31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 183200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 13085 |
| 3 | 20231019 | 183100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20231019 | 183000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20231019 | 182900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20231019 | 182800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20231019 | 182700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20231019 | 182600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20231019 | 182500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20231019 | 182400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20231019 | 182300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20231019 | 182200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20231019 | 182100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20231019 | 182000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20231019 | 181900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20231019 | 181800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20231019 | 181700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20231019 | 181600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20231019 | 181500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20231019 | 181400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20231019 | 181300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20231019 | 181200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20231019 | 181100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20231019 | 181000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20231019 | 180900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20231019 | 180800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20231019 | 180700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20231019 | 180600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20231019 | 180500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20231019 | 180400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20231019 | 180300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20231019 | 180200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 13085 |
| 33 | 20231019 | 180100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20231019 | 180000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20231019 | 175900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20231019 | 175800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20231019 | 175700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20231019 | 175600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20231019 | 175500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20231019 | 175400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20231019 | 175300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20231019 | 175200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20231019 | 175100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20231019 | 175000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20231019 | 174900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20231019 | 174800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20231019 | 174700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20231019 | 174600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20231019 | 174500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20231019 | 174400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20231019 | 174300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20231019 | 174200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20231019 | 174100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20231019 | 174000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20231019 | 173900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20231019 | 173800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20231019 | 173700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20231019 | 173600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20231019 | 173500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20231019 | 173400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20231019 | 173300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20231019 | 173200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 13085 |
| 63 | 20231019 | 173100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20231019 | 173000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20231019 | 172900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20231019 | 172800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20231019 | 172700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20231019 | 172600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20231019 | 172500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20231019 | 172400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20231019 | 172300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20231019 | 172200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20231019 | 172100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20231019 | 172000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20231019 | 171900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20231019 | 171800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20231019 | 171700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20231019 | 171600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20231019 | 171500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20231019 | 171400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20231019 | 171300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20231019 | 171200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20231019 | 171100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20231019 | 171000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20231019 | 170900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20231019 | 170800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20231019 | 170700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20231019 | 170600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20231019 | 170500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20231019 | 170400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20231019 | 170300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20231019 | 170200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 13085 |
| 93 | 20231019 | 170100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20231019 | 170000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20231019 | 165900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20231019 | 165800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20231019 | 165700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20231019 | 165600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20231019 | 165500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20231019 | 165400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20231019 | 165300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20231019 | 165200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20231019 | 165100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20231019 | 165000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20231019 | 164900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20231019 | 164800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20231019 | 164700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20231019 | 164600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20231019 | 164500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20231019 | 164400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20231019 | 164300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20231019 | 164200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20231019 | 164100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20231019 | 164000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20231019 | 163900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20231019 | 163800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20231019 | 163700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20231019 | 163600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20231019 | 163500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20231019 | 163400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20231019 | 163300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20231019 | 163200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 13085 |
| 123 | 20231019 | 163100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20231019 | 163000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20231019 | 162900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20231019 | 162800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20231019 | 162700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20231019 | 162600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20231019 | 162500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20231019 | 162400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20231019 | 162300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20231019 | 162200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20231019 | 162100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20231019 | 162000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20231019 | 161900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20231019 | 161800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20231019 | 161700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20231019 | 161600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20231019 | 161500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20231019 | 161400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20231019 | 161300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20231019 | 161200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20231019 | 161100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20231019 | 161000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20231019 | 160900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20231019 | 160800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20231019 | 160700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20231019 | 160600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20231019 | 160500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20231019 | 160400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20231019 | 160300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20231019 | 160200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 13085 |
| 153 | 20231019 | 160100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20231019 | 160000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20231019 | 155900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20231019 | 155800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20231019 | 155700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20231019 | 155600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20231019 | 155500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20231019 | 155400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20231019 | 155300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20231019 | 155200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20231019 | 155100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20231019 | 155000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20231019 | 154900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20231019 | 154800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20231019 | 154700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20231019 | 154600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20231019 | 154500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20231019 | 154400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20231019 | 154300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20231019 | 154200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20231019 | 154100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20231019 | 154000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20231019 | 153900 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20231019 | 153800 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20231019 | 153700 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20231019 | 153600 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20231019 | 153500 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20231019 | 153400 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20231019 | 153300 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20231019 | 153200 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 13085 |
| 183 | 20231019 | 153100 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20231019 | 153000 | 25677606750 | 30700 | 30700 | 30700 | 30700 | 13085 |
| 185 | 20231019 | 152900 | 25275897250 | 30650 | 30650 | 30650 | 30650 | 0 |
| 186 | 20231019 | 152800 | 25275897250 | 30650 | 30650 | 30650 | 30650 | 0 |
| 187 | 20231019 | 152700 | 25275897250 | 30650 | 30650 | 30650 | 30650 | 0 |
| 188 | 20231019 | 152600 | 25275897250 | 30650 | 30650 | 30650 | 30650 | 0 |
| 189 | 20231019 | 152500 | 25275897250 | 30650 | 30650 | 30650 | 30650 | 0 |
| 190 | 20231019 | 152400 | 25275897250 | 30650 | 30650 | 30650 | 30650 | 0 |
| 191 | 20231019 | 152300 | 25275897250 | 30650 | 30650 | 30650 | 30650 | 0 |
| 192 | 20231019 | 152200 | 25275897250 | 30650 | 30650 | 30650 | 30650 | 0 |
| 193 | 20231019 | 152100 | 25275897250 | 30650 | 30650 | 30650 | 30650 | 0 |
| 194 | 20231019 | 152000 | 25275897250 | 30650 | 30650 | 30650 | 30650 | 0 |
| 195 | 20231019 | 151900 | 25275897250 | 30650 | 30750 | 30850 | 30650 | 950 |
| 196 | 20231019 | 151800 | 25246657450 | 30800 | 30900 | 30900 | 30650 | 1849 |
| 197 | 20231019 | 151700 | 25189802100 | 30750 | 30650 | 30900 | 30650 | 1579 |
| 198 | 20231019 | 151600 | 25141139350 | 30650 | 30750 | 30800 | 30650 | 1262 |
| 199 | 20231019 | 151500 | 25102322050 | 30700 | 30850 | 30850 | 30600 | 2225 |
| 200 | 20231019 | 151400 | 25034054250 | 30850 | 30850 | 30850 | 30650 | 1620 |
| 201 | 20231019 | 151300 | 24984218300 | 30850 | 30800 | 30900 | 30800 | 229 |
| 202 | 20231019 | 151200 | 24977149150 | 30850 | 30850 | 30850 | 30800 | 234 |
| 203 | 20231019 | 151100 | 24969933700 | 30850 | 30850 | 30900 | 30650 | 3594 |
| 204 | 20231019 | 151000 | 24859377400 | 30900 | 30850 | 30900 | 30850 | 554 |
| 205 | 20231019 | 150900 | 24842265600 | 30900 | 30800 | 30900 | 30800 | 654 |
| 206 | 20231019 | 150800 | 24822105300 | 30800 | 31000 | 31000 | 30800 | 603 |
| 207 | 20231019 | 150700 | 24803482250 | 31000 | 30950 | 31050 | 30900 | 1460 |
| 208 | 20231019 | 150600 | 24758309250 | 31000 | 31100 | 31100 | 30950 | 2298 |
| 209 | 20231019 | 150500 | 24687082250 | 31100 | 30850 | 31100 | 30800 | 7831 |
| 210 | 20231019 | 150400 | 24444796750 | 30800 | 30800 | 30850 | 30800 | 173 |
| 211 | 20231019 | 150300 | 24439463300 | 30800 | 30900 | 30900 | 30800 | 1051 |
| 212 | 20231019 | 150200 | 24407045600 | 30900 | 30800 | 30900 | 30800 | 2431 |
| 213 | 20231019 | 150100 | 24331976050 | 30800 | 30800 | 30800 | 30750 | 800 |
| 214 | 20231019 | 150000 | 24307340450 | 30800 | 30850 | 30850 | 30700 | 721 |
| 215 | 20231019 | 145900 | 24285183200 | 30850 | 30800 | 30850 | 30800 | 728 |
| 216 | 20231019 | 145800 | 24262747400 | 30850 | 30850 | 30850 | 30850 | 763 |
| 217 | 20231019 | 145700 | 24239208850 | 30850 | 30900 | 30900 | 30800 | 945 |
| 218 | 20231019 | 145600 | 24210025200 | 30850 | 30850 | 30900 | 30850 | 573 |
| 219 | 20231019 | 145500 | 24192324850 | 30850 | 30900 | 30900 | 30850 | 1083 |
| 220 | 20231019 | 145400 | 24158867700 | 30900 | 30850 | 30900 | 30800 | 956 |
| 221 | 20231019 | 145300 | 24129367650 | 30850 | 30850 | 30850 | 30800 | 1234 |
| 222 | 20231019 | 145200 | 24091302200 | 30850 | 30750 | 30850 | 30750 | 1320 |
| 223 | 20231019 | 145100 | 24050679350 | 30750 | 30650 | 30750 | 30650 | 1414 |
| 224 | 20231019 | 145000 | 24007257800 | 30650 | 30650 | 30650 | 30600 | 386 |
| 225 | 20231019 | 144900 | 23995433400 | 30650 | 30550 | 30700 | 30550 | 743 |
| 226 | 20231019 | 144800 | 23972698600 | 30550 | 30550 | 30650 | 30500 | 1214 |
| 227 | 20231019 | 144700 | 23935548150 | 30700 | 30600 | 30700 | 30500 | 1698 |
| 228 | 20231019 | 144600 | 23883582650 | 30600 | 30600 | 30650 | 30600 | 1205 |
| 229 | 20231019 | 144500 | 23846702450 | 30600 | 30700 | 30700 | 30600 | 328 |
| 230 | 20231019 | 144400 | 23836658250 | 30700 | 30700 | 30700 | 30650 | 1589 |
| 231 | 20231019 | 144300 | 23787927550 | 30700 | 30750 | 30750 | 30650 | 2189 |
| 232 | 20231019 | 144200 | 23720686450 | 30750 | 30700 | 30800 | 30700 | 2519 |
| 233 | 20231019 | 144100 | 23643289250 | 30700 | 30750 | 30750 | 30700 | 1856 |
| 234 | 20231019 | 144000 | 23586283400 | 30750 | 30800 | 30800 | 30750 | 2762 |
| 235 | 20231019 | 143900 | 23501338550 | 30800 | 30900 | 30900 | 30800 | 3612 |
| 236 | 20231019 | 143800 | 23389994950 | 30900 | 30900 | 30900 | 30850 | 689 |
| 237 | 20231019 | 143700 | 23368712250 | 30900 | 30900 | 31000 | 30900 | 1450 |
| 238 | 20231019 | 143600 | 23323851150 | 30900 | 30850 | 30950 | 30850 | 1644 |
| 239 | 20231019 | 143500 | 23273096500 | 30850 | 30900 | 30900 | 30850 | 1323 |
| 240 | 20231019 | 143400 | 23232236800 | 30850 | 30800 | 30850 | 30750 | 425 |
| 241 | 20231019 | 143300 | 23219139700 | 30800 | 30800 | 30850 | 30800 | 59 |
| 242 | 20231019 | 143200 | 23217322450 | 30800 | 30850 | 30900 | 30800 | 1678 |
| 243 | 20231019 | 143100 | 23165632350 | 30900 | 30900 | 30900 | 30800 | 1459 |
| 244 | 20231019 | 143000 | 23120592400 | 30900 | 30800 | 30900 | 30800 | 1163 |
| 245 | 20231019 | 142900 | 23084741400 | 30750 | 30800 | 30800 | 30750 | 760 |
| 246 | 20231019 | 142800 | 23061364500 | 30750 | 30750 | 30800 | 30700 | 699 |
| 247 | 20231019 | 142700 | 23039851350 | 30700 | 30850 | 30850 | 30650 | 1649 |
| 248 | 20231019 | 142600 | 22989055950 | 30850 | 30700 | 30900 | 30650 | 5220 |
| 249 | 20231019 | 142500 | 22828269000 | 30650 | 30650 | 30700 | 30600 | 1145 |
| 250 | 20231019 | 142400 | 22793164100 | 30650 | 30650 | 30700 | 30600 | 288 |
| 251 | 20231019 | 142300 | 22784336150 | 30650 | 30650 | 30700 | 30600 | 199 |
| 252 | 20231019 | 142200 | 22778237200 | 30650 | 30600 | 30650 | 30550 | 996 |
| 253 | 20231019 | 142100 | 22747743200 | 30600 | 30600 | 30650 | 30550 | 533 |
| 254 | 20231019 | 142000 | 22731438650 | 30550 | 30550 | 30550 | 30500 | 1517 |
| 255 | 20231019 | 141900 | 22685106100 | 30500 | 30550 | 30600 | 30500 | 1072 |
| 256 | 20231019 | 141800 | 22652369500 | 30600 | 30600 | 30700 | 30500 | 1656 |
| 257 | 20231019 | 141700 | 22601776950 | 30600 | 30600 | 30650 | 30450 | 2215 |
| 258 | 20231019 | 141600 | 22533996550 | 30600 | 30750 | 30750 | 30600 | 430 |
| 259 | 20231019 | 141500 | 22520807200 | 30750 | 30450 | 30800 | 30450 | 3204 |
| 260 | 20231019 | 141400 | 22422537500 | 30550 | 30400 | 30550 | 30350 | 1594 |
| 261 | 20231019 | 141300 | 22374023950 | 30400 | 30400 | 30450 | 30350 | 1301 |
| 262 | 20231019 | 141200 | 22334510700 | 30400 | 30350 | 30450 | 30350 | 610 |
| 263 | 20231019 | 141100 | 22315975300 | 30450 | 30350 | 30450 | 30300 | 2479 |
| 264 | 20231019 | 141000 | 22240730050 | 30350 | 30400 | 30450 | 30350 | 1346 |
| 265 | 20231019 | 140900 | 22199781650 | 30450 | 30500 | 30500 | 30350 | 1507 |
| 266 | 20231019 | 140800 | 22153950700 | 30450 | 30550 | 30550 | 30400 | 1912 |
| 267 | 20231019 | 140700 | 22095640750 | 30600 | 30750 | 30750 | 30600 | 3004 |
| 268 | 20231019 | 140600 | 22003578700 | 30700 | 30750 | 30800 | 30650 | 1864 |
| 269 | 20231019 | 140500 | 21946330950 | 30750 | 30850 | 30850 | 30750 | 2879 |
| 270 | 20231019 | 140400 | 21857634950 | 30800 | 30800 | 30900 | 30800 | 1191 |
| 271 | 20231019 | 140300 | 21820902550 | 30800 | 30750 | 30900 | 30750 | 1110 |
| 272 | 20231019 | 140200 | 21786734700 | 30800 | 30700 | 30800 | 30700 | 1261 |
| 273 | 20231019 | 140100 | 21747962100 | 30700 | 30850 | 30850 | 30650 | 1731 |
| 274 | 20231019 | 140000 | 21694700500 | 30850 | 30650 | 30850 | 30600 | 1129 |
| 275 | 20231019 | 135900 | 21660011650 | 30600 | 30800 | 30850 | 30600 | 2049 |
| 276 | 20231019 | 135800 | 21597052750 | 30800 | 30600 | 30900 | 30600 | 5205 |
| 277 | 20231019 | 135700 | 21437085550 | 30650 | 30600 | 30650 | 30550 | 1947 |
| 278 | 20231019 | 135600 | 21377483450 | 30600 | 30450 | 30600 | 30450 | 4022 |
| 279 | 20231019 | 135500 | 21254726850 | 30450 | 30400 | 30450 | 30400 | 1462 |
| 280 | 20231019 | 135400 | 21210266250 | 30500 | 30400 | 30500 | 30300 | 5693 |
| 281 | 20231019 | 135300 | 21037423850 | 30400 | 30500 | 30550 | 30400 | 2197 |
| 282 | 20231019 | 135200 | 20970446350 | 30500 | 30500 | 30550 | 30400 | 5675 |
| 283 | 20231019 | 135100 | 20797781150 | 30500 | 30550 | 30550 | 30500 | 1877 |
| 284 | 20231019 | 135000 | 20740521850 | 30550 | 30450 | 30600 | 30450 | 1866 |
| 285 | 20231019 | 134900 | 20683576900 | 30600 | 30550 | 30600 | 30400 | 7235 |
| 286 | 20231019 | 134800 | 20463091100 | 30550 | 30850 | 30850 | 30550 | 2947 |
| 287 | 20231019 | 134700 | 20372781650 | 30850 | 30800 | 30850 | 30600 | 3278 |
| 288 | 20231019 | 134600 | 20271886650 | 30600 | 30400 | 30750 | 30350 | 6484 |
| 289 | 20231019 | 134500 | 20073496700 | 30400 | 30400 | 30450 | 30400 | 817 |
| 290 | 20231019 | 134400 | 20048640300 | 30400 | 30400 | 30500 | 30400 | 1479 |
| 291 | 20231019 | 134300 | 20003630450 | 30300 | 30400 | 30550 | 30300 | 4899 |
| 292 | 20231019 | 134200 | 19854420050 | 30450 | 30350 | 30500 | 30300 | 6173 |
| 293 | 20231019 | 134100 | 19666763450 | 30350 | 30200 | 30350 | 29750 | 5090 |
| 294 | 20231019 | 134000 | 19513426950 | 30200 | 29900 | 30200 | 29900 | 2893 |
| 295 | 20231019 | 133900 | 19426343550 | 29850 | 29700 | 29950 | 29600 | 4790 |
| 296 | 20231019 | 133800 | 19283922600 | 29700 | 30100 | 30100 | 29700 | 9315 |
| 297 | 20231019 | 133700 | 19005834550 | 30150 | 30000 | 30200 | 29850 | 7629 |
| 298 | 20231019 | 133600 | 18776730450 | 30000 | 30550 | 30600 | 30000 | 10598 |
| 299 | 20231019 | 133500 | 18455853400 | 30450 | 30300 | 30850 | 30250 | 9940 |
| 300 | 20231019 | 133400 | 18152627600 | 30300 | 30350 | 30350 | 30200 | 4698 |
| 301 | 20231019 | 133300 | 18010379550 | 30350 | 30300 | 30350 | 30100 | 5410 |
| 302 | 20231019 | 133200 | 17846720800 | 30350 | 30150 | 30350 | 30000 | 6417 |
| 303 | 20231019 | 133100 | 17653440450 | 30150 | 29500 | 30150 | 29450 | 21649 |
| 304 | 20231019 | 133000 | 17009346800 | 29500 | 29550 | 29900 | 29400 | 8236 |
| 305 | 20231019 | 132900 | 16765774450 | 29500 | 29250 | 29500 | 29000 | 20616 |
| 306 | 20231019 | 132800 | 16163423700 | 29250 | 30100 | 30100 | 29000 | 17898 |
| 307 | 20231019 | 132700 | 15633104600 | 30100 | 30250 | 30250 | 29500 | 16942 |
| 308 | 20231019 | 132600 | 15123729750 | 30300 | 30750 | 30750 | 30250 | 6522 |
| 309 | 20231019 | 132500 | 14924831150 | 30600 | 30500 | 30850 | 30300 | 8375 |
| 310 | 20231019 | 132400 | 14668307300 | 30600 | 30950 | 31000 | 30500 | 13354 |
| 311 | 20231019 | 132300 | 14256467200 | 30950 | 31150 | 31200 | 30900 | 11495 |
| 312 | 20231019 | 132200 | 13899965700 | 31200 | 31500 | 31550 | 31150 | 7987 |
| 313 | 20231019 | 132100 | 13650303000 | 31500 | 31600 | 31600 | 31450 | 2112 |
| 314 | 20231019 | 132000 | 13583723000 | 31600 | 31350 | 31600 | 31350 | 11038 |
| 315 | 20231019 | 131900 | 13237539750 | 31400 | 31400 | 31400 | 31400 | 0 |
| 316 | 20231019 | 131800 | 13237539750 | 31400 | 31450 | 31450 | 31400 | 1143 |
| 317 | 20231019 | 131700 | 13201640900 | 31450 | 31550 | 31650 | 31400 | 10831 |
| 318 | 20231019 | 131600 | 12860790900 | 31500 | 31650 | 31700 | 31500 | 7918 |
| 319 | 20231019 | 131500 | 12610724850 | 31650 | 31750 | 31800 | 31650 | 1136 |
| 320 | 20231019 | 131400 | 12574690400 | 31800 | 31700 | 31800 | 31650 | 2153 |
| 321 | 20231019 | 131300 | 12506330950 | 31700 | 31750 | 31900 | 31700 | 6809 |
| 322 | 20231019 | 131200 | 12290208600 | 31900 | 31900 | 31950 | 31650 | 4206 |
| 323 | 20231019 | 131100 | 12156534700 | 31850 | 32050 | 32050 | 31850 | 4927 |
| 324 | 20231019 | 131000 | 11999318000 | 32050 | 32000 | 32050 | 31950 | 5871 |
| 325 | 20231019 | 130900 | 11811462900 | 32050 | 32200 | 32200 | 32050 | 3660 |
| 326 | 20231019 | 130800 | 11694018250 | 32150 | 32250 | 32250 | 32100 | 1639 |
| 327 | 20231019 | 130700 | 11641201600 | 32250 | 32100 | 32250 | 32100 | 3952 |
| 328 | 20231019 | 130600 | 11513872400 | 32200 | 32000 | 32200 | 32000 | 5256 |
| 329 | 20231019 | 130500 | 11345271500 | 32000 | 32050 | 32150 | 32000 | 10438 |
| 330 | 20231019 | 130400 | 11010830000 | 32200 | 32250 | 32250 | 32000 | 10044 |
| 331 | 20231019 | 130300 | 10688541100 | 32200 | 32250 | 32300 | 32200 | 1764 |
| 332 | 20231019 | 130200 | 10631675950 | 32200 | 32200 | 32300 | 32150 | 1063 |
| 333 | 20231019 | 130100 | 10597441750 | 32300 | 32250 | 32300 | 32050 | 5489 |
| 334 | 20231019 | 130000 | 10421002000 | 32300 | 32300 | 32400 | 32050 | 10968 |
| 335 | 20231019 | 125900 | 10068363950 | 32300 | 32500 | 32500 | 32300 | 1161 |
| 336 | 20231019 | 125800 | 10030789050 | 32500 | 32400 | 32550 | 32400 | 2016 |
| 337 | 20231019 | 125700 | 9965404350 | 32400 | 32300 | 32400 | 32250 | 4706 |
| 338 | 20231019 | 125600 | 9813262550 | 32250 | 32200 | 32300 | 32200 | 1297 |
| 339 | 20231019 | 125500 | 9771462200 | 32200 | 32250 | 32300 | 32100 | 5296 |
| 340 | 20231019 | 125400 | 9600991950 | 32150 | 32350 | 32400 | 32050 | 4371 |
| 341 | 20231019 | 125300 | 9460235550 | 32350 | 32350 | 32400 | 32050 | 6041 |
| 342 | 20231019 | 125200 | 9265636650 | 32400 | 32500 | 32500 | 32400 | 693 |
| 343 | 20231019 | 125100 | 9243170600 | 32500 | 32500 | 32550 | 32450 | 459 |
| 344 | 20231019 | 125000 | 9228251300 | 32500 | 32550 | 32650 | 32500 | 1311 |
| 345 | 20231019 | 124900 | 9185585600 | 32550 | 32550 | 32600 | 32500 | 788 |
| 346 | 20231019 | 124800 | 9159941900 | 32550 | 32500 | 32550 | 32400 | 1899 |
| 347 | 20231019 | 124700 | 9098224850 | 32550 | 32350 | 32550 | 32350 | 2113 |
| 348 | 20231019 | 124600 | 9029613900 | 32350 | 32250 | 32500 | 32200 | 2830 |
| 349 | 20231019 | 124500 | 8938144750 | 32200 | 32350 | 32350 | 32100 | 8476 |
| 350 | 20231019 | 124400 | 8665114650 | 32350 | 32600 | 32700 | 32350 | 9539 |
| 351 | 20231019 | 124300 | 8354944800 | 32600 | 32700 | 32800 | 32600 | 1786 |
| 352 | 20231019 | 124200 | 8296662800 | 32800 | 32650 | 32800 | 32650 | 1059 |
| 353 | 20231019 | 124100 | 8262037850 | 32600 | 32800 | 32800 | 32600 | 1753 |
| 354 | 20231019 | 124000 | 8204828700 | 32600 | 32700 | 32800 | 32550 | 7769 |
| 355 | 20231019 | 123900 | 7951143450 | 32700 | 32800 | 32850 | 32700 | 4199 |
| 356 | 20231019 | 123800 | 7813606500 | 32800 | 32950 | 32950 | 32800 | 1442 |
| 357 | 20231019 | 123700 | 7766195700 | 32950 | 33000 | 33000 | 32950 | 234 |
| 358 | 20231019 | 123600 | 7758477000 | 33000 | 32950 | 33000 | 32900 | 808 |
| 359 | 20231019 | 123500 | 7731850250 | 32900 | 33000 | 33000 | 32900 | 262 |
| 360 | 20231019 | 123400 | 7723217250 | 32900 | 32900 | 33000 | 32900 | 1141 |
| 361 | 20231019 | 123300 | 7685646650 | 32850 | 32950 | 32950 | 32850 | 666 |
| 362 | 20231019 | 123200 | 7663739400 | 32950 | 33000 | 33050 | 32950 | 382 |
| 363 | 20231019 | 123100 | 7651135900 | 33000 | 33100 | 33100 | 33000 | 150 |
| 364 | 20231019 | 123000 | 7646178500 | 33100 | 33050 | 33100 | 33050 | 451 |
| 365 | 20231019 | 122900 | 7631272900 | 33050 | 33100 | 33150 | 33050 | 602 |
| 366 | 20231019 | 122800 | 7611336350 | 33100 | 32950 | 33100 | 32950 | 3189 |
| 367 | 20231019 | 122700 | 7505968500 | 32950 | 32900 | 32950 | 32900 | 38 |
| 368 | 20231019 | 122600 | 7504717750 | 32950 | 32850 | 32950 | 32850 | 307 |
| 369 | 20231019 | 122500 | 7494603100 | 32850 | 32900 | 33000 | 32800 | 1157 |
| 370 | 20231019 | 122400 | 7456521250 | 32900 | 32850 | 32900 | 32850 | 227 |
| 371 | 20231019 | 122300 | 7449062950 | 32750 | 32950 | 33000 | 32750 | 3194 |
| 372 | 20231019 | 122200 | 7344229200 | 32950 | 33000 | 33000 | 32900 | 1562 |
| 373 | 20231019 | 122100 | 7292686250 | 32900 | 33000 | 33000 | 32900 | 1223 |
| 374 | 20231019 | 122000 | 7252446050 | 33000 | 32950 | 33000 | 32900 | 937 |
| 375 | 20231019 | 121900 | 7221584750 | 33000 | 33000 | 33000 | 32900 | 171 |
| 376 | 20231019 | 121800 | 7215941950 | 32950 | 33100 | 33100 | 32950 | 1521 |
| 377 | 20231019 | 121700 | 7165809350 | 33000 | 33000 | 33000 | 32950 | 68 |
| 378 | 20231019 | 121600 | 7163565600 | 32950 | 33000 | 33000 | 32950 | 758 |
| 379 | 20231019 | 121500 | 7138580500 | 32950 | 33000 | 33000 | 32950 | 2578 |
| 380 | 20231019 | 121400 | 7053572100 | 32950 | 33000 | 33000 | 32950 | 769 |
| 381 | 20231019 | 121300 | 7028230050 | 33000 | 32900 | 33050 | 32900 | 89 |
| 382 | 20231019 | 121200 | 7025297000 | 32950 | 33000 | 33150 | 32900 | 2442 |
| 383 | 20231019 | 121100 | 6944824700 | 33100 | 33150 | 33200 | 33000 | 8507 |
| 384 | 20231019 | 121000 | 6663885050 | 33200 | 33200 | 33200 | 33150 | 1245 |
| 385 | 20231019 | 120900 | 6622598100 | 33200 | 33250 | 33250 | 33200 | 1118 |
| 386 | 20231019 | 120800 | 6585432050 | 33250 | 33300 | 33300 | 33250 | 159 |
| 387 | 20231019 | 120700 | 6580138100 | 33300 | 33250 | 33300 | 33250 | 110 |
| 388 | 20231019 | 120600 | 6576476850 | 33300 | 33300 | 33350 | 33250 | 338 |
| 389 | 20231019 | 120500 | 6565229600 | 33300 | 33250 | 33300 | 33250 | 634 |
| 390 | 20231019 | 120400 | 6544144450 | 33300 | 33250 | 33300 | 33250 | 330 |
| 391 | 20231019 | 120300 | 6533155850 | 33250 | 33250 | 33300 | 33250 | 465 |
| 392 | 20231019 | 120200 | 6517691550 | 33250 | 33250 | 33250 | 33250 | 489 |
| 393 | 20231019 | 120100 | 6501432300 | 33250 | 33250 | 33250 | 33250 | 1112 |
| 394 | 20231019 | 120000 | 6464458300 | 33250 | 33300 | 33300 | 33250 | 19 |
| 395 | 20231019 | 115900 | 6463826300 | 33200 | 33200 | 33200 | 33200 | 53 |
| 396 | 20231019 | 115800 | 6462066700 | 33200 | 33250 | 33250 | 33200 | 56 |
| 397 | 20231019 | 115700 | 6460207450 | 33200 | 33200 | 33300 | 33200 | 112 |
| 398 | 20231019 | 115600 | 6456488950 | 33200 | 33250 | 33250 | 33200 | 250 |
| 399 | 20231019 | 115500 | 6448178400 | 33250 | 33250 | 33250 | 33250 | 1 |
| 400 | 20231019 | 115400 | 6448145150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 401 | 20231019 | 115300 | 6448145150 | 33200 | 33250 | 33250 | 33200 | 107 |
| 402 | 20231019 | 115200 | 6444592550 | 33350 | 33200 | 33350 | 33150 | 550 |
| 403 | 20231019 | 115100 | 6426311800 | 33150 | 33300 | 33300 | 33150 | 206 |
| 404 | 20231019 | 115000 | 6419481850 | 33300 | 33150 | 33300 | 33150 | 72 |
| 405 | 20231019 | 114900 | 6417088050 | 33200 | 33200 | 33200 | 33150 | 24 |
| 406 | 20231019 | 114800 | 6416291550 | 33200 | 33300 | 33300 | 33200 | 215 |
| 407 | 20231019 | 114700 | 6409147050 | 33250 | 33200 | 33250 | 33200 | 260 |
| 408 | 20231019 | 114600 | 6400502550 | 33200 | 33200 | 33200 | 33200 | 12 |
| 409 | 20231019 | 114500 | 6400104150 | 33150 | 33250 | 33250 | 33150 | 46 |
| 410 | 20231019 | 114400 | 6398579150 | 33250 | 33200 | 33250 | 33200 | 462 |
| 411 | 20231019 | 114300 | 6383225600 | 33200 | 33200 | 33200 | 33200 | 229 |
| 412 | 20231019 | 114200 | 6375622800 | 33200 | 33200 | 33200 | 33200 | 453 |
| 413 | 20231019 | 114100 | 6360583200 | 33150 | 33200 | 33200 | 33150 | 117 |
| 414 | 20231019 | 114000 | 6356704300 | 33200 | 33150 | 33200 | 33150 | 350 |
| 415 | 20231019 | 113900 | 6345084500 | 33200 | 33200 | 33200 | 33200 | 273 |
| 416 | 20231019 | 113800 | 6336020900 | 33200 | 33300 | 33300 | 33200 | 556 |
| 417 | 20231019 | 113700 | 6317551000 | 33250 | 33250 | 33300 | 33250 | 180 |
| 418 | 20231019 | 113600 | 6311565950 | 33250 | 33200 | 33250 | 33200 | 76 |
| 419 | 20231019 | 113500 | 6309042100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 420 | 20231019 | 113400 | 6309042100 | 33200 | 33200 | 33250 | 33200 | 48 |
| 421 | 20231019 | 113300 | 6307447500 | 33200 | 33250 | 33250 | 33200 | 327 |
| 422 | 20231019 | 113200 | 6296575000 | 33250 | 33200 | 33250 | 33200 | 8 |
| 423 | 20231019 | 113100 | 6296309300 | 33200 | 33250 | 33250 | 33200 | 80 |
| 424 | 20231019 | 113000 | 6293652300 | 33250 | 33250 | 33250 | 33250 | 130 |
| 425 | 20231019 | 112900 | 6289329800 | 33250 | 33250 | 33250 | 33250 | 360 |
| 426 | 20231019 | 112800 | 6277359800 | 33300 | 33300 | 33300 | 33300 | 3 |
| 427 | 20231019 | 112700 | 6277259900 | 33300 | 33300 | 33300 | 33300 | 0 |
| 428 | 20231019 | 112600 | 6277259900 | 33300 | 33250 | 33300 | 33250 | 1078 |
| 429 | 20231019 | 112500 | 6241364850 | 33200 | 33200 | 33200 | 33200 | 39 |
| 430 | 20231019 | 112400 | 6240070050 | 33200 | 33200 | 33250 | 33200 | 51 |
| 431 | 20231019 | 112300 | 6238376550 | 33200 | 33200 | 33200 | 33200 | 45 |
| 432 | 20231019 | 112200 | 6236882550 | 33200 | 33250 | 33250 | 33200 | 332 |
| 433 | 20231019 | 112100 | 6225856300 | 33250 | 33200 | 33250 | 33200 | 904 |
| 434 | 20231019 | 112000 | 6195843450 | 33200 | 33200 | 33200 | 33200 | 71 |
| 435 | 20231019 | 111900 | 6193486250 | 33150 | 33150 | 33150 | 33150 | 14 |
| 436 | 20231019 | 111800 | 6193022150 | 33150 | 33100 | 33150 | 33050 | 737 |
| 437 | 20231019 | 111700 | 6168631950 | 33100 | 33150 | 33200 | 33050 | 2106 |
| 438 | 20231019 | 111600 | 6098920200 | 33150 | 33200 | 33200 | 33150 | 252 |
| 439 | 20231019 | 111500 | 6090565800 | 33200 | 33300 | 33350 | 33200 | 3213 |
| 440 | 20231019 | 111400 | 5983583100 | 33350 | 33350 | 33400 | 33350 | 606 |
| 441 | 20231019 | 111300 | 5963371550 | 33350 | 33300 | 33350 | 33300 | 204 |
| 442 | 20231019 | 111200 | 5956576750 | 33300 | 33300 | 33300 | 33300 | 563 |
| 443 | 20231019 | 111100 | 5937828850 | 33300 | 33250 | 33300 | 33250 | 53 |
| 444 | 20231019 | 111000 | 5936066300 | 33250 | 33200 | 33250 | 33100 | 773 |
| 445 | 20231019 | 110900 | 5910449900 | 33200 | 33200 | 33200 | 33200 | 1136 |
| 446 | 20231019 | 110800 | 5872734700 | 33150 | 33150 | 33200 | 33150 | 280 |
| 447 | 20231019 | 110700 | 5863452450 | 33200 | 33250 | 33250 | 33200 | 253 |
| 448 | 20231019 | 110600 | 5855052350 | 33150 | 33100 | 33150 | 33100 | 463 |
| 449 | 20231019 | 110500 | 5839711200 | 33050 | 33100 | 33150 | 33050 | 755 |
| 450 | 20231019 | 110400 | 5814716300 | 33150 | 33100 | 33150 | 33100 | 671 |
| 451 | 20231019 | 110300 | 5792484400 | 33100 | 33050 | 33150 | 33000 | 1708 |
| 452 | 20231019 | 110200 | 5736020650 | 33100 | 33200 | 33200 | 33050 | 5745 |
| 453 | 20231019 | 110100 | 5545597900 | 33250 | 33250 | 33250 | 33250 | 4 |
| 454 | 20231019 | 110000 | 5545464900 | 33250 | 33200 | 33250 | 33200 | 1965 |
| 455 | 20231019 | 105900 | 5480226300 | 33250 | 33250 | 33250 | 33250 | 529 |
| 456 | 20231019 | 105800 | 5462637050 | 33300 | 33250 | 33300 | 33250 | 230 |
| 457 | 20231019 | 105700 | 5454989450 | 33250 | 33250 | 33250 | 33200 | 634 |
| 458 | 20231019 | 105600 | 5433920800 | 33250 | 33200 | 33250 | 33200 | 195 |
| 459 | 20231019 | 105500 | 5427438000 | 33200 | 33250 | 33300 | 33200 | 1490 |
| 460 | 20231019 | 105400 | 5377902950 | 33250 | 33250 | 33300 | 33150 | 1744 |
| 461 | 20231019 | 105300 | 5319951600 | 33250 | 33300 | 33300 | 33250 | 502 |
| 462 | 20231019 | 105200 | 5303248150 | 33300 | 33350 | 33400 | 33250 | 5933 |
| 463 | 20231019 | 105100 | 5105653850 | 33400 | 33500 | 33500 | 33400 | 788 |
| 464 | 20231019 | 105000 | 5079334100 | 33400 | 33400 | 33400 | 33400 | 28 |
| 465 | 20231019 | 104900 | 5078398900 | 33450 | 33500 | 33500 | 33400 | 146 |
| 466 | 20231019 | 104800 | 5073519950 | 33500 | 33450 | 33500 | 33400 | 474 |
| 467 | 20231019 | 104700 | 5057670100 | 33450 | 33450 | 33500 | 33450 | 72 |
| 468 | 20231019 | 104600 | 5055261250 | 33450 | 33450 | 33500 | 33450 | 2551 |
| 469 | 20231019 | 104500 | 4969927650 | 33500 | 33500 | 33500 | 33450 | 437 |
| 470 | 20231019 | 104400 | 4955293350 | 33500 | 33450 | 33500 | 33400 | 1189 |
| 471 | 20231019 | 104300 | 4915545500 | 33400 | 33400 | 33450 | 33400 | 251 |
| 472 | 20231019 | 104200 | 4907150850 | 33400 | 33450 | 33450 | 33400 | 2307 |
| 473 | 20231019 | 104100 | 4830091850 | 33450 | 33450 | 33450 | 33450 | 788 |
| 474 | 20231019 | 104000 | 4803733250 | 33500 | 33450 | 33500 | 33450 | 871 |
| 475 | 20231019 | 103900 | 4774597600 | 33450 | 33550 | 33550 | 33450 | 2795 |
| 476 | 20231019 | 103800 | 4681006150 | 33550 | 33600 | 33600 | 33550 | 734 |
| 477 | 20231019 | 103700 | 4656377300 | 33600 | 33600 | 33600 | 33550 | 22 |
| 478 | 20231019 | 103600 | 4655638150 | 33600 | 33650 | 33650 | 33600 | 206 |
| 479 | 20231019 | 103500 | 4648715850 | 33650 | 33700 | 33700 | 33650 | 238 |
| 480 | 20231019 | 103400 | 4640695500 | 33600 | 33700 | 33700 | 33600 | 50 |
| 481 | 20231019 | 103300 | 4639010600 | 33700 | 33600 | 33700 | 33600 | 126 |
| 482 | 20231019 | 103200 | 4634770400 | 33600 | 33600 | 33600 | 33600 | 60 |
| 483 | 20231019 | 103100 | 4632754400 | 33600 | 33600 | 33650 | 33500 | 1738 |
| 484 | 20231019 | 103000 | 4574459800 | 33550 | 33650 | 33650 | 33550 | 165 |
| 485 | 20231019 | 102900 | 4568915800 | 33600 | 33600 | 33600 | 33600 | 600 |
| 486 | 20231019 | 102800 | 4548755800 | 33650 | 33600 | 33650 | 33600 | 973 |
| 487 | 20231019 | 102700 | 4516062950 | 33600 | 33650 | 33650 | 33600 | 1977 |
| 488 | 20231019 | 102600 | 4449627900 | 33650 | 33750 | 33750 | 33650 | 333 |
| 489 | 20231019 | 102500 | 4438400350 | 33750 | 33750 | 33750 | 33750 | 69 |
| 490 | 20231019 | 102400 | 4436071600 | 33700 | 33750 | 33750 | 33700 | 57 |
| 491 | 20231019 | 102300 | 4434150650 | 33700 | 33750 | 33750 | 33700 | 180 |
| 492 | 20231019 | 102200 | 4428083150 | 33700 | 33800 | 33800 | 33700 | 232 |
| 493 | 20231019 | 102100 | 4420256750 | 33800 | 33800 | 33800 | 33700 | 294 |
| 494 | 20231019 | 102000 | 4410346700 | 33800 | 33750 | 33800 | 33750 | 197 |
| 495 | 20231019 | 101900 | 4403690100 | 33650 | 33700 | 33700 | 33650 | 813 |
| 496 | 20231019 | 101800 | 4376292050 | 33700 | 33700 | 33700 | 33700 | 120 |
| 497 | 20231019 | 101700 | 4372248050 | 33700 | 33650 | 33700 | 33650 | 80 |
| 498 | 20231019 | 101600 | 4369555750 | 33700 | 33750 | 33750 | 33700 | 191 |
| 499 | 20231019 | 101500 | 4363116050 | 33800 | 33800 | 33800 | 33800 | 109 |
| 500 | 20231019 | 101400 | 4359431850 | 33750 | 33750 | 33750 | 33750 | 214 |
| 501 | 20231019 | 101300 | 4352209350 | 33700 | 33750 | 33750 | 33700 | 15 |
| 502 | 20231019 | 101200 | 4351703250 | 33700 | 33600 | 33750 | 33600 | 1196 |
| 503 | 20231019 | 101100 | 4311491300 | 33600 | 33600 | 33600 | 33600 | 290 |
| 504 | 20231019 | 101000 | 4301747300 | 33600 | 33450 | 33600 | 33450 | 956 |
| 505 | 20231019 | 100900 | 4269705700 | 33450 | 33500 | 33600 | 33450 | 1735 |
| 506 | 20231019 | 100800 | 4211554900 | 33450 | 33550 | 33650 | 33450 | 4204 |
| 507 | 20231019 | 100700 | 4070686700 | 33550 | 33600 | 33650 | 33550 | 1246 |
| 508 | 20231019 | 100600 | 4028870200 | 33650 | 33600 | 33650 | 33550 | 274 |
| 509 | 20231019 | 100500 | 4019659100 | 33600 | 33600 | 33650 | 33600 | 708 |
| 510 | 20231019 | 100400 | 3995868400 | 33650 | 33800 | 33800 | 33600 | 3515 |
| 511 | 20231019 | 100300 | 3877484200 | 33750 | 33850 | 33850 | 33750 | 1139 |
| 512 | 20231019 | 100200 | 3839010050 | 33850 | 33950 | 33950 | 33850 | 367 |
| 513 | 20231019 | 100100 | 3826572400 | 33950 | 34000 | 34000 | 33900 | 180 |
| 514 | 20231019 | 100000 | 3820465300 | 34000 | 34000 | 34000 | 34000 | 12 |
| 515 | 20231019 | 095900 | 3820057300 | 34000 | 34050 | 34050 | 34000 | 200 |
| 516 | 20231019 | 095800 | 3813255200 | 34050 | 33850 | 34050 | 33850 | 7 |
| 517 | 20231019 | 095700 | 3813017150 | 33850 | 33950 | 34000 | 33850 | 3357 |
| 518 | 20231019 | 095600 | 3699223400 | 34000 | 33900 | 34000 | 33900 | 266 |
| 519 | 20231019 | 095500 | 3690200300 | 33800 | 33800 | 33850 | 33800 | 552 |
| 520 | 20231019 | 095400 | 3671517850 | 33850 | 33850 | 33850 | 33750 | 1903 |
| 521 | 20231019 | 095300 | 3607102650 | 33700 | 33900 | 33900 | 33700 | 6753 |
| 522 | 20231019 | 095200 | 3378868650 | 33900 | 33800 | 33900 | 33700 | 505 |
| 523 | 20231019 | 095100 | 3361782900 | 33850 | 33900 | 33950 | 33650 | 7938 |
| 524 | 20231019 | 095000 | 3094266850 | 33950 | 33850 | 34000 | 33750 | 4143 |
| 525 | 20231019 | 094900 | 2954289500 | 34050 | 34050 | 34050 | 34050 | 20 |
| 526 | 20231019 | 094800 | 2953608500 | 34050 | 34050 | 34100 | 33850 | 1324 |
| 527 | 20231019 | 094700 | 2908755700 | 34100 | 34100 | 34100 | 34050 | 49 |
| 528 | 20231019 | 094600 | 2907085050 | 34100 | 33900 | 34100 | 33900 | 536 |
| 529 | 20231019 | 094500 | 2888866050 | 33900 | 34000 | 34000 | 33800 | 1751 |
| 530 | 20231019 | 094400 | 2829574350 | 34000 | 34000 | 34050 | 33900 | 629 |
| 531 | 20231019 | 094300 | 2808231200 | 34050 | 34100 | 34150 | 34050 | 399 |
| 532 | 20231019 | 094200 | 2794625400 | 34050 | 34200 | 34200 | 34050 | 464 |
| 533 | 20231019 | 094100 | 2778797850 | 34100 | 34250 | 34250 | 34100 | 40 |
| 534 | 20231019 | 094000 | 2777431400 | 34250 | 34200 | 34250 | 34200 | 4611 |
| 535 | 20231019 | 093900 | 2619720850 | 34200 | 34100 | 34200 | 34100 | 779 |
| 536 | 20231019 | 093800 | 2593106350 | 34100 | 34100 | 34100 | 34050 | 762 |
| 537 | 20231019 | 093700 | 2567123250 | 34150 | 34200 | 34200 | 34150 | 269 |
| 538 | 20231019 | 093600 | 2557930600 | 34200 | 34200 | 34200 | 34150 | 1086 |
| 539 | 20231019 | 093500 | 2520789900 | 34150 | 34000 | 34150 | 34000 | 302 |
| 540 | 20231019 | 093400 | 2510493750 | 34050 | 33950 | 34050 | 33950 | 1425 |
| 541 | 20231019 | 093300 | 2462038950 | 33950 | 33800 | 33950 | 33800 | 4099 |
| 542 | 20231019 | 093200 | 2323247050 | 33800 | 33850 | 33950 | 33800 | 780 |
| 543 | 20231019 | 093100 | 2296818650 | 33850 | 33900 | 33900 | 33850 | 187 |
| 544 | 20231019 | 093000 | 2290484650 | 33850 | 33750 | 33850 | 33750 | 709 |
| 545 | 20231019 | 092900 | 2266519250 | 33750 | 33700 | 33750 | 33650 | 468 |
| 546 | 20231019 | 092800 | 2250729650 | 33750 | 33600 | 33750 | 33550 | 1573 |
| 547 | 20231019 | 092700 | 2197798150 | 33650 | 33650 | 33650 | 33550 | 2247 |
| 548 | 20231019 | 092600 | 2122286900 | 33650 | 33600 | 33700 | 33600 | 4735 |
| 549 | 20231019 | 092500 | 1962813300 | 33650 | 33600 | 33750 | 33600 | 1842 |
| 550 | 20231019 | 092400 | 1900692550 | 33700 | 33600 | 33700 | 33550 | 236 |
| 551 | 20231019 | 092300 | 1892764050 | 33550 | 33750 | 33800 | 33550 | 1771 |
| 552 | 20231019 | 092200 | 1833177400 | 33750 | 33850 | 33850 | 33600 | 9041 |
| 553 | 20231019 | 092100 | 1527933000 | 33900 | 33950 | 34000 | 33850 | 573 |
| 554 | 20231019 | 092000 | 1508505950 | 34000 | 34000 | 34000 | 33950 | 262 |
| 555 | 20231019 | 091900 | 1499599850 | 33900 | 33900 | 34000 | 33900 | 753 |
| 556 | 20231019 | 091800 | 1474001000 | 33900 | 33900 | 33900 | 33850 | 719 |
| 557 | 20231019 | 091700 | 1449630550 | 33900 | 33800 | 33900 | 33750 | 1595 |
| 558 | 20231019 | 091600 | 1395672800 | 33800 | 33750 | 33800 | 33700 | 2701 |
| 559 | 20231019 | 091500 | 1304509750 | 33750 | 33700 | 33900 | 33700 | 675 |
| 560 | 20231019 | 091400 | 1281714350 | 33800 | 34100 | 34150 | 33700 | 5489 |
| 561 | 20231019 | 091300 | 1095487500 | 34150 | 34200 | 34200 | 34100 | 322 |
| 562 | 20231019 | 091200 | 1084502550 | 34200 | 34100 | 34200 | 34050 | 1334 |
| 563 | 20231019 | 091100 | 1039044100 | 34050 | 34100 | 34200 | 34050 | 5714 |
| 564 | 20231019 | 091000 | 844216950 | 34100 | 34100 | 34200 | 34050 | 2159 |
| 565 | 20231019 | 090900 | 770593450 | 34100 | 34200 | 34200 | 34100 | 1622 |
| 566 | 20231019 | 090800 | 715201050 | 34200 | 34100 | 34300 | 34100 | 1993 |
| 567 | 20231019 | 090700 | 647158700 | 34150 | 34200 | 34250 | 34150 | 3711 |
| 568 | 20231019 | 090600 | 520339150 | 34250 | 34300 | 34300 | 34150 | 1464 |
| 569 | 20231019 | 090500 | 470261800 | 34300 | 34350 | 34400 | 34250 | 2519 |
| 570 | 20231019 | 090400 | 383863200 | 34350 | 34450 | 34450 | 34350 | 525 |
| 571 | 20231019 | 090300 | 365825300 | 34450 | 34500 | 34500 | 34300 | 2260 |
| 572 | 20231019 | 090200 | 288007500 | 34500 | 34500 | 34750 | 34500 | 920 |
| 573 | 20231019 | 090100 | 256245050 | 34500 | 34500 | 34800 | 34400 | 1500 |
| 574 | 20231019 | 090000 | 204483150 | 34400 | 34850 | 34850 | 34350 | 5857 |