 20231018 | 151100 | 4518927600 | 31400 | 31400 | 31400 | 31400 | 535 |
| 262 | 20231018 | 151000 | 4502128600 | 31450 | 31450 | 31500 | 31450 | 361 |
| 263 | 20231018 | 150900 | 4490774400 | 31500 | 31450 | 31500 | 31450 | 117 |
| 264 | 20231018 | 150800 | 4487089150 | 31450 | 31450 | 31500 | 31450 | 139 |
| 265 | 20231018 | 150700 | 4482716900 | 31450 | 31350 | 31500 | 31350 | 494 |
| 266 | 20231018 | 150600 | 4467183250 | 31400 | 31350 | 31400 | 31300 | 235 |
| 267 | 20231018 | 150500 | 4459810600 | 31300 | 31300 | 31350 | 31300 | 47 |
| 268 | 20231018 | 150400 | 4458338850 | 31350 | 31350 | 31350 | 31300 | 110 |
| 269 | 20231018 | 150300 | 4454893100 | 31400 | 31350 | 31400 | 31350 | 179 |
| 270 | 20231018 | 150200 | 4449273750 | 31300 | 31300 | 31300 | 31300 | 131 |
| 271 | 20231018 | 150100 | 4445173450 | 31300 | 31300 | 31350 | 31300 | 68 |
| 272 | 20231018 | 150000 | 4443042950 | 31300 | 31350 | 31350 | 31300 | 314 |
| 273 | 20231018 | 145900 | 4433208000 | 31400 | 31400 | 31400 | 31300 | 26 |
| 274 | 20231018 | 145800 | 4432392100 | 31400 | 31400 | 31400 | 31300 | 136 |
| 275 | 20231018 | 145700 | 4428131050 | 31400 | 31350 | 31400 | 31350 | 113 |
| 276 | 20231018 | 145600 | 4424583650 | 31400 | 31400 | 31450 | 31400 | 66 |
| 277 | 20231018 | 145500 | 4422509850 | 31450 | 31450 | 31450 | 31400 | 99 |
| 278 | 20231018 | 145400 | 4419397500 | 31450 | 31350 | 31450 | 31350 | 106 |
| 279 | 20231018 | 145300 | 4416068050 | 31350 | 31300 | 31400 | 31300 | 2073 |
| 280 | 20231018 | 145200 | 4351157250 | 31300 | 31300 | 31300 | 31250 | 73 |
| 281 | 20231018 | 145100 | 4348872400 | 31250 | 31250 | 31250 | 31250 | 78 |
| 282 | 20231018 | 145000 | 4346434900 | 31150 | 31250 | 31250 | 31150 | 538 |
| 283 | 20231018 | 144900 | 4329657950 | 31250 | 31250 | 31300 | 31250 | 215 |
| 284 | 20231018 | 144800 | 4322930350 | 31250 | 31250 | 31250 | 31250 | 104 |
| 285 | 20231018 | 144700 | 4319680350 | 31250 | 31200 | 31300 | 31200 | 185 |
| 286 | 20231018 | 144600 | 4313900100 | 31250 | 31250 | 31250 | 31250 | 18 |
| 287 | 20231018 | 144500 | 4313337600 | 31300 | 31300 | 31300 | 31300 | 121 |
| 288 | 20231018 | 144400 | 4309550300 | 31300 | 31300 | 31350 | 31300 | 37 |
| 289 | 20231018 | 144300 | 4308391500 | 31300 | 31300 | 31400 | 31300 | 755 |
| 290 | 20231018 | 144200 | 4284745550 | 31250 | 31200 | 31250 | 31150 | 187 |
| 291 | 20231018 | 144100 | 4278907900 | 31200 | 31200 | 31250 | 31200 | 481 |
| 292 | 20231018 | 144000 | 4263882500 | 31150 | 31200 | 31200 | 31150 | 108 |
| 293 | 20231018 | 143900 | 4260513750 | 31200 | 31250 | 31250 | 31200 | 281 |
| 294 | 20231018 | 143800 | 4251745250 | 31150 | 31150 | 31250 | 31150 | 304 |
| 295 | 20231018 | 143700 | 4242275450 | 31200 | 31300 | 31300 | 31200 | 669 |
| 296 | 20231018 | 143600 | 4221388500 | 31250 | 31200 | 31300 | 31200 | 45 |
| 297 | 20231018 | 143500 | 4219981100 | 31250 | 31250 | 31250 | 31250 | 74 |
| 298 | 20231018 | 143400 | 4217668600 | 31250 | 31200 | 31250 | 31200 | 766 |
| 299 | 20231018 | 143300 | 4193748200 | 31150 | 31150 | 31150 | 31150 | 144 |
| 300 | 20231018 | 143200 | 4189262600 | 31150 | 31150 | 31200 | 31100 | 291 |
| 301 | 20231018 | 143100 | 4180190150 | 31150 | 31150 | 31150 | 31150 | 457 |
| 302 | 20231018 | 143000 | 4165954600 | 31150 | 31150 | 31200 | 31150 | 201 |
| 303 | 20231018 | 142900 | 4159687450 | 31200 | 31150 | 31200 | 31150 | 5 |
| 304 | 20231018 | 142800 | 4159531650 | 31200 | 31150 | 31200 | 31150 | 178 |
| 305 | 20231018 | 142700 | 4153984950 | 31200 | 31200 | 31200 | 31150 | 142 |
| 306 | 20231018 | 142600 | 4149557450 | 31200 | 31200 | 31200 | 31150 | 207 |
| 307 | 20231018 | 142500 | 4143107400 | 31150 | 31150 | 31200 | 31150 | 143 |
| 308 | 20231018 | 142400 | 4138652200 | 31150 | 31200 | 31200 | 31150 | 599 |
| 309 | 20231018 | 142300 | 4119987200 | 31250 | 31200 | 31250 | 31200 | 70 |
| 310 | 20231018 | 142200 | 4117802600 | 31250 | 31200 | 31250 | 31200 | 56 |
| 311 | 20231018 | 142100 | 4116053650 | 31250 | 31250 | 31250 | 31200 | 144 |
| 312 | 20231018 | 142000 | 4111559500 | 31200 | 31250 | 31250 | 31200 | 444 |
| 313 | 20231018 | 141900 | 4097705350 | 31250 | 31200 | 31250 | 31200 | 92 |
| 314 | 20231018 | 141800 | 4094831200 | 31250 | 31200 | 31250 | 31200 | 89 |
| 315 | 20231018 | 141700 | 4092054350 | 31200 | 31200 | 31200 | 31150 | 145 |
| 316 | 20231018 | 141600 | 4087530850 | 31250 | 31200 | 31250 | 31200 | 85 |
| 317 | 20231018 | 141500 | 4084877500 | 31200 | 31200 | 31200 | 31150 | 86 |
| 318 | 20231018 | 141400 | 4082198000 | 31200 | 31200 | 31200 | 31150 | 193 |
| 319 | 20231018 | 141300 | 4076184600 | 31150 | 31200 | 31200 | 31150 | 191 |
| 320 | 20231018 | 141200 | 4070233600 | 31200 | 31200 | 31200 | 31200 | 97 |
| 321 | 20231018 | 141100 | 4067207200 | 31150 | 31200 | 31200 | 31150 | 135 |
| 322 | 20231018 | 141000 | 4063001200 | 31200 | 31150 | 31200 | 31150 | 148 |
| 323 | 20231018 | 140900 | 4058390150 | 31200 | 31150 | 31200 | 31150 | 154 |
| 324 | 20231018 | 140800 | 4053587350 | 31200 | 31150 | 31200 | 31150 | 99 |
| 325 | 20231018 | 140700 | 4050502600 | 31200 | 31200 | 31250 | 31150 | 564 |
| 326 | 20231018 | 140600 | 4032905250 | 31250 | 31200 | 31250 | 31200 | 283 |
| 327 | 20231018 | 140500 | 4024070200 | 31250 | 31250 | 31250 | 31200 | 390 |
| 328 | 20231018 | 140400 | 4011901150 | 31200 | 31250 | 31250 | 31200 | 44 |
| 329 | 20231018 | 140300 | 4010527000 | 31250 | 31200 | 31250 | 31200 | 136 |
| 330 | 20231018 | 140200 | 4006282900 | 31200 | 31200 | 31250 | 31200 | 101 |
| 331 | 20231018 | 140100 | 4003130350 | 31250 | 31250 | 31250 | 31250 | 32 |
| 332 | 20231018 | 140000 | 4002130350 | 31250 | 31200 | 31250 | 31200 | 258 |
| 333 | 20231018 | 135900 | 3994071000 | 31250 | 31200 | 31250 | 31200 | 347 |
| 334 | 20231018 | 135800 | 3983232500 | 31250 | 31250 | 31250 | 31250 | 16 |
| 335 | 20231018 | 135700 | 3982732500 | 31250 | 31200 | 31250 | 31200 | 68 |
| 336 | 20231018 | 135600 | 3980608650 | 31200 | 31200 | 31200 | 31200 | 350 |
| 337 | 20231018 | 135500 | 3969688650 | 31200 | 31200 | 31250 | 31200 | 82 |
| 338 | 20231018 | 135400 | 3967128250 | 31250 | 31250 | 31250 | 31250 | 97 |
| 339 | 20231018 | 135300 | 3964097000 | 31250 | 31250 | 31250 | 31200 | 43 |
| 340 | 20231018 | 135200 | 3962754050 | 31200 | 31200 | 31200 | 31200 | 215 |
| 341 | 20231018 | 135100 | 3956046050 | 31200 | 31200 | 31250 | 31200 | 117 |
| 342 | 20231018 | 135000 | 3952394400 | 31150 | 31150 | 31200 | 31150 | 122 |
| 343 | 20231018 | 134900 | 3948593350 | 31200 | 31200 | 31250 | 31200 | 106 |
| 344 | 20231018 | 134800 | 3945284850 | 31250 | 31200 | 31250 | 31200 | 295 |
| 345 | 20231018 | 134700 | 3936080100 | 31200 | 31250 | 31250 | 31200 | 118 |
| 346 | 20231018 | 134600 | 3932395500 | 31250 | 31250 | 31300 | 31250 | 110 |
| 347 | 20231018 | 134500 | 3928956900 | 31300 | 31300 | 31300 | 31250 | 32 |
| 348 | 20231018 | 134400 | 3927955500 | 31250 | 31250 | 31250 | 31200 | 120 |
| 349 | 20231018 | 134300 | 3924210050 | 31250 | 31250 | 31250 | 31200 | 91 |
| 350 | 20231018 | 134200 | 3921367900 | 31250 | 31250 | 31300 | 31250 | 35 |
| 351 | 20231018 | 134100 | 3920273500 | 31250 | 31250 | 31250 | 31200 | 165 |
| 352 | 20231018 | 134000 | 3915120350 | 31200 | 31200 | 31250 | 31200 | 61 |
| 353 | 20231018 | 133900 | 3913215400 | 31250 | 31250 | 31250 | 31200 | 89 |
| 354 | 20231018 | 133800 | 3910437900 | 31200 | 31150 | 31200 | 31150 | 203 |
| 355 | 20231018 | 133700 | 3904109750 | 31200 | 31200 | 31200 | 31150 | 134 |
| 356 | 20231018 | 133600 | 3899934450 | 31200 | 31200 | 31200 | 31200 | 26 |
| 357 | 20231018 | 133500 | 3899123250 | 31250 | 31300 | 31300 | 31150 | 200 |
| 358 | 20231018 | 133400 | 3892878500 | 31250 | 31250 | 31300 | 31200 | 231 |
| 359 | 20231018 | 133300 | 3885664950 | 31350 | 31350 | 31350 | 31350 | 15 |
| 360 | 20231018 | 133200 | 3885194700 | 31200 | 31200 | 31200 | 31100 | 217 |
| 361 | 20231018 | 133100 | 3878439950 | 31200 | 31250 | 31250 | 31150 | 51 |
| 362 | 20231018 | 133000 | 3876849500 | 31250 | 31250 | 31250 | 31200 | 39 |
| 363 | 20231018 | 132900 | 3875630950 | 31350 | 31300 | 31350 | 31300 | 146 |
| 364 | 20231018 | 132800 | 3871057600 | 31300 | 31300 | 31350 | 31150 | 527 |
| 365 | 20231018 | 132700 | 3854627800 | 31300 | 31200 | 31300 | 31200 | 76 |
| 366 | 20231018 | 132600 | 3852255850 | 31250 | 31300 | 31300 | 31200 | 244 |
| 367 | 20231018 | 132500 | 3844635350 | 31300 | 31350 | 31350 | 31300 | 527 |
| 368 | 20231018 | 132400 | 3828139050 | 31350 | 31350 | 31350 | 31300 | 116 |
| 369 | 20231018 | 132300 | 3824506750 | 31350 | 31350 | 31350 | 31300 | 177 |
| 370 | 20231018 | 132200 | 3818961200 | 31300 | 31300 | 31350 | 31300 | 659 |
| 371 | 20231018 | 132100 | 3798333850 | 31300 | 31250 | 31300 | 31250 | 197 |
| 372 | 20231018 | 132000 | 3792175100 | 31250 | 31150 | 31250 | 31150 | 130 |
| 373 | 20231018 | 131900 | 3788124650 | 31150 | 31150 | 31150 | 31100 | 77 |
| 374 | 20231018 | 131800 | 3785728550 | 31200 | 31200 | 31200 | 31100 | 32 |
| 375 | 20231018 | 131700 | 3784731150 | 31300 | 31100 | 31300 | 31050 | 243 |
| 376 | 20231018 | 131600 | 3777165850 | 31150 | 31150 | 31150 | 31150 | 27 |
| 377 | 20231018 | 131500 | 3776324800 | 31050 | 31000 | 31200 | 31000 | 173 |
| 378 | 20231018 | 131400 | 3770945550 | 31100 | 31100 | 31100 | 31000 | 357 |
| 379 | 20231018 | 131300 | 3759863250 | 31100 | 31150 | 31150 | 31100 | 85 |
| 380 | 20231018 | 131200 | 3757219150 | 31150 | 31150 | 31150 | 31100 | 44 |
| 381 | 20231018 | 131100 | 3755848750 | 31100 | 31100 | 31100 | 31100 | 67 |
| 382 | 20231018 | 131000 | 3753765050 | 31100 | 31100 | 31200 | 31100 | 310 |
| 383 | 20231018 | 130900 | 3744122300 | 31150 | 31150 | 31150 | 31100 | 107 |
| 384 | 20231018 | 130800 | 3740792150 | 31150 | 31200 | 31200 | 31150 | 181 |
| 385 | 20231018 | 130700 | 3735153350 | 31200 | 31150 | 31200 | 31150 | 115 |
| 386 | 20231018 | 130600 | 3731570350 | 31200 | 31200 | 31200 | 31150 | 30 |
| 387 | 20231018 | 130500 | 3730635150 | 31200 | 31150 | 31250 | 31150 | 225 |
| 388 | 20231018 | 130400 | 3723620250 | 31150 | 31200 | 31200 | 31150 | 68 |
| 389 | 20231018 | 130300 | 3721500600 | 31200 | 31200 | 31200 | 31200 | 13 |
| 390 | 20231018 | 130200 | 3721095000 | 31200 | 31150 | 31200 | 31100 | 122 |
| 391 | 20231018 | 130100 | 3717296500 | 31050 | 31100 | 31150 | 31050 | 57 |
| 392 | 20231018 | 130000 | 3715523950 | 31150 | 31150 | 31200 | 31150 | 31 |
| 393 | 20231018 | 125900 | 3714557600 | 31200 | 31100 | 31200 | 31100 | 159 |
| 394 | 20231018 | 125800 | 3709607150 | 31150 | 31150 | 31150 | 31150 | 20 |
| 395 | 20231018 | 125700 | 3708984150 | 31100 | 31150 | 31150 | 31100 | 107 |
| 396 | 20231018 | 125600 | 3705654350 | 31150 | 31150 | 31150 | 31150 | 131 |
| 397 | 20231018 | 125500 | 3701573700 | 31150 | 31200 | 31200 | 31150 | 113 |
| 398 | 20231018 | 125400 | 3698051800 | 31200 | 31150 | 31200 | 31150 | 69 |
| 399 | 20231018 | 125300 | 3695901550 | 31150 | 31150 | 31200 | 31150 | 258 |
| 400 | 20231018 | 125200 | 3687857100 | 31100 | 31100 | 31100 | 31100 | 100 |
| 401 | 20231018 | 125100 | 3684747100 | 31150 | 31150 | 31200 | 31150 | 77 |
| 402 | 20231018 | 125000 | 3682347900 | 31150 | 31150 | 31200 | 31150 | 370 |
| 403 | 20231018 | 124900 | 3670807850 | 31200 | 31050 | 31200 | 31050 | 1452 |
| 404 | 20231018 | 124800 | 3625706150 | 31050 | 31100 | 31150 | 31050 | 376 |
| 405 | 20231018 | 124700 | 3614014650 | 31100 | 31150 | 31150 | 31100 | 71 |
| 406 | 20231018 | 124600 | 3611805900 | 31100 | 31100 | 31150 | 31100 | 111 |
| 407 | 20231018 | 124500 | 3608352500 | 31150 | 31150 | 31200 | 31150 | 35 |
| 408 | 20231018 | 124400 | 3607261600 | 31150 | 31200 | 31200 | 31150 | 233 |
| 409 | 20231018 | 124300 | 3599998550 | 31200 | 31200 | 31200 | 31200 | 16 |
| 410 | 20231018 | 124200 | 3599499350 | 31200 | 31150 | 31200 | 31100 | 194 |
| 411 | 20231018 | 124100 | 3593465250 | 31150 | 31200 | 31200 | 31150 | 122 |
| 412 | 20231018 | 124000 | 3589659000 | 31150 | 31200 | 31200 | 31150 | 34 |
| 413 | 20231018 | 123900 | 3588599350 | 31200 | 31100 | 31200 | 31100 | 113 |
| 414 | 20231018 | 123800 | 3585079800 | 31150 | 31150 | 31150 | 31100 | 80 |
| 415 | 20231018 | 123700 | 3582591000 | 31100 | 31100 | 31100 | 31050 | 859 |
| 416 | 20231018 | 123600 | 3555876900 | 31100 | 31150 | 31150 | 31100 | 29 |
| 417 | 20231018 | 123500 | 3554974200 | 31150 | 31150 | 31150 | 31150 | 172 |
| 418 | 20231018 | 123400 | 3549616400 | 31150 | 31200 | 31200 | 31150 | 464 |
| 419 | 20231018 | 123300 | 3535161900 | 31150 | 31250 | 31250 | 31150 | 34 |
| 420 | 20231018 | 123200 | 3534100950 | 31250 | 31200 | 31250 | 31200 | 769 |
| 421 | 20231018 | 123100 | 3510107500 | 31200 | 31250 | 31250 | 31200 | 122 |
| 422 | 20231018 | 123000 | 3506297100 | 31200 | 31250 | 31250 | 31200 | 63 |
| 423 | 20231018 | 122900 | 3504331250 | 31300 | 31250 | 31300 | 31250 | 119 |
| 424 | 20231018 | 122800 | 3500607050 | 31250 | 31250 | 31250 | 31250 | 213 |
| 425 | 20231018 | 122700 | 3493950800 | 31300 | 31250 | 31300 | 31250 | 841 |
| 426 | 20231018 | 122600 | 3467662500 | 31300 | 31300 | 31300 | 31300 | 121 |
| 427 | 20231018 | 122500 | 3463875200 | 31250 | 31250 | 31250 | 31250 | 97 |
| 428 | 20231018 | 122400 | 3460843950 | 31300 | 31250 | 31300 | 31250 | 219 |
| 429 | 20231018 | 122300 | 3453993250 | 31250 | 31300 | 31300 | 31250 | 90 |
| 430 | 20231018 | 122200 | 3451176450 | 31250 | 31250 | 31300 | 31250 | 129 |
| 431 | 20231018 | 122100 | 3447143250 | 31250 | 31300 | 31300 | 31250 | 79 |
| 432 | 20231018 | 122000 | 3444674250 | 31300 | 31250 | 31300 | 31250 | 323 |
| 433 | 20231018 | 121900 | 3434571900 | 31250 | 31250 | 31300 | 31250 | 61 |
| 434 | 20231018 | 121800 | 3432664950 | 31300 | 31300 | 31300 | 31250 | 44 |
| 435 | 20231018 | 121700 | 3431288700 | 31300 | 31300 | 31300 | 31300 | 109 |
| 436 | 20231018 | 121600 | 3427877000 | 31350 | 31350 | 31350 | 31350 | 13 |
| 437 | 20231018 | 121500 | 3427469450 | 31350 | 31350 | 31350 | 31350 | 564 |
| 438 | 20231018 | 121400 | 3409788050 | 31350 | 31250 | 31350 | 31250 | 196 |
| 439 | 20231018 | 121300 | 3403655500 | 31300 | 31300 | 31300 | 31250 | 99 |
| 440 | 20231018 | 121200 | 3400558100 | 31350 | 31350 | 31350 | 31300 | 85 |
| 441 | 20231018 | 121100 | 3397896250 | 31300 | 31300 | 31350 | 31300 | 109 |
| 442 | 20231018 | 121000 | 3394483950 | 31350 | 31350 | 31350 | 31350 | 43 |
| 443 | 20231018 | 120900 | 3393135900 | 31350 | 31400 | 31400 | 31350 | 22 |
| 444 | 20231018 | 120800 | 3392445300 | 31450 | 31350 | 31450 | 31300 | 143 |
| 445 | 20231018 | 120700 | 3387957800 | 31400 | 31400 | 31400 | 31400 | 56 |
| 446 | 20231018 | 120600 | 3386199400 | 31400 | 31350 | 31400 | 31350 | 92 |
| 447 | 20231018 | 120500 | 3383314550 | 31350 | 31350 | 31400 | 31350 | 93 |
| 448 | 20231018 | 120400 | 3380397750 | 31350 | 31350 | 31400 | 31350 | 612 |
| 449 | 20231018 | 120300 | 3361208400 | 31350 | 31250 | 31350 | 31250 | 130 |
| 450 | 20231018 | 120200 | 3357141600 | 31300 | 31300 | 31350 | 31300 | 159 |
| 451 | 20231018 | 120100 | 3352164250 | 31350 | 31350 | 31350 | 31350 | 14 |
| 452 | 20231018 | 120000 | 3351725350 | 31350 | 31250 | 31350 | 31250 | 376 |
| 453 | 20231018 | 115900 | 3339955900 | 31300 | 31250 | 31300 | 31250 | 29 |
| 454 | 20231018 | 115800 | 3339049000 | 31300 | 31250 | 31300 | 31250 | 60 |
| 455 | 20231018 | 115700 | 3337171550 | 31250 | 31250 | 31250 | 31250 | 144 |
| 456 | 20231018 | 115600 | 3332671550 | 31300 | 31250 | 31300 | 31250 | 115 |
| 457 | 20231018 | 115500 | 3329077100 | 31250 | 31250 | 31250 | 31250 | 44 |
| 458 | 20231018 | 115400 | 3327702100 | 31300 | 31300 | 31300 | 31300 | 41 |
| 459 | 20231018 | 115300 | 3326418800 | 31250 | 31250 | 31300 | 31250 | 100 |
| 460 | 20231018 | 115200 | 3323293100 | 31250 | 31250 | 31250 | 31250 | 158 |
| 461 | 20231018 | 115100 | 3318355600 | 31250 | 31200 | 31250 | 31200 | 163 |
| 462 | 20231018 | 115000 | 3313268650 | 31200 | 31200 | 31250 | 31200 | 87 |
| 463 | 20231018 | 114900 | 3310553650 | 31250 | 31150 | 31250 | 31150 | 16 |
| 464 | 20231018 | 114800 | 3310053850 | 31200 | 31200 | 31200 | 31150 | 441 |
| 465 | 20231018 | 114700 | 3296295450 | 31200 | 31200 | 31200 | 31150 | 290 |
| 466 | 20231018 | 114600 | 3287253450 | 31200 | 31250 | 31250 | 31200 | 128 |
| 467 | 20231018 | 114500 | 3283257150 | 31250 | 31200 | 31250 | 31200 | 55 |
| 468 | 20231018 | 114400 | 3281539900 | 31200 | 31200 | 31250 | 31200 | 187 |
| 469 | 20231018 | 114300 | 3275704800 | 31250 | 31250 | 31250 | 31250 | 25 |
| 470 | 20231018 | 114200 | 3274923550 | 31250 | 31200 | 31250 | 31200 | 147 |
| 471 | 20231018 | 114100 | 3270336450 | 31200 | 31250 | 31250 | 31200 | 180 |
| 472 | 20231018 | 114000 | 3264711800 | 31200 | 31200 | 31200 | 31200 | 136 |
| 473 | 20231018 | 113900 | 3260468600 | 31200 | 31200 | 31250 | 31200 | 120 |
| 474 | 20231018 | 113800 | 3256722650 | 31200 | 31250 | 31250 | 31200 | 83 |
| 475 | 20231018 | 113700 | 3254128950 | 31250 | 31250 | 31300 | 31200 | 142 |
| 476 | 20231018 | 113600 | 3249693100 | 31250 | 31250 | 31250 | 31250 | 4 |
| 477 | 20231018 | 113500 | 3249568100 | 31300 | 31250 | 31300 | 31250 | 160 |
| 478 | 20231018 | 113400 | 3244566750 | 31250 | 31300 | 31300 | 31250 | 152 |
| 479 | 20231018 | 113300 | 3239815350 | 31300 | 31250 | 31300 | 31250 | 88 |
| 480 | 20231018 | 113200 | 3237062000 | 31250 | 31200 | 31250 | 31200 | 182 |
| 481 | 20231018 | 113100 | 3231375900 | 31200 | 31200 | 31250 | 31200 | 95 |
| 482 | 20231018 | 113000 | 3228408200 | 31250 | 31200 | 31250 | 31150 | 314 |
| 483 | 20231018 | 112900 | 3218614950 | 31250 | 31250 | 31250 | 31200 | 183 |
| 484 | 20231018 | 112800 | 3212897900 | 31200 | 31200 | 31200 | 31000 | 1794 |
| 485 | 20231018 | 112700 | 3156950300 | 31200 | 31350 | 31350 | 30700 | 7229 |
| 486 | 20231018 | 112600 | 2932960350 | 31100 | 31450 | 31450 | 31100 | 3922 |
| 487 | 20231018 | 112500 | 2810630650 | 31450 | 31500 | 31500 | 31450 | 217 |
| 488 | 20231018 | 112400 | 2803804650 | 31450 | 31500 | 31500 | 31450 | 44 |
| 489 | 20231018 | 112300 | 2802419800 | 31500 | 31450 | 31500 | 31450 | 210 |
| 490 | 20231018 | 112200 | 2795813950 | 31450 | 31500 | 31550 | 31400 | 165 |
| 491 | 20231018 | 112100 | 2790617000 | 31450 | 31500 | 31550 | 31450 | 37 |
| 492 | 20231018 | 112000 | 2789451500 | 31550 | 31450 | 31550 | 31450 | 146 |
| 493 | 20231018 | 111900 | 2784858400 | 31450 | 31450 | 31450 | 31450 | 13 |
| 494 | 20231018 | 111800 | 2784449550 | 31550 | 31450 | 31550 | 31400 | 387 |
| 495 | 20231018 | 111700 | 2772295000 | 31500 | 31500 | 31500 | 31500 | 32 |
| 496 | 20231018 | 111600 | 2771287000 | 31500 | 31450 | 31500 | 31450 | 191 |
| 497 | 20231018 | 111500 | 2765275200 | 31500 | 31550 | 31550 | 31450 | 98 |
| 498 | 20231018 | 111400 | 2762190450 | 31500 | 31550 | 31550 | 31450 | 408 |
| 499 | 20231018 | 111300 | 2749334400 | 31550 | 31550 | 31650 | 31550 | 452 |
| 500 | 20231018 | 111200 | 2735055650 | 31600 | 31600 | 31600 | 31600 | 25 |
| 501 | 20231018 | 111100 | 2734265650 | 31700 | 31600 | 31700 | 31600 | 139 |
| 502 | 20231018 | 111000 | 2729871850 | 31550 | 31550 | 31600 | 31550 | 108 |
| 503 | 20231018 | 110900 | 2726462600 | 31600 | 31600 | 31600 | 31600 | 93 |
| 504 | 20231018 | 110800 | 2723523800 | 31650 | 31650 | 31700 | 31600 | 515 |
| 505 | 20231018 | 110700 | 2707226200 | 31650 | 31650 | 31650 | 31600 | 373 |
| 506 | 20231018 | 110600 | 2695420950 | 31650 | 31550 | 31650 | 31550 | 330 |
| 507 | 20231018 | 110500 | 2684997450 | 31550 | 31600 | 31600 | 31550 | 75 |
| 508 | 20231018 | 110400 | 2682628700 | 31600 | 31500 | 31600 | 31500 | 539 |
| 509 | 20231018 | 110300 | 2665620300 | 31500 | 31500 | 31550 | 31500 | 89 |
| 510 | 20231018 | 110200 | 2662816100 | 31500 | 31500 | 31550 | 31500 | 180 |
| 511 | 20231018 | 110100 | 2657143650 | 31500 | 31400 | 31550 | 31400 | 504 |
| 512 | 20231018 | 110000 | 2641279300 | 31400 | 31400 | 31450 | 31400 | 270 |
| 513 | 20231018 | 105900 | 2632792150 | 31400 | 31400 | 31450 | 31400 | 46 |
| 514 | 20231018 | 105800 | 2631347050 | 31450 | 31500 | 31500 | 31450 | 194 |
| 515 | 20231018 | 105700 | 2625244500 | 31500 | 31400 | 31500 | 31400 | 249 |
| 516 | 20231018 | 105600 | 2617420250 | 31400 | 31500 | 31500 | 31400 | 125 |
| 517 | 20231018 | 105500 | 2613491900 | 31400 | 31400 | 31450 | 31400 | 252 |
| 518 | 20231018 | 105400 | 2605573250 | 31450 | 31450 | 31450 | 31450 | 151 |
| 519 | 20231018 | 105300 | 2600824300 | 31400 | 31450 | 31450 | 31400 | 281 |
| 520 | 20231018 | 105200 | 2591999650 | 31500 | 31450 | 31500 | 31450 | 232 |
| 521 | 20231018 | 105100 | 2584693700 | 31450 | 31500 | 31500 | 31400 | 147 |
| 522 | 20231018 | 105000 | 2580070800 | 31450 | 31450 | 31500 | 31400 | 318 |
| 523 | 20231018 | 104900 | 2570075250 | 31500 | 31450 | 31500 | 31450 | 158 |
| 524 | 20231018 | 104800 | 2565101400 | 31400 | 31450 | 31450 | 31400 | 119 |
| 525 | 20231018 | 104700 | 2561359100 | 31450 | 31450 | 31450 | 31400 | 190 |
| 526 | 20231018 | 104600 | 2555387550 | 31400 | 31350 | 31400 | 31350 | 107 |
| 527 | 20231018 | 104500 | 2552028550 | 31400 | 31350 | 31400 | 31350 | 39 |
| 528 | 20231018 | 104400 | 2550804150 | 31350 | 31350 | 31350 | 31350 | 312 |
| 529 | 20231018 | 104300 | 2541022950 | 31350 | 31400 | 31400 | 31350 | 102 |
| 530 | 20231018 | 104200 | 2537823050 | 31400 | 31400 | 31450 | 31400 | 379 |
| 531 | 20231018 | 104100 | 2525910750 | 31400 | 31500 | 31500 | 31400 | 557 |
| 532 | 20231018 | 104000 | 2508414650 | 31500 | 31500 | 31500 | 31450 | 83 |
| 533 | 20231018 | 103900 | 2505803350 | 31500 | 31550 | 31550 | 31450 | 707 |
| 534 | 20231018 | 103800 | 2483531900 | 31600 | 31600 | 31600 | 31550 | 243 |
| 535 | 20231018 | 103700 | 2475860700 | 31550 | 31600 | 31700 | 31550 | 721 |
| 536 | 20231018 | 103600 | 2453053250 | 31650 | 31650 | 31650 | 31650 | 42 |
| 537 | 20231018 | 103500 | 2451723950 | 31600 | 31700 | 31700 | 31550 | 544 |
| 538 | 20231018 | 103400 | 2434503000 | 31650 | 31600 | 31650 | 31600 | 17 |
| 539 | 20231018 | 103300 | 2433965450 | 31650 | 31700 | 31700 | 31650 | 163 |
| 540 | 20231018 | 103200 | 2428798850 | 31650 | 31700 | 31700 | 31600 | 1280 |
| 541 | 20231018 | 103100 | 2388326450 | 31700 | 31800 | 31800 | 31700 | 233 |
| 542 | 20231018 | 103000 | 2380929850 | 31800 | 31550 | 31800 | 31550 | 1879 |
| 543 | 20231018 | 102900 | 2321499300 | 31500 | 31550 | 31550 | 31500 | 129 |
| 544 | 20231018 | 102800 | 2317432500 | 31500 | 31550 | 31600 | 31350 | 551 |
| 545 | 20231018 | 102700 | 2300103500 | 31550 | 31500 | 31550 | 31500 | 385 |
| 546 | 20231018 | 102600 | 2287966000 | 31450 | 31500 | 31500 | 31450 | 155 |
| 547 | 20231018 | 102500 | 2283089700 | 31500 | 31500 | 31500 | 31500 | 112 |
| 548 | 20231018 | 102400 | 2279561700 | 31450 | 31450 | 31450 | 31450 | 229 |
| 549 | 20231018 | 102300 | 2272359650 | 31450 | 31400 | 31450 | 31400 | 210 |
| 550 | 20231018 | 102200 | 2265763950 | 31400 | 31400 | 31400 | 31400 | 102 |
| 551 | 20231018 | 102100 | 2262561150 | 31450 | 31450 | 31450 | 31450 | 37 |
| 552 | 20231018 | 102000 | 2261397500 | 31450 | 31450 | 31450 | 31450 | 27 |
| 553 | 20231018 | 101900 | 2260548350 | 31450 | 31400 | 31450 | 31400 | 343 |
| 554 | 20231018 | 101800 | 2249763500 | 31450 | 31450 | 31450 | 31450 | 1 |
| 555 | 20231018 | 101700 | 2249732050 | 31450 | 31450 | 31450 | 31400 | 30 |
| 556 | 20231018 | 101600 | 2248789350 | 31400 | 31400 | 31400 | 31400 | 75 |
| 557 | 20231018 | 101500 | 2246434350 | 31300 | 31350 | 31400 | 31300 | 832 |
| 558 | 20231018 | 101400 | 2220326850 | 31350 | 31300 | 31350 | 31300 | 40 |
| 559 | 20231018 | 101300 | 2219074200 | 31250 | 31250 | 31300 | 31250 | 635 |
| 560 | 20231018 | 101200 | 2199225150 | 31250 | 31250 | 31300 | 31250 | 169 |
| 561 | 20231018 | 101100 | 2193941550 | 31250 | 31250 | 31250 | 31250 | 83 |
| 562 | 20231018 | 101000 | 2191347800 | 31200 | 31100 | 31200 | 31100 | 814 |
| 563 | 20231018 | 100900 | 2165956250 | 31100 | 31100 | 31100 | 31050 | 432 |
| 564 | 20231018 | 100800 | 2152537200 | 31100 | 31100 | 31100 | 31050 | 701 |
| 565 | 20231018 | 100700 | 2130736300 | 31150 | 31150 | 31150 | 31150 | 261 |
| 566 | 20231018 | 100600 | 2122606150 | 31150 | 31150 | 31150 | 31150 | 23 |
| 567 | 20231018 | 100500 | 2121889700 | 31150 | 31150 | 31150 | 31150 | 202 |
| 568 | 20231018 | 100400 | 2115597400 | 31200 | 31200 | 31250 | 31200 | 1675 |
| 569 | 20231018 | 100300 | 2063336450 | 31250 | 31250 | 31250 | 31250 | 104 |
| 570 | 20231018 | 100200 | 2060086450 | 31200 | 31250 | 31250 | 31200 | 58 |
| 571 | 20231018 | 100100 | 2058276300 | 31250 | 31200 | 31250 | 31200 | 16 |
| 572 | 20231018 | 100000 | 2057776500 | 31200 | 31250 | 31250 | 31200 | 869 |
| 573 | 20231018 | 095900 | 2030637300 | 31300 | 31350 | 31350 | 31300 | 391 |
| 574 | 20231018 | 095800 | 2018388800 | 31350 | 31350 | 31350 | 31350 | 73 |
| 575 | 20231018 | 095700 | 2016100250 | 31400 | 31450 | 31450 | 31400 | 101 |
| 576 | 20231018 | 095600 | 2012928050 | 31450 | 31400 | 31450 | 31400 | 189 |
| 577 | 20231018 | 095500 | 2006990950 | 31400 | 31350 | 31400 | 31300 | 1667 |
| 578 | 20231018 | 095400 | 1954724400 | 31350 | 31300 | 31400 | 31300 | 603 |
| 579 | 20231018 | 095300 | 1935850300 | 31300 | 31400 | 31400 | 31300 | 169 |
| 580 | 20231018 | 095200 | 1930555850 | 31350 | 31400 | 31450 | 31350 | 570 |
| 581 | 20231018 | 095100 | 1912663550 | 31450 | 31500 | 31500 | 31450 | 29 |
| 582 | 20231018 | 095000 | 1911751000 | 31450 | 31650 | 31650 | 31450 | 1439 |
| 583 | 20231018 | 094900 | 1866367250 | 31650 | 31550 | 31650 | 31550 | 193 |
| 584 | 20231018 | 094800 | 1860265200 | 31550 | 31550 | 31600 | 31550 | 127 |
| 585 | 20231018 | 094700 | 1856257550 | 31500 | 31450 | 31500 | 31450 | 483 |
| 586 | 20231018 | 094600 | 1841043900 | 31450 | 31500 | 31500 | 31450 | 515 |
| 587 | 20231018 | 094500 | 1824827250 | 31500 | 31450 | 31500 | 31450 | 125 |
| 588 | 20231018 | 094400 | 1820895300 | 31450 | 31450 | 31450 | 31450 | 612 |
| 589 | 20231018 | 094300 | 1801647900 | 31400 | 31250 | 31400 | 31250 | 1417 |
| 590 | 20231018 | 094200 | 1757197150 | 31250 | 31250 | 31300 | 31200 | 651 |
| 591 | 20231018 | 094100 | 1736835350 | 31200 | 31200 | 31250 | 31200 | 560 |
| 592 | 20231018 | 094000 | 1719353350 | 31200 | 31200 | 31200 | 31200 | 101 |
| 593 | 20231018 | 093900 | 1716202150 | 31200 | 31200 | 31200 | 31200 | 20 |
| 594 | 20231018 | 093800 | 1715578150 | 31250 | 31300 | 31300 | 31200 | 305 |
| 595 | 20231018 | 093700 | 1706038100 | 31250 | 31250 | 31250 | 31200 | 1642 |
| 596 | 20231018 | 093600 | 1654761650 | 31250 | 31200 | 31250 | 31200 | 84 |
| 597 | 20231018 | 093500 | 1652139150 | 31200 | 31250 | 31250 | 31200 | 2893 |
| 598 | 20231018 | 093400 | 1561867900 | 31250 | 31300 | 31300 | 31250 | 565 |
| 599 | 20231018 | 093300 | 1544209750 | 31300 | 31400 | 31400 | 31250 | 189 |
| 600 | 20231018 | 093200 | 1538288900 | 31300 | 31300 | 31400 | 31300 | 2224 |
| 601 | 20231018 | 093100 | 1468627400 | 31350 | 31300 | 31350 | 31300 | 900 |
| 602 | 20231018 | 093000 | 1440449800 | 31300 | 31000 | 31350 | 31000 | 2259 |
| 603 | 20231018 | 092900 | 1369938600 | 31000 | 31100 | 31200 | 31000 | 519 |
| 604 | 20231018 | 092800 | 1353820500 | 31200 | 31100 | 31200 | 31100 | 760 |
| 605 | 20231018 | 092700 | 1330125000 | 31050 | 31200 | 31200 | 31050 | 550 |
| 606 | 20231018 | 092600 | 1312997100 | 31200 | 31150 | 31200 | 31100 | 326 |
| 607 | 20231018 | 092500 | 1302834250 | 31150 | 31050 | 31150 | 31050 | 855 |
| 608 | 20231018 | 092400 | 1276281150 | 31050 | 30900 | 31050 | 30900 | 45 |
| 609 | 20231018 | 092300 | 1274886050 | 30850 | 31000 | 31050 | 30850 | 675 |
| 610 | 20231018 | 092200 | 1253981400 | 31050 | 30900 | 31100 | 30900 | 758 |
| 611 | 20231018 | 092100 | 1230487650 | 30800 | 30800 | 30800 | 30800 | 1 |
| 612 | 20231018 | 092000 | 1230456850 | 30800 | 30850 | 30850 | 30650 | 363 |
| 613 | 20231018 | 091900 | 1219301850 | 30850 | 30800 | 30850 | 30750 | 212 |
| 614 | 20231018 | 091800 | 1212764550 | 30800 | 30700 | 30850 | 30700 | 212 |
| 615 | 20231018 | 091700 | 1206245550 | 30700 | 30700 | 30700 | 30650 | 465 |
| 616 | 20231018 | 091600 | 1191983650 | 30700 | 30650 | 30700 | 30650 | 220 |
| 617 | 20231018 | 091500 | 1185239950 | 30700 | 30700 | 30700 | 30650 | 246 |
| 618 | 20231018 | 091400 | 1177698900 | 30700 | 30650 | 30700 | 30600 | 2422 |
| 619 | 20231018 | 091300 | 1103499850 | 30700 | 30700 | 30750 | 30650 | 1818 |
| 620 | 20231018 | 091200 | 1047711700 | 30750 | 30800 | 30800 | 30700 | 2058 |
| 621 | 20231018 | 091100 | 984432150 | 30900 | 30850 | 30900 | 30750 | 823 |
| 622 | 20231018 | 091000 | 959105600 | 30750 | 30750 | 30950 | 30700 | 3353 |
| 623 | 20231018 | 090900 | 856001650 | 30750 | 30900 | 30900 | 30750 | 7717 |
| 624 | 20231018 | 090800 | 618608200 | 30850 | 30900 | 30900 | 30800 | 1039 |
| 625 | 20231018 | 090700 | 586558700 | 30850 | 30850 | 30850 | 30800 | 1940 |
| 626 | 20231018 | 090600 | 526765850 | 30850 | 30950 | 31100 | 30800 | 1540 |
| 627 | 20231018 | 090500 | 479141150 | 30750 | 30700 | 30950 | 30700 | 1699 |
| 628 | 20231018 | 090400 | 426913300 | 30650 | 30750 | 30800 | 30650 | 786 |
| 629 | 20231018 | 090300 | 402775300 | 30800 | 30800 | 30900 | 30650 | 5946 |
| 630 | 20231018 | 090200 | 220179350 | 30800 | 30750 | 30800 | 30650 | 1169 |
| 631 | 20231018 | 090100 | 184281900 | 30700 | 30950 | 30950 | 30650 | 1857 |
| 632 | 20231018 | 090000 | 127249400 | 30950 | 31200 | 31200 | 30950 | 4088 |