31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 183300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 36292 |
| 3 | 20231020 | 183200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20231020 | 183100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20231020 | 183000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20231020 | 182900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20231020 | 182800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20231020 | 182700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20231020 | 182600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20231020 | 182500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20231020 | 182400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20231020 | 182300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20231020 | 182200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20231020 | 182100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20231020 | 182000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20231020 | 181900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20231020 | 181800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20231020 | 181700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20231020 | 181600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20231020 | 181500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20231020 | 181400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20231020 | 181300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20231020 | 181200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20231020 | 181100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20231020 | 181000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20231020 | 180900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20231020 | 180800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20231020 | 180700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20231020 | 180600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20231020 | 180500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20231020 | 180400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20231020 | 180300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 36292 |
| 33 | 20231020 | 180200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20231020 | 180100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20231020 | 180000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20231020 | 175900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20231020 | 175800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20231020 | 175700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20231020 | 175600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20231020 | 175500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20231020 | 175400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20231020 | 175300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20231020 | 175200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20231020 | 175100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20231020 | 175000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20231020 | 174900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20231020 | 174800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20231020 | 174700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20231020 | 174600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20231020 | 174500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20231020 | 174400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20231020 | 174300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20231020 | 174200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20231020 | 174100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20231020 | 174000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20231020 | 173900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20231020 | 173800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20231020 | 173700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20231020 | 173600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20231020 | 173500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20231020 | 173400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20231020 | 173300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 36292 |
| 63 | 20231020 | 173200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20231020 | 173100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20231020 | 173000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20231020 | 172900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20231020 | 172800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20231020 | 172700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20231020 | 172600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20231020 | 172500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20231020 | 172400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20231020 | 172300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20231020 | 172200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20231020 | 172100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20231020 | 172000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20231020 | 171900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20231020 | 171800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20231020 | 171700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20231020 | 171600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20231020 | 171500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20231020 | 171400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20231020 | 171300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20231020 | 171200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20231020 | 171100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20231020 | 171000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20231020 | 170900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20231020 | 170800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20231020 | 170700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20231020 | 170600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20231020 | 170500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20231020 | 170400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20231020 | 170300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 36292 |
| 93 | 20231020 | 170200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20231020 | 170100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20231020 | 170000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20231020 | 165900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20231020 | 165800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20231020 | 165700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20231020 | 165600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20231020 | 165500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20231020 | 165400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20231020 | 165300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20231020 | 165200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20231020 | 165100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20231020 | 165000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20231020 | 164900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20231020 | 164800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20231020 | 164700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20231020 | 164600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20231020 | 164500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20231020 | 164400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20231020 | 164300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20231020 | 164200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20231020 | 164100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20231020 | 164000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20231020 | 163900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20231020 | 163800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20231020 | 163700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20231020 | 163600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20231020 | 163500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20231020 | 163400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20231020 | 163300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 36292 |
| 123 | 20231020 | 163200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20231020 | 163100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20231020 | 163000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20231020 | 162900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20231020 | 162800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20231020 | 162700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20231020 | 162600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20231020 | 162500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20231020 | 162400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20231020 | 162300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20231020 | 162200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20231020 | 162100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20231020 | 162000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20231020 | 161900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20231020 | 161800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20231020 | 161700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20231020 | 161600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20231020 | 161500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20231020 | 161400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20231020 | 161300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20231020 | 161200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20231020 | 161100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20231020 | 161000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20231020 | 160900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20231020 | 160800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20231020 | 160700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20231020 | 160600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20231020 | 160500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20231020 | 160400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20231020 | 160300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 36292 |
| 153 | 20231020 | 160200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20231020 | 160100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20231020 | 160000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20231020 | 155900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20231020 | 155800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20231020 | 155700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20231020 | 155600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20231020 | 155500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20231020 | 155400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20231020 | 155300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20231020 | 155200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20231020 | 155100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20231020 | 155000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20231020 | 154900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20231020 | 154800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20231020 | 154700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20231020 | 154600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20231020 | 154500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20231020 | 154400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20231020 | 154300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20231020 | 154200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20231020 | 154100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20231020 | 154000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20231020 | 153900 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20231020 | 153800 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20231020 | 153700 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20231020 | 153600 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20231020 | 153500 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20231020 | 153400 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20231020 | 153300 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 36292 |
| 183 | 20231020 | 153200 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20231020 | 153100 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20231020 | 153000 | 11788704500 | 32400 | 32400 | 32400 | 32400 | 36292 |
| 186 | 20231020 | 152900 | 10612843700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20231020 | 152800 | 10612843700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20231020 | 152700 | 10612843700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20231020 | 152600 | 10612843700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20231020 | 152500 | 10612843700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20231020 | 152400 | 10612843700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20231020 | 152300 | 10612843700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20231020 | 152200 | 10612843700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20231020 | 152100 | 10612843700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20231020 | 152000 | 10612843700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20231020 | 151900 | 10612843700 | 32500 | 32450 | 32500 | 32400 | 3178 |
| 197 | 20231020 | 151800 | 10509652300 | 32450 | 32500 | 32500 | 32400 | 2167 |
| 198 | 20231020 | 151700 | 10439269350 | 32450 | 32400 | 32500 | 32400 | 3188 |
| 199 | 20231020 | 151600 | 10335806550 | 32500 | 32500 | 32550 | 32400 | 5780 |
| 200 | 20231020 | 151500 | 10148148350 | 32450 | 32500 | 32500 | 32400 | 5144 |
| 201 | 20231020 | 151400 | 9981238550 | 32450 | 32450 | 32500 | 32450 | 951 |
| 202 | 20231020 | 151300 | 9950376850 | 32450 | 32500 | 32500 | 32450 | 1390 |
| 203 | 20231020 | 151200 | 9905258150 | 32500 | 32500 | 32550 | 32500 | 2257 |
| 204 | 20231020 | 151100 | 9831895650 | 32500 | 32550 | 32600 | 32500 | 3595 |
| 205 | 20231020 | 151000 | 9714897650 | 32550 | 32550 | 32600 | 32550 | 2932 |
| 206 | 20231020 | 150900 | 9619458500 | 32600 | 32550 | 32600 | 32550 | 1156 |
| 207 | 20231020 | 150800 | 9581830450 | 32550 | 32550 | 32600 | 32550 | 1073 |
| 208 | 20231020 | 150700 | 9546903250 | 32550 | 32550 | 32600 | 32550 | 1643 |
| 209 | 20231020 | 150600 | 9493407450 | 32600 | 32550 | 32600 | 32550 | 1435 |
| 210 | 20231020 | 150500 | 9446692600 | 32550 | 32550 | 32600 | 32550 | 2688 |
| 211 | 20231020 | 150400 | 9359197250 | 32550 | 32550 | 32600 | 32550 | 1030 |
| 212 | 20231020 | 150300 | 9325669800 | 32550 | 32550 | 32600 | 32550 | 1263 |
| 213 | 20231020 | 150200 | 9284558250 | 32550 | 32550 | 32600 | 32550 | 821 |
| 214 | 20231020 | 150100 | 9257834350 | 32550 | 32550 | 32600 | 32550 | 1063 |
| 215 | 20231020 | 150000 | 9223232550 | 32550 | 32550 | 32600 | 32550 | 1555 |
| 216 | 20231020 | 145900 | 9172607200 | 32600 | 32550 | 32600 | 32550 | 693 |
| 217 | 20231020 | 145800 | 9150040950 | 32550 | 32550 | 32600 | 32550 | 1122 |
| 218 | 20231020 | 145700 | 9113495250 | 32600 | 32500 | 32650 | 32450 | 4446 |
| 219 | 20231020 | 145600 | 8968838950 | 32500 | 32500 | 32550 | 32500 | 554 |
| 220 | 20231020 | 145500 | 8950829950 | 32500 | 32500 | 32550 | 32450 | 3278 |
| 221 | 20231020 | 145400 | 8844298600 | 32500 | 32500 | 32550 | 32500 | 1454 |
| 222 | 20231020 | 145300 | 8797042650 | 32550 | 32500 | 32550 | 32500 | 1003 |
| 223 | 20231020 | 145200 | 8764442650 | 32500 | 32500 | 32550 | 32500 | 1022 |
| 224 | 20231020 | 145100 | 8731226600 | 32500 | 32550 | 32550 | 32500 | 1077 |
| 225 | 20231020 | 145000 | 8696222050 | 32500 | 32550 | 32600 | 32500 | 1029 |
| 226 | 20231020 | 144900 | 8662733650 | 32550 | 32550 | 32600 | 32550 | 699 |
| 227 | 20231020 | 144800 | 8639977800 | 32600 | 32600 | 32600 | 32500 | 3026 |
| 228 | 20231020 | 144700 | 8541481650 | 32550 | 32550 | 32600 | 32500 | 2369 |
| 229 | 20231020 | 144600 | 8464367150 | 32550 | 32550 | 32600 | 32550 | 574 |
| 230 | 20231020 | 144500 | 8445677900 | 32600 | 32550 | 32600 | 32500 | 2630 |
| 231 | 20231020 | 144400 | 8360054550 | 32550 | 32550 | 32600 | 32550 | 1287 |
| 232 | 20231020 | 144300 | 8318156900 | 32550 | 32600 | 32600 | 32500 | 3203 |
| 233 | 20231020 | 144200 | 8213858000 | 32600 | 32500 | 32750 | 32500 | 5497 |
| 234 | 20231020 | 144100 | 8034854300 | 32500 | 32500 | 32550 | 32500 | 1672 |
| 235 | 20231020 | 144000 | 7980504050 | 32500 | 32500 | 32550 | 32500 | 1162 |
| 236 | 20231020 | 143900 | 7942736500 | 32500 | 32550 | 32550 | 32500 | 1603 |
| 237 | 20231020 | 143800 | 7890617450 | 32500 | 32500 | 32550 | 32500 | 865 |
| 238 | 20231020 | 143700 | 7862499550 | 32500 | 32550 | 32600 | 32500 | 2946 |
| 239 | 20231020 | 143600 | 7766674600 | 32600 | 32550 | 32600 | 32550 | 551 |
| 240 | 20231020 | 143500 | 7748735250 | 32550 | 32600 | 32650 | 32550 | 1180 |
| 241 | 20231020 | 143400 | 7710278600 | 32600 | 32650 | 32650 | 32550 | 1643 |
| 242 | 20231020 | 143300 | 7656717700 | 32550 | 32600 | 32650 | 32550 | 724 |
| 243 | 20231020 | 143200 | 7633114550 | 32650 | 32550 | 32650 | 32550 | 2314 |
| 244 | 20231020 | 143100 | 7557684800 | 32550 | 32550 | 32600 | 32500 | 1315 |
| 245 | 20231020 | 143000 | 7514862650 | 32600 | 32500 | 32600 | 32500 | 1701 |
| 246 | 20231020 | 142900 | 7459486150 | 32500 | 32550 | 32600 | 32500 | 2100 |
| 247 | 20231020 | 142800 | 7391121100 | 32550 | 32550 | 32600 | 32500 | 1821 |
| 248 | 20231020 | 142700 | 7331805950 | 32600 | 32550 | 32600 | 32500 | 2047 |
| 249 | 20231020 | 142600 | 7265187450 | 32600 | 32500 | 32600 | 32500 | 869 |
| 250 | 20231020 | 142500 | 7236898250 | 32500 | 32600 | 32600 | 32500 | 1269 |
| 251 | 20231020 | 142400 | 7195585500 | 32550 | 32550 | 32600 | 32500 | 2586 |
| 252 | 20231020 | 142300 | 7111419850 | 32550 | 32600 | 32600 | 32550 | 1015 |
| 253 | 20231020 | 142200 | 7078378250 | 32550 | 32600 | 32600 | 32550 | 1510 |
| 254 | 20231020 | 142100 | 7029209900 | 32550 | 32650 | 32650 | 32550 | 1192 |
| 255 | 20231020 | 142000 | 6990402400 | 32550 | 32600 | 32650 | 32550 | 740 |
| 256 | 20231020 | 141900 | 6966303500 | 32550 | 32600 | 32650 | 32550 | 1496 |
| 257 | 20231020 | 141800 | 6917535100 | 32600 | 32600 | 32650 | 32600 | 1319 |
| 258 | 20231020 | 141700 | 6874534700 | 32600 | 32600 | 32650 | 32550 | 794 |
| 259 | 20231020 | 141600 | 6848650800 | 32600 | 32600 | 32650 | 32600 | 975 |
| 260 | 20231020 | 141500 | 6816862450 | 32600 | 32650 | 32700 | 32600 | 1427 |
| 261 | 20231020 | 141400 | 6770305350 | 32650 | 32650 | 32700 | 32650 | 918 |
| 262 | 20231020 | 141300 | 6740332350 | 32650 | 32650 | 32700 | 32650 | 1229 |
| 263 | 20231020 | 141200 | 6700204150 | 32650 | 32700 | 32700 | 32650 | 962 |
| 264 | 20231020 | 141100 | 6668779950 | 32700 | 32650 | 32700 | 32650 | 929 |
| 265 | 20231020 | 141000 | 6638439650 | 32700 | 32650 | 32700 | 32650 | 1440 |
| 266 | 20231020 | 140900 | 6591382550 | 32700 | 32700 | 32700 | 32650 | 652 |
| 267 | 20231020 | 140800 | 6570085050 | 32650 | 32600 | 32700 | 32600 | 949 |
| 268 | 20231020 | 140700 | 6539103250 | 32700 | 32600 | 32700 | 32600 | 591 |
| 269 | 20231020 | 140600 | 6519801850 | 32700 | 32600 | 32700 | 32550 | 4397 |
| 270 | 20231020 | 140500 | 6376274100 | 32600 | 32600 | 32650 | 32600 | 524 |
| 271 | 20231020 | 140400 | 6359190650 | 32600 | 32600 | 32650 | 32600 | 1235 |
| 272 | 20231020 | 140300 | 6318929550 | 32600 | 32650 | 32650 | 32600 | 3428 |
| 273 | 20231020 | 140200 | 6207052500 | 32650 | 32650 | 32700 | 32650 | 846 |
| 274 | 20231020 | 140100 | 6179427300 | 32650 | 32700 | 32700 | 32650 | 884 |
| 275 | 20231020 | 140000 | 6150564500 | 32650 | 32650 | 32700 | 32650 | 889 |
| 276 | 20231020 | 135900 | 6121537350 | 32650 | 32650 | 32700 | 32650 | 1077 |
| 277 | 20231020 | 135800 | 6086369500 | 32650 | 32650 | 32700 | 32650 | 1016 |
| 278 | 20231020 | 135700 | 6053196750 | 32700 | 32650 | 32700 | 32650 | 631 |
| 279 | 20231020 | 135600 | 6032588750 | 32700 | 32750 | 32750 | 32650 | 694 |
| 280 | 20231020 | 135500 | 6009916050 | 32650 | 32700 | 32700 | 32650 | 1390 |
| 281 | 20231020 | 135400 | 5964467100 | 32700 | 32750 | 32750 | 32650 | 2261 |
| 282 | 20231020 | 135300 | 5890521150 | 32750 | 32700 | 32750 | 32650 | 3063 |
| 283 | 20231020 | 135200 | 5790298700 | 32700 | 32750 | 32800 | 32700 | 4497 |
| 284 | 20231020 | 135100 | 5643127950 | 32750 | 32800 | 32850 | 32750 | 7711 |
| 285 | 20231020 | 135000 | 5390214950 | 32850 | 32800 | 32850 | 32800 | 571 |
| 286 | 20231020 | 134900 | 5371482200 | 32800 | 32850 | 32850 | 32800 | 561 |
| 287 | 20231020 | 134800 | 5353070950 | 32800 | 32850 | 32850 | 32800 | 1944 |
| 288 | 20231020 | 134700 | 5289219250 | 32900 | 32850 | 32900 | 32850 | 569 |
| 289 | 20231020 | 134600 | 5270523500 | 32850 | 32850 | 32900 | 32850 | 302 |
| 290 | 20231020 | 134500 | 5260599250 | 32900 | 32850 | 32900 | 32850 | 258 |
| 291 | 20231020 | 134400 | 5252118300 | 32850 | 32850 | 32900 | 32850 | 891 |
| 292 | 20231020 | 134300 | 5222842700 | 32850 | 32900 | 32900 | 32850 | 217 |
| 293 | 20231020 | 134200 | 5215711300 | 32850 | 32850 | 32900 | 32850 | 528 |
| 294 | 20231020 | 134100 | 5198358100 | 32900 | 32900 | 32900 | 32850 | 705 |
| 295 | 20231020 | 134000 | 5175187050 | 32900 | 32850 | 32900 | 32850 | 197 |
| 296 | 20231020 | 133900 | 5168711500 | 32900 | 32900 | 32900 | 32850 | 345 |
| 297 | 20231020 | 133800 | 5157372100 | 32900 | 32900 | 32900 | 32850 | 240 |
| 298 | 20231020 | 133700 | 5149480800 | 32900 | 32800 | 32900 | 32800 | 1098 |
| 299 | 20231020 | 133600 | 5113390650 | 32850 | 32900 | 32900 | 32800 | 289 |
| 300 | 20231020 | 133500 | 5103897450 | 32900 | 32800 | 32900 | 32800 | 1354 |
| 301 | 20231020 | 133400 | 5059423150 | 32850 | 32850 | 32850 | 32800 | 691 |
| 302 | 20231020 | 133300 | 5036726800 | 32850 | 32850 | 32900 | 32850 | 274 |
| 303 | 20231020 | 133200 | 5027724900 | 32850 | 32850 | 32900 | 32850 | 319 |
| 304 | 20231020 | 133100 | 5017241000 | 32900 | 32850 | 32900 | 32850 | 362 |
| 305 | 20231020 | 133000 | 5005346750 | 32850 | 32850 | 32900 | 32850 | 328 |
| 306 | 20231020 | 132900 | 4994571100 | 32850 | 32900 | 32900 | 32850 | 323 |
| 307 | 20231020 | 132800 | 4983957750 | 32850 | 32850 | 32900 | 32850 | 216 |
| 308 | 20231020 | 132700 | 4976861200 | 32850 | 32900 | 32900 | 32850 | 335 |
| 309 | 20231020 | 132600 | 4965855450 | 32850 | 32850 | 32900 | 32850 | 252 |
| 310 | 20231020 | 132500 | 4957576700 | 32850 | 32850 | 32900 | 32850 | 311 |
| 311 | 20231020 | 132400 | 4947356900 | 32900 | 32850 | 32900 | 32850 | 454 |
| 312 | 20231020 | 132300 | 4932439500 | 32900 | 32850 | 32900 | 32850 | 780 |
| 313 | 20231020 | 132200 | 4906793900 | 32850 | 32900 | 32900 | 32850 | 308 |
| 314 | 20231020 | 132100 | 4896672550 | 32850 | 32850 | 32900 | 32850 | 473 |
| 315 | 20231020 | 132000 | 4881128700 | 32900 | 32850 | 32900 | 32850 | 289 |
| 316 | 20231020 | 131900 | 4871629250 | 32900 | 32850 | 32900 | 32850 | 375 |
| 317 | 20231020 | 131800 | 4859303050 | 32900 | 32850 | 32900 | 32850 | 91 |
| 318 | 20231020 | 131700 | 4856312200 | 32850 | 32850 | 32900 | 32850 | 426 |
| 319 | 20231020 | 131600 | 4842315600 | 32850 | 32850 | 32900 | 32850 | 104 |
| 320 | 20231020 | 131500 | 4838899100 | 32900 | 32900 | 32900 | 32850 | 263 |
| 321 | 20231020 | 131400 | 4830249550 | 32900 | 32900 | 32950 | 32850 | 607 |
| 322 | 20231020 | 131300 | 4810286500 | 32950 | 32900 | 32950 | 32900 | 665 |
| 323 | 20231020 | 131200 | 4788407900 | 32950 | 32950 | 32950 | 32900 | 434 |
| 324 | 20231020 | 131100 | 4774114850 | 32950 | 32950 | 32950 | 32900 | 838 |
| 325 | 20231020 | 131000 | 4746526950 | 32900 | 32950 | 32950 | 32900 | 475 |
| 326 | 20231020 | 130900 | 4730894400 | 32950 | 32950 | 32950 | 32900 | 342 |
| 327 | 20231020 | 130800 | 4719631400 | 32950 | 32900 | 32950 | 32900 | 409 |
| 328 | 20231020 | 130700 | 4706165500 | 32900 | 32950 | 32950 | 32900 | 347 |
| 329 | 20231020 | 130600 | 4694743750 | 32950 | 32950 | 32950 | 32900 | 316 |
| 330 | 20231020 | 130500 | 4684342200 | 32900 | 32950 | 32950 | 32900 | 185 |
| 331 | 20231020 | 130400 | 4678250700 | 32950 | 32900 | 32950 | 32900 | 361 |
| 332 | 20231020 | 130300 | 4666369300 | 32950 | 32950 | 32950 | 32850 | 457 |
| 333 | 20231020 | 130200 | 4651336450 | 32850 | 32900 | 32950 | 32850 | 358 |
| 334 | 20231020 | 130100 | 4639554200 | 32950 | 32850 | 32950 | 32850 | 358 |
| 335 | 20231020 | 130000 | 4627773400 | 32900 | 32850 | 32900 | 32850 | 513 |
| 336 | 20231020 | 125900 | 4610913900 | 32900 | 32900 | 32900 | 32850 | 117 |
| 337 | 20231020 | 125800 | 4607066050 | 32900 | 32850 | 32900 | 32850 | 254 |
| 338 | 20231020 | 125700 | 4598717500 | 32900 | 32850 | 32900 | 32850 | 379 |
| 339 | 20231020 | 125600 | 4586259450 | 32900 | 32850 | 32900 | 32850 | 643 |
| 340 | 20231020 | 125500 | 4565133200 | 32900 | 32850 | 32900 | 32850 | 159 |
| 341 | 20231020 | 125400 | 4559906650 | 32850 | 32900 | 32900 | 32850 | 191 |
| 342 | 20231020 | 125300 | 4553631450 | 32900 | 32900 | 32950 | 32850 | 674 |
| 343 | 20231020 | 125200 | 4531461750 | 32900 | 32900 | 32900 | 32850 | 140 |
| 344 | 20231020 | 125100 | 4526856550 | 32900 | 32900 | 32950 | 32850 | 173 |
| 345 | 20231020 | 125000 | 4521163300 | 32850 | 32900 | 32900 | 32850 | 403 |
| 346 | 20231020 | 124900 | 4507918700 | 32900 | 32850 | 32950 | 32850 | 188 |
| 347 | 20231020 | 124800 | 4501739000 | 32900 | 32850 | 32950 | 32850 | 314 |
| 348 | 20231020 | 124700 | 4491416100 | 32850 | 32850 | 32950 | 32850 | 694 |
| 349 | 20231020 | 124600 | 4468592550 | 32950 | 32850 | 32950 | 32850 | 485 |
| 350 | 20231020 | 124500 | 4452648000 | 32900 | 32900 | 32950 | 32850 | 463 |
| 351 | 20231020 | 124400 | 4437410750 | 32950 | 32900 | 32950 | 32900 | 395 |
| 352 | 20231020 | 124300 | 4424411400 | 32950 | 32900 | 32950 | 32850 | 640 |
| 353 | 20231020 | 124200 | 4403355100 | 32850 | 32900 | 32900 | 32850 | 310 |
| 354 | 20231020 | 124100 | 4393165100 | 32850 | 32900 | 32900 | 32850 | 148 |
| 355 | 20231020 | 124000 | 4388302450 | 32850 | 32850 | 32900 | 32800 | 326 |
| 356 | 20231020 | 123900 | 4377600450 | 32900 | 32850 | 32900 | 32850 | 457 |
| 357 | 20231020 | 123800 | 4362581200 | 32900 | 32900 | 32900 | 32850 | 291 |
| 358 | 20231020 | 123700 | 4353011650 | 32850 | 32850 | 32900 | 32800 | 1366 |
| 359 | 20231020 | 123600 | 4308143250 | 32800 | 32800 | 32850 | 32800 | 382 |
| 360 | 20231020 | 123500 | 4295612850 | 32800 | 32800 | 32850 | 32800 | 127 |
| 361 | 20231020 | 123400 | 4291442750 | 32800 | 32850 | 32850 | 32800 | 459 |
| 362 | 20231020 | 123300 | 4276382900 | 32800 | 32850 | 32850 | 32800 | 207 |
| 363 | 20231020 | 123200 | 4269586300 | 32800 | 32800 | 32850 | 32800 | 363 |
| 364 | 20231020 | 123100 | 4257672850 | 32800 | 32850 | 32850 | 32800 | 80 |
| 365 | 20231020 | 123000 | 4255048400 | 32850 | 32850 | 32850 | 32800 | 344 |
| 366 | 20231020 | 122900 | 4243760500 | 32800 | 32800 | 32850 | 32800 | 163 |
| 367 | 20231020 | 122800 | 4238413200 | 32800 | 32800 | 32850 | 32800 | 397 |
| 368 | 20231020 | 122700 | 4225389150 | 32850 | 32850 | 32850 | 32800 | 323 |
| 369 | 20231020 | 122600 | 4214792950 | 32800 | 32800 | 32850 | 32800 | 161 |
| 370 | 20231020 | 122500 | 4209510050 | 32800 | 32800 | 32850 | 32800 | 305 |
| 371 | 20231020 | 122400 | 4199500750 | 32850 | 32750 | 32850 | 32750 | 1182 |
| 372 | 20231020 | 122300 | 4160740350 | 32800 | 32750 | 32800 | 32750 | 236 |
| 373 | 20231020 | 122200 | 4153006450 | 32800 | 32800 | 32800 | 32750 | 458 |
| 374 | 20231020 | 122100 | 4137990200 | 32750 | 32750 | 32800 | 32750 | 133 |
| 375 | 20231020 | 122000 | 4133634400 | 32750 | 32800 | 32800 | 32750 | 531 |
| 376 | 20231020 | 121900 | 4116236150 | 32800 | 32800 | 32800 | 32750 | 568 |
| 377 | 20231020 | 121800 | 4097617250 | 32750 | 32750 | 32800 | 32750 | 251 |
| 378 | 20231020 | 121700 | 4089389500 | 32750 | 32750 | 32800 | 32750 | 405 |
| 379 | 20231020 | 121600 | 4076124900 | 32750 | 32800 | 32800 | 32750 | 122 |
| 380 | 20231020 | 121500 | 4072125400 | 32800 | 32800 | 32850 | 32750 | 720 |
| 381 | 20231020 | 121400 | 4048507500 | 32850 | 32800 | 32850 | 32800 | 49 |
| 382 | 20231020 | 121300 | 4046899350 | 32800 | 32800 | 32850 | 32800 | 637 |
| 383 | 20231020 | 121200 | 4026004900 | 32800 | 32800 | 32850 | 32800 | 268 |
| 384 | 20231020 | 121100 | 4017213600 | 32850 | 32800 | 32850 | 32800 | 135 |
| 385 | 20231020 | 121000 | 4012783100 | 32800 | 32850 | 32850 | 32800 | 1661 |
| 386 | 20231020 | 120900 | 3958291550 | 32800 | 32800 | 32850 | 32800 | 216 |
| 387 | 20231020 | 120800 | 3951202600 | 32850 | 32800 | 32850 | 32800 | 183 |
| 388 | 20231020 | 120700 | 3945196150 | 32850 | 32800 | 32850 | 32800 | 485 |
| 389 | 20231020 | 120600 | 3929279650 | 32800 | 32800 | 32850 | 32800 | 344 |
| 390 | 20231020 | 120500 | 3917990550 | 32800 | 32850 | 32850 | 32800 | 251 |
| 391 | 20231020 | 120400 | 3909755200 | 32850 | 32800 | 32850 | 32800 | 250 |
| 392 | 20231020 | 120300 | 3901551250 | 32800 | 32800 | 32850 | 32800 | 461 |
| 393 | 20231020 | 120200 | 3886428800 | 32850 | 32800 | 32850 | 32800 | 143 |
| 394 | 20231020 | 120100 | 3881737900 | 32850 | 32850 | 32850 | 32800 | 393 |
| 395 | 20231020 | 120000 | 3868836000 | 32800 | 32800 | 32850 | 32800 | 352 |
| 396 | 20231020 | 115900 | 3857289550 | 32850 | 32850 | 32850 | 32800 | 216 |
| 397 | 20231020 | 115800 | 3850200450 | 32850 | 32800 | 32850 | 32800 | 284 |
| 398 | 20231020 | 115700 | 3840882650 | 32800 | 32800 | 32850 | 32800 | 272 |
| 399 | 20231020 | 115600 | 3831960200 | 32800 | 32800 | 32850 | 32800 | 806 |
| 400 | 20231020 | 115500 | 3805511700 | 32800 | 32800 | 32850 | 32800 | 169 |
| 401 | 20231020 | 115400 | 3799965950 | 32850 | 32800 | 32850 | 32800 | 112 |
| 402 | 20231020 | 115300 | 3796291350 | 32800 | 32850 | 32850 | 32800 | 503 |
| 403 | 20231020 | 115200 | 3779788350 | 32800 | 32850 | 32850 | 32800 | 92 |
| 404 | 20231020 | 115100 | 3776770650 | 32850 | 32800 | 32850 | 32800 | 353 |
| 405 | 20231020 | 115000 | 3765188850 | 32800 | 32850 | 32850 | 32800 | 323 |
| 406 | 20231020 | 114900 | 3754590600 | 32800 | 32800 | 32850 | 32800 | 340 |
| 407 | 20231020 | 114800 | 3743437900 | 32800 | 32800 | 32850 | 32800 | 386 |
| 408 | 20231020 | 114700 | 3730771600 | 32800 | 32800 | 32850 | 32800 | 421 |
| 409 | 20231020 | 114600 | 3716953950 | 32800 | 32800 | 32850 | 32800 | 318 |
| 410 | 20231020 | 114500 | 3706522300 | 32850 | 32850 | 32850 | 32800 | 544 |
| 411 | 20231020 | 114400 | 3688661300 | 32800 | 32800 | 32850 | 32800 | 290 |
| 412 | 20231020 | 114300 | 3679148300 | 32800 | 32850 | 32850 | 32800 | 348 |
| 413 | 20231020 | 114200 | 3667730700 | 32800 | 32800 | 32850 | 32800 | 351 |
| 414 | 20231020 | 114100 | 3656217750 | 32800 | 32800 | 32850 | 32800 | 200 |
| 415 | 20231020 | 114000 | 3649651550 | 32800 | 32800 | 32850 | 32800 | 1351 |
| 416 | 20231020 | 113900 | 3605337850 | 32800 | 32800 | 32800 | 32800 | 165 |
| 417 | 20231020 | 113800 | 3599925850 | 32800 | 32850 | 32900 | 32800 | 1432 |
| 418 | 20231020 | 113700 | 3552886850 | 32850 | 32850 | 32900 | 32850 | 458 |
| 419 | 20231020 | 113600 | 3537838300 | 32850 | 32900 | 32900 | 32850 | 195 |
| 420 | 20231020 | 113500 | 3531431100 | 32850 | 32900 | 32900 | 32850 | 138 |
| 421 | 20231020 | 113400 | 3526896950 | 32900 | 32850 | 32900 | 32850 | 410 |
| 422 | 20231020 | 113300 | 3513425150 | 32850 | 32850 | 32900 | 32850 | 346 |
| 423 | 20231020 | 113200 | 3502058500 | 32850 | 32900 | 32950 | 32850 | 1038 |
| 424 | 20231020 | 113100 | 3467911700 | 32900 | 32900 | 32950 | 32900 | 131 |
| 425 | 20231020 | 113000 | 3463598500 | 32900 | 32950 | 32950 | 32900 | 668 |
| 426 | 20231020 | 112900 | 3441614000 | 32900 | 32900 | 32950 | 32900 | 289 |
| 427 | 20231020 | 112800 | 3432105750 | 32900 | 32900 | 32950 | 32900 | 178 |
| 428 | 20231020 | 112700 | 3426244500 | 32950 | 32950 | 32950 | 32900 | 373 |
| 429 | 20231020 | 112600 | 3413964400 | 32950 | 32900 | 32950 | 32900 | 805 |
| 430 | 20231020 | 112500 | 3387453600 | 32900 | 32900 | 32950 | 32900 | 176 |
| 431 | 20231020 | 112400 | 3381659500 | 32950 | 32900 | 32950 | 32900 | 286 |
| 432 | 20231020 | 112300 | 3372245300 | 32900 | 32900 | 32950 | 32900 | 256 |
| 433 | 20231020 | 112200 | 3363822550 | 32950 | 32900 | 32950 | 32900 | 299 |
| 434 | 20231020 | 112100 | 3353984600 | 32900 | 32900 | 32950 | 32900 | 247 |
| 435 | 20231020 | 112000 | 3345850600 | 32900 | 32950 | 32950 | 32900 | 458 |
| 436 | 20231020 | 111900 | 3330782200 | 32950 | 32900 | 32950 | 32900 | 182 |
| 437 | 20231020 | 111800 | 3324792400 | 32950 | 32950 | 32950 | 32900 | 393 |
| 438 | 20231020 | 111700 | 3311854000 | 32900 | 32950 | 32950 | 32900 | 162 |
| 439 | 20231020 | 111600 | 3306521850 | 32950 | 32900 | 32950 | 32900 | 402 |
| 440 | 20231020 | 111500 | 3293291450 | 32900 | 32900 | 32950 | 32900 | 625 |
| 441 | 20231020 | 111400 | 3272710100 | 32900 | 32950 | 32950 | 32850 | 316 |
| 442 | 20231020 | 111300 | 3262311750 | 32900 | 32900 | 32950 | 32900 | 352 |
| 443 | 20231020 | 111200 | 3250730850 | 32900 | 32900 | 32950 | 32900 | 261 |
| 444 | 20231020 | 111100 | 3242143050 | 32900 | 32950 | 32950 | 32900 | 178 |
| 445 | 20231020 | 111000 | 3236282400 | 32900 | 32900 | 32950 | 32900 | 479 |
| 446 | 20231020 | 110900 | 3220523150 | 32950 | 32900 | 32950 | 32900 | 152 |
| 447 | 20231020 | 110800 | 3215521450 | 32900 | 32950 | 32950 | 32900 | 158 |
| 448 | 20231020 | 110700 | 3210319900 | 32950 | 32900 | 33000 | 32900 | 1199 |
| 449 | 20231020 | 110600 | 3170811300 | 32950 | 32900 | 32950 | 32900 | 336 |
| 450 | 20231020 | 110500 | 3159753100 | 32950 | 32900 | 32950 | 32900 | 412 |
| 451 | 20231020 | 110400 | 3146187450 | 32950 | 32900 | 33000 | 32900 | 478 |
| 452 | 20231020 | 110300 | 3130436400 | 32950 | 32950 | 33000 | 32900 | 741 |
| 453 | 20231020 | 110200 | 3106029850 | 32950 | 32900 | 32950 | 32900 | 234 |
| 454 | 20231020 | 110100 | 3098327950 | 32950 | 33000 | 33000 | 32900 | 348 |
| 455 | 20231020 | 110000 | 3086867350 | 33000 | 32950 | 33000 | 32900 | 736 |
| 456 | 20231020 | 105900 | 3062617200 | 32950 | 33000 | 33000 | 32900 | 791 |
| 457 | 20231020 | 105800 | 3036550500 | 32950 | 33000 | 33000 | 32900 | 707 |
| 458 | 20231020 | 105700 | 3013248750 | 33000 | 32950 | 33000 | 32900 | 580 |
| 459 | 20231020 | 105600 | 2994137050 | 32900 | 32950 | 32950 | 32900 | 623 |
| 460 | 20231020 | 105500 | 2973630350 | 33000 | 32900 | 33000 | 32900 | 416 |
| 461 | 20231020 | 105400 | 2959914550 | 33000 | 32900 | 33000 | 32900 | 1194 |
| 462 | 20231020 | 105300 | 2920585700 | 32900 | 32950 | 33000 | 32900 | 799 |
| 463 | 20231020 | 105200 | 2894280800 | 32950 | 32900 | 32950 | 32900 | 293 |
| 464 | 20231020 | 105100 | 2884633050 | 32950 | 32900 | 32950 | 32900 | 279 |
| 465 | 20231020 | 105000 | 2875447800 | 32950 | 32950 | 32950 | 32900 | 315 |
| 466 | 20231020 | 104900 | 2865081150 | 32900 | 32900 | 32950 | 32900 | 271 |
| 467 | 20231020 | 104800 | 2856154700 | 32950 | 32950 | 32950 | 32900 | 199 |
| 468 | 20231020 | 104700 | 2849603250 | 32950 | 32950 | 32950 | 32900 | 398 |
| 469 | 20231020 | 104600 | 2836493800 | 32900 | 32950 | 32950 | 32900 | 292 |
| 470 | 20231020 | 104500 | 2826883750 | 32900 | 32950 | 32950 | 32900 | 252 |
| 471 | 20231020 | 104400 | 2818590300 | 32950 | 32950 | 32950 | 32900 | 259 |
| 472 | 20231020 | 104300 | 2810062000 | 32950 | 32950 | 33000 | 32900 | 1325 |
| 473 | 20231020 | 104200 | 2766402800 | 32950 | 32950 | 33000 | 32950 | 552 |
| 474 | 20231020 | 104100 | 2748192600 | 32950 | 33000 | 33000 | 32950 | 269 |
| 475 | 20231020 | 104000 | 2739322050 | 33000 | 32950 | 33000 | 32950 | 244 |
| 476 | 20231020 | 103900 | 2731277400 | 32950 | 33000 | 33000 | 32950 | 366 |
| 477 | 20231020 | 103800 | 2719209000 | 33000 | 32950 | 33000 | 32950 | 916 |
| 478 | 20231020 | 103700 | 2688987450 | 33000 | 32950 | 33000 | 32950 | 370 |
| 479 | 20231020 | 103600 | 2676784550 | 32950 | 32950 | 33000 | 32950 | 375 |
| 480 | 20231020 | 103500 | 2664421350 | 33000 | 33000 | 33000 | 32950 | 297 |
| 481 | 20231020 | 103400 | 2654631050 | 33000 | 32900 | 33000 | 32900 | 602 |
| 482 | 20231020 | 103300 | 2634795100 | 32900 | 32900 | 32950 | 32900 | 370 |
| 483 | 20231020 | 103200 | 2622617400 | 32900 | 32850 | 32900 | 32800 | 1538 |
| 484 | 20231020 | 103100 | 2572083750 | 32800 | 32850 | 32850 | 32800 | 52 |
| 485 | 20231020 | 103000 | 2570375600 | 32800 | 32850 | 32850 | 32800 | 1002 |
| 486 | 20231020 | 102900 | 2537460450 | 32850 | 32900 | 32900 | 32850 | 118 |
| 487 | 20231020 | 102800 | 2533581600 | 32850 | 32900 | 32900 | 32850 | 219 |
| 488 | 20231020 | 102700 | 2526385050 | 32900 | 32850 | 32900 | 32850 | 492 |
| 489 | 20231020 | 102600 | 2510205550 | 32900 | 32850 | 32900 | 32850 | 209 |
| 490 | 20231020 | 102500 | 2503338150 | 32900 | 32900 | 32900 | 32850 | 249 |
| 491 | 20231020 | 102400 | 2495151550 | 32900 | 32850 | 32900 | 32850 | 537 |
| 492 | 20231020 | 102300 | 2477490250 | 32900 | 32800 | 32900 | 32800 | 139 |
| 493 | 20231020 | 102200 | 2472922350 | 32900 | 32900 | 32900 | 32800 | 393 |
| 494 | 20231020 | 102100 | 2460004500 | 32900 | 33000 | 33000 | 32800 | 1195 |
| 495 | 20231020 | 102000 | 2420644200 | 32950 | 32800 | 32950 | 32800 | 1761 |
| 496 | 20231020 | 101900 | 2362704950 | 32850 | 32900 | 32900 | 32800 | 189 |
| 497 | 20231020 | 101800 | 2356490750 | 32900 | 32900 | 32900 | 32850 | 389 |
| 498 | 20231020 | 101700 | 2343707100 | 32900 | 32750 | 32950 | 32750 | 3846 |
| 499 | 20231020 | 101600 | 2217433200 | 32800 | 32800 | 32800 | 32750 | 41 |
| 500 | 20231020 | 101500 | 2216088500 | 32750 | 32750 | 32750 | 32750 | 2 |
| 501 | 20231020 | 101400 | 2216023000 | 32850 | 32800 | 32850 | 32750 | 566 |
| 502 | 20231020 | 101300 | 2197437850 | 32850 | 32800 | 32850 | 32800 | 177 |
| 503 | 20231020 | 101200 | 2191628750 | 32850 | 32700 | 32850 | 32700 | 2220 |
| 504 | 20231020 | 101100 | 2118901350 | 32700 | 32700 | 32750 | 32650 | 262 |
| 505 | 20231020 | 101000 | 2110338800 | 32750 | 32650 | 32750 | 32600 | 5832 |
| 506 | 20231020 | 100900 | 1919761300 | 32650 | 32700 | 32700 | 32650 | 470 |
| 507 | 20231020 | 100800 | 1904414200 | 32650 | 32650 | 32700 | 32650 | 336 |
| 508 | 20231020 | 100700 | 1893442500 | 32700 | 32700 | 32750 | 32650 | 1818 |
| 509 | 20231020 | 100600 | 1834022050 | 32750 | 32700 | 32750 | 32700 | 435 |
| 510 | 20231020 | 100500 | 1819795050 | 32750 | 32700 | 32750 | 32700 | 332 |
| 511 | 20231020 | 100400 | 1808935400 | 32750 | 32750 | 32750 | 32700 | 717 |
| 512 | 20231020 | 100300 | 1785459250 | 32750 | 32800 | 32800 | 32750 | 2006 |
| 513 | 20231020 | 100200 | 1719720550 | 32850 | 32800 | 32850 | 32800 | 482 |
| 514 | 20231020 | 100100 | 1703904100 | 32850 | 32900 | 32950 | 32850 | 1951 |
| 515 | 20231020 | 100000 | 1639762250 | 32950 | 32950 | 32950 | 32900 | 299 |
| 516 | 20231020 | 095900 | 1629915550 | 32950 | 32900 | 32950 | 32900 | 401 |
| 517 | 20231020 | 095800 | 1616708750 | 32950 | 32900 | 32950 | 32900 | 694 |
| 518 | 20231020 | 095700 | 1593870800 | 32950 | 33000 | 33000 | 32900 | 769 |
| 519 | 20231020 | 095600 | 1568533450 | 33000 | 32950 | 33000 | 32950 | 126 |
| 520 | 20231020 | 095500 | 1564380000 | 33000 | 33000 | 33000 | 32950 | 91 |
| 521 | 20231020 | 095400 | 1561379350 | 33000 | 33000 | 33000 | 32950 | 288 |
| 522 | 20231020 | 095300 | 1551882300 | 32950 | 32950 | 33000 | 32950 | 202 |
| 523 | 20231020 | 095200 | 1545219000 | 32950 | 32950 | 33000 | 32950 | 80 |
| 524 | 20231020 | 095100 | 1542582450 | 32950 | 32950 | 33000 | 32950 | 69 |
| 525 | 20231020 | 095000 | 1540307700 | 33000 | 32950 | 33000 | 32950 | 155 |
| 526 | 20231020 | 094900 | 1535197950 | 32950 | 32950 | 33000 | 32950 | 171 |
| 527 | 20231020 | 094800 | 1529561100 | 33000 | 32950 | 33000 | 32950 | 144 |
| 528 | 20231020 | 094700 | 1524811500 | 33000 | 32950 | 33050 | 32950 | 280 |
| 529 | 20231020 | 094600 | 1515569850 | 32950 | 33050 | 33050 | 32950 | 427 |
| 530 | 20231020 | 094500 | 1501478400 | 33000 | 32950 | 33050 | 32950 | 343 |
| 531 | 20231020 | 094400 | 1490151550 | 33050 | 33000 | 33050 | 32950 | 596 |
| 532 | 20231020 | 094300 | 1470498400 | 33000 | 32900 | 33050 | 32900 | 3431 |
| 533 | 20231020 | 094200 | 1357378450 | 32950 | 32950 | 32950 | 32900 | 255 |
| 534 | 20231020 | 094100 | 1348977850 | 32950 | 32850 | 32950 | 32850 | 200 |
| 535 | 20231020 | 094000 | 1342388300 | 32950 | 32950 | 32950 | 32850 | 357 |
| 536 | 20231020 | 093900 | 1330641650 | 32950 | 32800 | 32950 | 32750 | 4789 |
| 537 | 20231020 | 093800 | 1173463350 | 32800 | 32850 | 32900 | 32800 | 1236 |
| 538 | 20231020 | 093700 | 1132862300 | 32850 | 32900 | 32900 | 32850 | 74 |
| 539 | 20231020 | 093600 | 1130428900 | 32850 | 32900 | 32950 | 32850 | 194 |
| 540 | 20231020 | 093500 | 1124044000 | 32950 | 32850 | 32950 | 32850 | 219 |
| 541 | 20231020 | 093400 | 1116835800 | 32900 | 32900 | 32900 | 32900 | 62 |
| 542 | 20231020 | 093300 | 1114796000 | 32950 | 32900 | 32950 | 32850 | 226 |
| 543 | 20231020 | 093200 | 1107361650 | 32900 | 32900 | 32950 | 32850 | 1353 |
| 544 | 20231020 | 093100 | 1062841800 | 32900 | 32900 | 32900 | 32850 | 536 |
| 545 | 20231020 | 093000 | 1045207500 | 32950 | 32950 | 32950 | 32900 | 132 |
| 546 | 20231020 | 092900 | 1040860950 | 32950 | 32950 | 32950 | 32900 | 75 |
| 547 | 20231020 | 092800 | 1038391150 | 32950 | 32950 | 32950 | 32900 | 109 |
| 548 | 20231020 | 092700 | 1034801400 | 32950 | 32950 | 33000 | 32900 | 246 |
| 549 | 20231020 | 092600 | 1026693850 | 33000 | 32950 | 33050 | 32950 | 1387 |
| 550 | 20231020 | 092500 | 980968500 | 32950 | 33000 | 33000 | 32900 | 875 |
| 551 | 20231020 | 092400 | 952121300 | 33000 | 33000 | 33050 | 32950 | 293 |
| 552 | 20231020 | 092300 | 942447650 | 33000 | 33000 | 33050 | 33000 | 639 |
| 553 | 20231020 | 092200 | 921350000 | 33050 | 33000 | 33050 | 32950 | 1551 |
| 554 | 20231020 | 092100 | 870166400 | 33000 | 33000 | 33050 | 33000 | 313 |
| 555 | 20231020 | 092000 | 859830200 | 33050 | 33000 | 33050 | 33000 | 379 |
| 556 | 20231020 | 091900 | 847306650 | 33050 | 33050 | 33050 | 33000 | 124 |
| 557 | 20231020 | 091800 | 843213300 | 33000 | 33000 | 33050 | 33000 | 258 |
| 558 | 20231020 | 091700 | 834697350 | 33000 | 33000 | 33050 | 32950 | 695 |
| 559 | 20231020 | 091600 | 811765550 | 33050 | 33050 | 33100 | 33000 | 475 |
| 560 | 20231020 | 091500 | 796062450 | 33050 | 33050 | 33100 | 33000 | 1405 |
| 561 | 20231020 | 091400 | 749577100 | 33050 | 33100 | 33100 | 33000 | 1579 |
| 562 | 20231020 | 091300 | 697390950 | 33100 | 33150 | 33150 | 33100 | 91 |
| 563 | 20231020 | 091200 | 694377750 | 33150 | 33100 | 33150 | 33050 | 2432 |
| 564 | 20231020 | 091100 | 613871050 | 33100 | 33150 | 33150 | 33100 | 257 |
| 565 | 20231020 | 091000 | 605362400 | 33100 | 33100 | 33150 | 33000 | 1949 |
| 566 | 20231020 | 090900 | 540861300 | 33000 | 33000 | 33050 | 33000 | 616 |
| 567 | 20231020 | 090800 | 520520850 | 33150 | 33200 | 33250 | 33000 | 6693 |
| 568 | 20231020 | 090700 | 298615800 | 33250 | 33050 | 33250 | 33050 | 1239 |
| 569 | 20231020 | 090600 | 257597950 | 33050 | 33100 | 33100 | 32950 | 183 |
| 570 | 20231020 | 090500 | 251557250 | 33100 | 32950 | 33100 | 32900 | 1021 |
| 571 | 20231020 | 090400 | 217896800 | 32950 | 32900 | 32950 | 32800 | 1348 |
| 572 | 20231020 | 090300 | 173575850 | 32850 | 32800 | 32850 | 32800 | 592 |
| 573 | 20231020 | 090200 | 154132600 | 32850 | 32750 | 32850 | 32750 | 714 |
| 574 | 20231020 | 090100 | 130705250 | 32700 | 33150 | 33200 | 32700 | 2872 |
| 575 | 20231020 | 090000 | 36166150 | 33200 | 33100 | 33200 | 33000 | 1077 |