32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 184200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 8974 |
| 3 | 20231020 | 184100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20231020 | 184000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20231020 | 183900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20231020 | 183800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20231020 | 183700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20231020 | 183600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20231020 | 183500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20231020 | 183400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20231020 | 183300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20231020 | 183200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20231020 | 183100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20231020 | 183000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20231020 | 182900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20231020 | 182800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20231020 | 182700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20231020 | 182600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20231020 | 182500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20231020 | 182400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20231020 | 182300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20231020 | 182200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20231020 | 182100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20231020 | 182000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20231020 | 181900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20231020 | 181800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20231020 | 181700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20231020 | 181600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20231020 | 181500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20231020 | 181400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20231020 | 181300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20231020 | 181200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 8974 |
| 33 | 20231020 | 181100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20231020 | 181000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20231020 | 180900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20231020 | 180800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20231020 | 180700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20231020 | 180600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20231020 | 180500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20231020 | 180400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20231020 | 180300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20231020 | 180200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20231020 | 180100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20231020 | 180000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20231020 | 175900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20231020 | 175800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20231020 | 175700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20231020 | 175600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20231020 | 175500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20231020 | 175400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20231020 | 175300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20231020 | 175200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20231020 | 175100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20231020 | 175000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20231020 | 174900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20231020 | 174800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20231020 | 174700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20231020 | 174600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20231020 | 174500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20231020 | 174400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20231020 | 174300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20231020 | 174200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 8974 |
| 63 | 20231020 | 174100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20231020 | 174000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20231020 | 173900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20231020 | 173800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20231020 | 173700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20231020 | 173600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20231020 | 173500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20231020 | 173400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20231020 | 173300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20231020 | 173200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20231020 | 173100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20231020 | 173000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20231020 | 172900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20231020 | 172800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20231020 | 172700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20231020 | 172600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20231020 | 172500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20231020 | 172400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20231020 | 172300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20231020 | 172200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20231020 | 172100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20231020 | 172000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20231020 | 171900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20231020 | 171800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20231020 | 171700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20231020 | 171600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20231020 | 171500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20231020 | 171400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20231020 | 171300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20231020 | 171200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 8974 |
| 93 | 20231020 | 171100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20231020 | 171000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20231020 | 170900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20231020 | 170800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20231020 | 170700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20231020 | 170600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20231020 | 170500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20231020 | 170400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20231020 | 170300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20231020 | 170200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20231020 | 170100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20231020 | 170000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20231020 | 165900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20231020 | 165800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20231020 | 165700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20231020 | 165600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20231020 | 165500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20231020 | 165400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20231020 | 165300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20231020 | 165200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20231020 | 165100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20231020 | 165000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20231020 | 164900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20231020 | 164800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20231020 | 164700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20231020 | 164600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20231020 | 164500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20231020 | 164400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20231020 | 164300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20231020 | 164200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 8974 |
| 123 | 20231020 | 164100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20231020 | 164000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20231020 | 163900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20231020 | 163800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20231020 | 163700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20231020 | 163600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20231020 | 163500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20231020 | 163400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20231020 | 163300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20231020 | 163200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20231020 | 163100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20231020 | 163000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20231020 | 162900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20231020 | 162800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20231020 | 162700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20231020 | 162600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20231020 | 162500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20231020 | 162400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20231020 | 162300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20231020 | 162200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20231020 | 162100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20231020 | 162000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20231020 | 161900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20231020 | 161800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20231020 | 161700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20231020 | 161600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20231020 | 161500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20231020 | 161400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20231020 | 161300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20231020 | 161200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 8974 |
| 153 | 20231020 | 161100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20231020 | 161000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20231020 | 160900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20231020 | 160800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20231020 | 160700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20231020 | 160600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20231020 | 160500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20231020 | 160400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20231020 | 160300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20231020 | 160200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20231020 | 160100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20231020 | 160000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20231020 | 155900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20231020 | 155800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20231020 | 155700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20231020 | 155600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20231020 | 155500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20231020 | 155400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20231020 | 155300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20231020 | 155200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20231020 | 155100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20231020 | 155000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20231020 | 154900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20231020 | 154800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20231020 | 154700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20231020 | 154600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20231020 | 154500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20231020 | 154400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20231020 | 154300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20231020 | 154200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 8974 |
| 183 | 20231020 | 154100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20231020 | 154000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20231020 | 153900 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20231020 | 153800 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20231020 | 153700 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20231020 | 153600 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20231020 | 153500 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20231020 | 153400 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20231020 | 153300 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20231020 | 153200 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20231020 | 153100 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20231020 | 153000 | 13751992000 | 32200 | 32200 | 32200 | 32200 | 8974 |
| 195 | 20231020 | 152900 | 13463029200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20231020 | 152800 | 13463029200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20231020 | 152700 | 13463029200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20231020 | 152600 | 13463029200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20231020 | 152500 | 13463029200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 200 | 20231020 | 152400 | 13463029200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20231020 | 152300 | 13463029200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20231020 | 152200 | 13463029200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20231020 | 152100 | 13463029200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20231020 | 152000 | 13463029200 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20231020 | 151900 | 13463029200 | 32250 | 32250 | 32400 | 32250 | 2847 |
| 206 | 20231020 | 151800 | 13371090200 | 32300 | 32200 | 32300 | 32200 | 1315 |
| 207 | 20231020 | 151700 | 13328695950 | 32200 | 32250 | 32250 | 32200 | 1377 |
| 208 | 20231020 | 151600 | 13284337250 | 32200 | 32200 | 32300 | 32200 | 1097 |
| 209 | 20231020 | 151500 | 13248947700 | 32250 | 32300 | 32300 | 32200 | 1648 |
| 210 | 20231020 | 151400 | 13195806450 | 32250 | 32250 | 32300 | 32250 | 821 |
| 211 | 20231020 | 151300 | 13169326400 | 32250 | 32250 | 32300 | 32250 | 725 |
| 212 | 20231020 | 151200 | 13145933700 | 32300 | 32200 | 32300 | 32150 | 1206 |
| 213 | 20231020 | 151100 | 13107066050 | 32200 | 32200 | 32250 | 32150 | 983 |
| 214 | 20231020 | 151000 | 13075434300 | 32200 | 32250 | 32300 | 32200 | 3342 |
| 215 | 20231020 | 150900 | 12967754900 | 32250 | 32250 | 32250 | 32200 | 1710 |
| 216 | 20231020 | 150800 | 12912674450 | 32250 | 32200 | 32250 | 32200 | 1660 |
| 217 | 20231020 | 150700 | 12859211700 | 32250 | 32200 | 32250 | 32200 | 1623 |
| 218 | 20231020 | 150600 | 12806948200 | 32250 | 32250 | 32250 | 32200 | 996 |
| 219 | 20231020 | 150500 | 12774871450 | 32200 | 32300 | 32300 | 32200 | 2716 |
| 220 | 20231020 | 150400 | 12687329950 | 32250 | 32250 | 32300 | 32250 | 1005 |
| 221 | 20231020 | 150300 | 12654916850 | 32300 | 32250 | 32300 | 32250 | 1029 |
| 222 | 20231020 | 150200 | 12621725100 | 32250 | 32300 | 32350 | 32250 | 1949 |
| 223 | 20231020 | 150100 | 12558783250 | 32300 | 32350 | 32400 | 32300 | 1589 |
| 224 | 20231020 | 150000 | 12507382250 | 32350 | 32350 | 32400 | 32300 | 1443 |
| 225 | 20231020 | 145900 | 12460729350 | 32350 | 32350 | 32400 | 32350 | 1892 |
| 226 | 20231020 | 145800 | 12399522500 | 32400 | 32400 | 32400 | 32350 | 213 |
| 227 | 20231020 | 145700 | 12392628300 | 32350 | 32300 | 32400 | 32250 | 1875 |
| 228 | 20231020 | 145600 | 12332034750 | 32300 | 32250 | 32350 | 32250 | 1157 |
| 229 | 20231020 | 145500 | 12294672550 | 32250 | 32350 | 32350 | 32250 | 553 |
| 230 | 20231020 | 145400 | 12276834950 | 32300 | 32300 | 32350 | 32300 | 647 |
| 231 | 20231020 | 145300 | 12255934400 | 32300 | 32300 | 32350 | 32300 | 570 |
| 232 | 20231020 | 145200 | 12237518550 | 32350 | 32350 | 32400 | 32300 | 642 |
| 233 | 20231020 | 145100 | 12216749400 | 32350 | 32350 | 32450 | 32300 | 729 |
| 234 | 20231020 | 145000 | 12193149450 | 32350 | 32450 | 32450 | 32300 | 655 |
| 235 | 20231020 | 144900 | 12171945850 | 32450 | 32400 | 32450 | 32400 | 356 |
| 236 | 20231020 | 144800 | 12160410500 | 32400 | 32400 | 32450 | 32400 | 846 |
| 237 | 20231020 | 144700 | 12132996900 | 32400 | 32500 | 32500 | 32400 | 591 |
| 238 | 20231020 | 144600 | 12113843750 | 32500 | 32500 | 32500 | 32400 | 231 |
| 239 | 20231020 | 144500 | 12106348550 | 32450 | 32350 | 32450 | 32350 | 2539 |
| 240 | 20231020 | 144400 | 12023984300 | 32300 | 32400 | 32400 | 32300 | 831 |
| 241 | 20231020 | 144300 | 11997085350 | 32400 | 32350 | 32400 | 32350 | 786 |
| 242 | 20231020 | 144200 | 11971652350 | 32350 | 32350 | 32450 | 32350 | 539 |
| 243 | 20231020 | 144100 | 11954210600 | 32350 | 32400 | 32450 | 32350 | 243 |
| 244 | 20231020 | 144000 | 11946335400 | 32450 | 32400 | 32450 | 32350 | 456 |
| 245 | 20231020 | 143900 | 11931569650 | 32350 | 32400 | 32450 | 32350 | 1046 |
| 246 | 20231020 | 143800 | 11897715600 | 32400 | 32350 | 32500 | 32350 | 343 |
| 247 | 20231020 | 143700 | 11886602850 | 32500 | 32450 | 32500 | 32300 | 6700 |
| 248 | 20231020 | 143600 | 11669933350 | 32450 | 32450 | 32500 | 32400 | 1200 |
| 249 | 20231020 | 143500 | 11630992400 | 32500 | 32450 | 32500 | 32450 | 799 |
| 250 | 20231020 | 143400 | 11605057200 | 32500 | 32500 | 32500 | 32450 | 430 |
| 251 | 20231020 | 143300 | 11591091350 | 32500 | 32550 | 32550 | 32450 | 842 |
| 252 | 20231020 | 143200 | 11563734000 | 32550 | 32550 | 32550 | 32500 | 267 |
| 253 | 20231020 | 143100 | 11555054550 | 32500 | 32600 | 32600 | 32500 | 508 |
| 254 | 20231020 | 143000 | 11538533450 | 32600 | 32600 | 32600 | 32550 | 203 |
| 255 | 20231020 | 142900 | 11531923700 | 32600 | 32550 | 32600 | 32550 | 217 |
| 256 | 20231020 | 142800 | 11524857750 | 32550 | 32600 | 32600 | 32500 | 447 |
| 257 | 20231020 | 142700 | 11510310700 | 32600 | 32500 | 32600 | 32450 | 502 |
| 258 | 20231020 | 142600 | 11494003700 | 32500 | 32550 | 32550 | 32450 | 544 |
| 259 | 20231020 | 142500 | 11476324250 | 32550 | 32500 | 32600 | 32450 | 265 |
| 260 | 20231020 | 142400 | 11467709950 | 32550 | 32550 | 32600 | 32500 | 431 |
| 261 | 20231020 | 142300 | 11453694150 | 32550 | 32550 | 32600 | 32500 | 451 |
| 262 | 20231020 | 142200 | 11439021250 | 32500 | 32600 | 32650 | 32500 | 448 |
| 263 | 20231020 | 142100 | 11424430250 | 32650 | 32600 | 32650 | 32600 | 126 |
| 264 | 20231020 | 142000 | 11420320700 | 32600 | 32550 | 32600 | 32450 | 729 |
| 265 | 20231020 | 141900 | 11396604200 | 32500 | 32500 | 32550 | 32450 | 562 |
| 266 | 20231020 | 141800 | 11378338900 | 32500 | 32500 | 32500 | 32450 | 2308 |
| 267 | 20231020 | 141700 | 11303329550 | 32500 | 32500 | 32500 | 32450 | 317 |
| 268 | 20231020 | 141600 | 11293039000 | 32450 | 32500 | 32500 | 32450 | 367 |
| 269 | 20231020 | 141500 | 11281126500 | 32500 | 32500 | 32500 | 32450 | 998 |
| 270 | 20231020 | 141400 | 11248733700 | 32500 | 32500 | 32500 | 32450 | 1543 |
| 271 | 20231020 | 141300 | 11198612050 | 32550 | 32550 | 32550 | 32500 | 392 |
| 272 | 20231020 | 141200 | 11185864800 | 32500 | 32550 | 32550 | 32500 | 383 |
| 273 | 20231020 | 141100 | 11173411700 | 32500 | 32550 | 32550 | 32500 | 621 |
| 274 | 20231020 | 141000 | 11153221400 | 32500 | 32500 | 32600 | 32500 | 4493 |
| 275 | 20231020 | 140900 | 11007091400 | 32500 | 32500 | 32500 | 32450 | 606 |
| 276 | 20231020 | 140800 | 10987404650 | 32500 | 32450 | 32500 | 32450 | 420 |
| 277 | 20231020 | 140700 | 10973769950 | 32500 | 32450 | 32500 | 32450 | 282 |
| 278 | 20231020 | 140600 | 10964613250 | 32500 | 32550 | 32550 | 32400 | 708 |
| 279 | 20231020 | 140500 | 10941628450 | 32500 | 32500 | 32550 | 32450 | 518 |
| 280 | 20231020 | 140400 | 10924798350 | 32500 | 32550 | 32600 | 32500 | 758 |
| 281 | 20231020 | 140300 | 10900147000 | 32550 | 32650 | 32650 | 32500 | 406 |
| 282 | 20231020 | 140200 | 10886930800 | 32650 | 32600 | 32650 | 32550 | 409 |
| 283 | 20231020 | 140100 | 10873605250 | 32600 | 32600 | 32600 | 32550 | 166 |
| 284 | 20231020 | 140000 | 10868194450 | 32600 | 32550 | 32600 | 32500 | 318 |
| 285 | 20231020 | 135900 | 10857848150 | 32500 | 32550 | 32600 | 32450 | 5551 |
| 286 | 20231020 | 135800 | 10677270800 | 32600 | 32600 | 32600 | 32550 | 281 |
| 287 | 20231020 | 135700 | 10668112550 | 32600 | 32700 | 32700 | 32550 | 4189 |
| 288 | 20231020 | 135600 | 10531363650 | 32700 | 32700 | 32700 | 32650 | 912 |
| 289 | 20231020 | 135500 | 10501557300 | 32700 | 32700 | 32700 | 32650 | 1676 |
| 290 | 20231020 | 135400 | 10446760200 | 32700 | 32750 | 32750 | 32650 | 1197 |
| 291 | 20231020 | 135300 | 10407624450 | 32700 | 32700 | 32750 | 32700 | 2006 |
| 292 | 20231020 | 135200 | 10342022750 | 32700 | 32700 | 32700 | 32650 | 317 |
| 293 | 20231020 | 135100 | 10331664850 | 32650 | 32650 | 32700 | 32600 | 1060 |
| 294 | 20231020 | 135000 | 10297043600 | 32650 | 32600 | 32650 | 32550 | 543 |
| 295 | 20231020 | 134900 | 10279354650 | 32550 | 32600 | 32650 | 32550 | 433 |
| 296 | 20231020 | 134800 | 10265248050 | 32650 | 32650 | 32650 | 32550 | 632 |
| 297 | 20231020 | 134700 | 10244645700 | 32650 | 32750 | 32800 | 32650 | 3204 |
| 298 | 20231020 | 134600 | 10139869250 | 32750 | 32750 | 32750 | 32700 | 415 |
| 299 | 20231020 | 134500 | 10126290750 | 32700 | 32800 | 32800 | 32700 | 622 |
| 300 | 20231020 | 134400 | 10105918750 | 32750 | 32750 | 32800 | 32750 | 528 |
| 301 | 20231020 | 134300 | 10088619950 | 32750 | 32750 | 32750 | 32700 | 872 |
| 302 | 20231020 | 134200 | 10060069700 | 32750 | 32750 | 32750 | 32700 | 1755 |
| 303 | 20231020 | 134100 | 10002612600 | 32700 | 32750 | 32750 | 32650 | 773 |
| 304 | 20231020 | 134000 | 9977332350 | 32750 | 32700 | 32750 | 32650 | 1733 |
| 305 | 20231020 | 133900 | 9920620450 | 32700 | 32750 | 32750 | 32500 | 1567 |
| 306 | 20231020 | 133800 | 9869417400 | 32750 | 32750 | 32800 | 32600 | 784 |
| 307 | 20231020 | 133700 | 9843781000 | 32750 | 32700 | 32750 | 32550 | 2909 |
| 308 | 20231020 | 133600 | 9748805700 | 32700 | 32650 | 32700 | 32650 | 1669 |
| 309 | 20231020 | 133500 | 9694233400 | 32650 | 32650 | 32700 | 32650 | 2181 |
| 310 | 20231020 | 133400 | 9622973900 | 32650 | 32550 | 32650 | 32550 | 1921 |
| 311 | 20231020 | 133300 | 9560316950 | 32600 | 32500 | 32600 | 32500 | 3127 |
| 312 | 20231020 | 133200 | 9458650900 | 32500 | 32450 | 32500 | 32400 | 4871 |
| 313 | 20231020 | 133100 | 9300594400 | 32450 | 32450 | 32450 | 32400 | 1196 |
| 314 | 20231020 | 133000 | 9261794500 | 32450 | 32400 | 32450 | 32250 | 978 |
| 315 | 20231020 | 132900 | 9230127400 | 32400 | 32300 | 32450 | 32300 | 2975 |
| 316 | 20231020 | 132800 | 9133782700 | 32300 | 32300 | 32300 | 32250 | 399 |
| 317 | 20231020 | 132700 | 9120902750 | 32250 | 32300 | 32300 | 32250 | 166 |
| 318 | 20231020 | 132600 | 9115541700 | 32300 | 32250 | 32300 | 32250 | 385 |
| 319 | 20231020 | 132500 | 9103116850 | 32250 | 32200 | 32250 | 32200 | 1159 |
| 320 | 20231020 | 132400 | 9065749150 | 32200 | 32200 | 32200 | 32200 | 92 |
| 321 | 20231020 | 132300 | 9062786750 | 32250 | 32200 | 32250 | 32150 | 493 |
| 322 | 20231020 | 132200 | 9046914500 | 32200 | 32200 | 32200 | 32150 | 282 |
| 323 | 20231020 | 132100 | 9037841850 | 32200 | 32200 | 32200 | 32150 | 646 |
| 324 | 20231020 | 132000 | 9017061150 | 32200 | 32150 | 32250 | 32150 | 1150 |
| 325 | 20231020 | 131900 | 8980029150 | 32200 | 32150 | 32200 | 32150 | 386 |
| 326 | 20231020 | 131800 | 8967612450 | 32200 | 32200 | 32200 | 32150 | 78 |
| 327 | 20231020 | 131700 | 8965101400 | 32200 | 32150 | 32200 | 32150 | 469 |
| 328 | 20231020 | 131600 | 8950018300 | 32200 | 32200 | 32200 | 32150 | 84 |
| 329 | 20231020 | 131500 | 8947313750 | 32150 | 32150 | 32200 | 32150 | 211 |
| 330 | 20231020 | 131400 | 8940530000 | 32200 | 32200 | 32200 | 32150 | 185 |
| 331 | 20231020 | 131300 | 8934581400 | 32200 | 32100 | 32200 | 32100 | 400 |
| 332 | 20231020 | 131200 | 8921723250 | 32150 | 32200 | 32200 | 32100 | 695 |
| 333 | 20231020 | 131100 | 8899380050 | 32200 | 32150 | 32200 | 32150 | 204 |
| 334 | 20231020 | 131000 | 8892818950 | 32150 | 32200 | 32200 | 32150 | 277 |
| 335 | 20231020 | 130900 | 8883911450 | 32200 | 32200 | 32200 | 32150 | 249 |
| 336 | 20231020 | 130800 | 8875901750 | 32150 | 32200 | 32200 | 32150 | 229 |
| 337 | 20231020 | 130700 | 8868539100 | 32200 | 32200 | 32200 | 32200 | 340 |
| 338 | 20231020 | 130600 | 8857591100 | 32200 | 32200 | 32200 | 32200 | 205 |
| 339 | 20231020 | 130500 | 8850990100 | 32200 | 32200 | 32200 | 32200 | 162 |
| 340 | 20231020 | 130400 | 8845773700 | 32200 | 32200 | 32200 | 32200 | 73 |
| 341 | 20231020 | 130300 | 8843423100 | 32200 | 32250 | 32250 | 32200 | 923 |
| 342 | 20231020 | 130200 | 8813687850 | 32250 | 32200 | 32250 | 32200 | 201 |
| 343 | 20231020 | 130100 | 8807215350 | 32200 | 32250 | 32250 | 32200 | 310 |
| 344 | 20231020 | 130000 | 8797233300 | 32200 | 32200 | 32250 | 32200 | 287 |
| 345 | 20231020 | 125900 | 8787991850 | 32200 | 32200 | 32200 | 32150 | 287 |
| 346 | 20231020 | 125800 | 8778759700 | 32200 | 32150 | 32250 | 32150 | 915 |
| 347 | 20231020 | 125700 | 8749295550 | 32200 | 32200 | 32200 | 32150 | 414 |
| 348 | 20231020 | 125600 | 8735977800 | 32200 | 32200 | 32200 | 32200 | 18 |
| 349 | 20231020 | 125500 | 8735398200 | 32150 | 32200 | 32200 | 32150 | 252 |
| 350 | 20231020 | 125400 | 8727294400 | 32200 | 32200 | 32200 | 32150 | 595 |
| 351 | 20231020 | 125300 | 8708150200 | 32200 | 32200 | 32250 | 32200 | 117 |
| 352 | 20231020 | 125200 | 8704382750 | 32200 | 32200 | 32250 | 32200 | 195 |
| 353 | 20231020 | 125100 | 8698103050 | 32250 | 32200 | 32250 | 32200 | 384 |
| 354 | 20231020 | 125000 | 8685731700 | 32200 | 32200 | 32200 | 32200 | 59 |
| 355 | 20231020 | 124900 | 8683831900 | 32200 | 32200 | 32200 | 32200 | 157 |
| 356 | 20231020 | 124800 | 8678776500 | 32200 | 32200 | 32200 | 32200 | 201 |
| 357 | 20231020 | 124700 | 8672304300 | 32200 | 32200 | 32250 | 32200 | 159 |
| 358 | 20231020 | 124600 | 8667180950 | 32200 | 32150 | 32200 | 32150 | 183 |
| 359 | 20231020 | 124500 | 8661291550 | 32200 | 32200 | 32200 | 32150 | 520 |
| 360 | 20231020 | 124400 | 8644561650 | 32200 | 32200 | 32200 | 32200 | 74 |
| 361 | 20231020 | 124300 | 8642178850 | 32200 | 32200 | 32200 | 32200 | 396 |
| 362 | 20231020 | 124200 | 8629427650 | 32200 | 32200 | 32200 | 32150 | 198 |
| 363 | 20231020 | 124100 | 8623055800 | 32150 | 32150 | 32200 | 32150 | 317 |
| 364 | 20231020 | 124000 | 8612855600 | 32150 | 32250 | 32250 | 32150 | 2590 |
| 365 | 20231020 | 123900 | 8529457550 | 32250 | 32200 | 32250 | 32200 | 417 |
| 366 | 20231020 | 123800 | 8516009650 | 32200 | 32200 | 32200 | 32200 | 2 |
| 367 | 20231020 | 123700 | 8515945250 | 32200 | 32200 | 32200 | 32200 | 85 |
| 368 | 20231020 | 123600 | 8513208250 | 32200 | 32200 | 32250 | 32200 | 440 |
| 369 | 20231020 | 123500 | 8499036250 | 32200 | 32200 | 32200 | 32200 | 115 |
| 370 | 20231020 | 123400 | 8495333250 | 32250 | 32250 | 32250 | 32250 | 7 |
| 371 | 20231020 | 123300 | 8495107500 | 32250 | 32200 | 32250 | 32200 | 106 |
| 372 | 20231020 | 123200 | 8491692450 | 32200 | 32200 | 32250 | 32200 | 150 |
| 373 | 20231020 | 123100 | 8486862200 | 32200 | 32250 | 32250 | 32200 | 65 |
| 374 | 20231020 | 123000 | 8484769100 | 32200 | 32200 | 32250 | 32200 | 173 |
| 375 | 20231020 | 122900 | 8479198250 | 32200 | 32200 | 32200 | 32200 | 189 |
| 376 | 20231020 | 122800 | 8473112450 | 32250 | 32200 | 32250 | 32200 | 39 |
| 377 | 20231020 | 122700 | 8471856600 | 32200 | 32200 | 32200 | 32200 | 501 |
| 378 | 20231020 | 122600 | 8455724400 | 32250 | 32200 | 32250 | 32200 | 3 |
| 379 | 20231020 | 122500 | 8455627750 | 32200 | 32200 | 32250 | 32200 | 66 |
| 380 | 20231020 | 122400 | 8453502050 | 32200 | 32200 | 32200 | 32200 | 69 |
| 381 | 20231020 | 122300 | 8451280250 | 32250 | 32300 | 32300 | 32200 | 996 |
| 382 | 20231020 | 122200 | 8419143150 | 32250 | 32250 | 32300 | 32250 | 578 |
| 383 | 20231020 | 122100 | 8400501650 | 32250 | 32250 | 32250 | 32250 | 686 |
| 384 | 20231020 | 122000 | 8378378150 | 32200 | 32250 | 32250 | 32200 | 239 |
| 385 | 20231020 | 121900 | 8370670750 | 32250 | 32250 | 32300 | 32250 | 387 |
| 386 | 20231020 | 121800 | 8358185350 | 32250 | 32300 | 32300 | 32250 | 519 |
| 387 | 20231020 | 121700 | 8341438150 | 32300 | 32300 | 32300 | 32300 | 73 |
| 388 | 20231020 | 121600 | 8339080250 | 32350 | 32350 | 32350 | 32300 | 676 |
| 389 | 20231020 | 121500 | 8317215050 | 32350 | 32450 | 32450 | 32350 | 963 |
| 390 | 20231020 | 121400 | 8286022150 | 32400 | 32450 | 32450 | 32400 | 72 |
| 391 | 20231020 | 121300 | 8283689300 | 32400 | 32350 | 32450 | 32350 | 2893 |
| 392 | 20231020 | 121200 | 8189970000 | 32350 | 32300 | 32350 | 32300 | 372 |
| 393 | 20231020 | 121100 | 8177940350 | 32250 | 32300 | 32350 | 32250 | 540 |
| 394 | 20231020 | 121000 | 8160489250 | 32350 | 32300 | 32350 | 32300 | 990 |
| 395 | 20231020 | 120900 | 8128483200 | 32300 | 32200 | 32300 | 32200 | 2165 |
| 396 | 20231020 | 120800 | 8058680650 | 32250 | 32250 | 32250 | 32200 | 374 |
| 397 | 20231020 | 120700 | 8046633200 | 32250 | 32200 | 32250 | 32200 | 978 |
| 398 | 20231020 | 120600 | 8015139750 | 32200 | 32250 | 32250 | 32200 | 217 |
| 399 | 20231020 | 120500 | 8008145450 | 32200 | 32200 | 32250 | 32200 | 296 |
| 400 | 20231020 | 120400 | 7998611750 | 32200 | 32250 | 32250 | 32200 | 289 |
| 401 | 20231020 | 120300 | 7989296900 | 32200 | 32200 | 32250 | 32200 | 252 |
| 402 | 20231020 | 120200 | 7981177350 | 32200 | 32250 | 32250 | 32200 | 107 |
| 403 | 20231020 | 120100 | 7977731750 | 32250 | 32200 | 32250 | 32200 | 181 |
| 404 | 20231020 | 120000 | 7971899500 | 32200 | 32300 | 32350 | 32200 | 1812 |
| 405 | 20231020 | 115900 | 7913449700 | 32350 | 32300 | 32350 | 32250 | 2779 |
| 406 | 20231020 | 115800 | 7823669150 | 32300 | 32200 | 32300 | 32150 | 5165 |
| 407 | 20231020 | 115700 | 7657239950 | 32200 | 32100 | 32200 | 32100 | 4141 |
| 408 | 20231020 | 115600 | 7524183500 | 32100 | 32100 | 32100 | 32050 | 338 |
| 409 | 20231020 | 115500 | 7513335150 | 32100 | 32100 | 32100 | 32050 | 1322 |
| 410 | 20231020 | 115400 | 7470905450 | 32100 | 32000 | 32100 | 32000 | 1714 |
| 411 | 20231020 | 115300 | 7415972150 | 32000 | 32000 | 32050 | 32000 | 326 |
| 412 | 20231020 | 115200 | 7405537300 | 31950 | 32000 | 32050 | 31950 | 519 |
| 413 | 20231020 | 115100 | 7388929350 | 32000 | 32050 | 32050 | 32000 | 2998 |
| 414 | 20231020 | 115000 | 7292983200 | 32050 | 32050 | 32050 | 32000 | 163 |
| 415 | 20231020 | 114900 | 7287765900 | 32050 | 32050 | 32050 | 32000 | 578 |
| 416 | 20231020 | 114800 | 7269265250 | 32050 | 32050 | 32050 | 32050 | 1256 |
| 417 | 20231020 | 114700 | 7229010450 | 32050 | 31950 | 32050 | 31950 | 1847 |
| 418 | 20231020 | 114600 | 7169984000 | 31950 | 31950 | 31950 | 31950 | 272 |
| 419 | 20231020 | 114500 | 7161293600 | 31950 | 32000 | 32050 | 31900 | 691 |
| 420 | 20231020 | 114400 | 7139199050 | 32000 | 31950 | 32000 | 31950 | 673 |
| 421 | 20231020 | 114300 | 7117663450 | 32000 | 31950 | 32000 | 31950 | 678 |
| 422 | 20231020 | 114200 | 7095968850 | 31950 | 31900 | 32000 | 31850 | 1282 |
| 423 | 20231020 | 114100 | 7055057050 | 31850 | 31950 | 31950 | 31850 | 3448 |
| 424 | 20231020 | 114000 | 6945013950 | 31950 | 31950 | 31950 | 31950 | 10 |
| 425 | 20231020 | 113900 | 6944694450 | 31900 | 31900 | 31900 | 31900 | 674 |
| 426 | 20231020 | 113800 | 6923193850 | 31850 | 31900 | 31900 | 31850 | 49 |
| 427 | 20231020 | 113700 | 6921632000 | 31900 | 31900 | 31900 | 31850 | 166 |
| 428 | 20231020 | 113600 | 6916339100 | 31850 | 31850 | 31850 | 31850 | 83 |
| 429 | 20231020 | 113500 | 6913695550 | 31850 | 31900 | 31900 | 31800 | 188 |
| 430 | 20231020 | 113400 | 6907709350 | 31900 | 31850 | 31900 | 31850 | 2005 |
| 431 | 20231020 | 113300 | 6843847750 | 31850 | 31850 | 31850 | 31800 | 1841 |
| 432 | 20231020 | 113200 | 6785294650 | 31800 | 31800 | 31850 | 31800 | 802 |
| 433 | 20231020 | 113100 | 6759789300 | 31800 | 31850 | 31850 | 31800 | 295 |
| 434 | 20231020 | 113000 | 6750400600 | 31850 | 31800 | 31850 | 31800 | 156 |
| 435 | 20231020 | 112900 | 6745434850 | 31800 | 31800 | 31800 | 31800 | 322 |
| 436 | 20231020 | 112800 | 6735195250 | 31800 | 31800 | 31800 | 31750 | 281 |
| 437 | 20231020 | 112700 | 6726262400 | 31800 | 31800 | 31800 | 31750 | 337 |
| 438 | 20231020 | 112600 | 6715549450 | 31800 | 31800 | 31800 | 31750 | 151 |
| 439 | 20231020 | 112500 | 6710751050 | 31800 | 31800 | 31800 | 31800 | 96 |
| 440 | 20231020 | 112400 | 6707698250 | 31800 | 31800 | 31850 | 31800 | 1254 |
| 441 | 20231020 | 112300 | 6667819800 | 31800 | 31800 | 31800 | 31800 | 123 |
| 442 | 20231020 | 112200 | 6663908400 | 31800 | 31800 | 31800 | 31800 | 212 |
| 443 | 20231020 | 112100 | 6657166800 | 31850 | 31800 | 31850 | 31800 | 406 |
| 444 | 20231020 | 112000 | 6644253850 | 31800 | 31850 | 31900 | 31800 | 2706 |
| 445 | 20231020 | 111900 | 6558116700 | 31850 | 31800 | 31850 | 31800 | 698 |
| 446 | 20231020 | 111800 | 6535885450 | 31800 | 31800 | 31800 | 31800 | 103 |
| 447 | 20231020 | 111700 | 6532610050 | 31850 | 31800 | 31850 | 31750 | 856 |
| 448 | 20231020 | 111600 | 6505389250 | 31800 | 31950 | 31950 | 31800 | 3929 |
| 449 | 20231020 | 111500 | 6380195900 | 31950 | 31950 | 31950 | 31900 | 458 |
| 450 | 20231020 | 111400 | 6365582500 | 31950 | 31900 | 31950 | 31900 | 10 |
| 451 | 20231020 | 111300 | 6365263450 | 31950 | 31950 | 31950 | 31900 | 358 |
| 452 | 20231020 | 111200 | 6353825400 | 31950 | 31900 | 31950 | 31900 | 610 |
| 453 | 20231020 | 111100 | 6334360100 | 31900 | 31900 | 31950 | 31900 | 435 |
| 454 | 20231020 | 111000 | 6320482900 | 31900 | 31950 | 31950 | 31900 | 845 |
| 455 | 20231020 | 110900 | 6293487400 | 31900 | 31900 | 31950 | 31850 | 1638 |
| 456 | 20231020 | 110800 | 6241226550 | 31850 | 31900 | 31900 | 31850 | 522 |
| 457 | 20231020 | 110700 | 6224577600 | 31850 | 31850 | 31850 | 31850 | 64 |
| 458 | 20231020 | 110600 | 6222539200 | 31900 | 31900 | 31900 | 31850 | 674 |
| 459 | 20231020 | 110500 | 6201069100 | 31900 | 31900 | 31900 | 31850 | 232 |
| 460 | 20231020 | 110400 | 6193668650 | 31850 | 31850 | 31900 | 31850 | 62 |
| 461 | 20231020 | 110300 | 6191691150 | 31850 | 31900 | 31900 | 31850 | 313 |
| 462 | 20231020 | 110200 | 6181718000 | 31900 | 31850 | 31900 | 31850 | 199 |
| 463 | 20231020 | 110100 | 6175374850 | 31900 | 31900 | 31900 | 31850 | 246 |
| 464 | 20231020 | 110000 | 6167527850 | 31900 | 31850 | 31900 | 31850 | 90 |
| 465 | 20231020 | 105900 | 6164656950 | 31900 | 31850 | 31900 | 31850 | 209 |
| 466 | 20231020 | 105800 | 6157990300 | 31900 | 31900 | 31900 | 31850 | 111 |
| 467 | 20231020 | 105700 | 6154450900 | 31900 | 31950 | 31950 | 31900 | 715 |
| 468 | 20231020 | 105600 | 6131642000 | 31950 | 31900 | 31950 | 31900 | 317 |
| 469 | 20231020 | 105500 | 6121514300 | 31950 | 31900 | 31950 | 31900 | 102 |
| 470 | 20231020 | 105400 | 6118255500 | 31950 | 31950 | 32000 | 31900 | 337 |
| 471 | 20231020 | 105300 | 6107490650 | 31950 | 31950 | 32000 | 31950 | 220 |
| 472 | 20231020 | 105200 | 6100456450 | 31950 | 31950 | 31950 | 31950 | 282 |
| 473 | 20231020 | 105100 | 6091446550 | 31950 | 31900 | 31950 | 31900 | 344 |
| 474 | 20231020 | 105000 | 6080465250 | 31850 | 31900 | 31900 | 31850 | 4 |
| 475 | 20231020 | 104900 | 6080337800 | 31850 | 31900 | 31900 | 31850 | 135 |
| 476 | 20231020 | 104800 | 6076036800 | 31900 | 31900 | 31950 | 31750 | 2989 |
| 477 | 20231020 | 104700 | 5980768900 | 31900 | 31800 | 31900 | 31800 | 1486 |
| 478 | 20231020 | 104600 | 5933493500 | 31800 | 31800 | 31800 | 31750 | 240 |
| 479 | 20231020 | 104500 | 5925861800 | 31800 | 31750 | 31800 | 31750 | 196 |
| 480 | 20231020 | 104400 | 5919630650 | 31750 | 31750 | 31750 | 31750 | 22 |
| 481 | 20231020 | 104300 | 5918932150 | 31750 | 31800 | 31800 | 31750 | 24 |
| 482 | 20231020 | 104200 | 5918169250 | 31800 | 31850 | 31850 | 31800 | 22 |
| 483 | 20231020 | 104100 | 5917469150 | 31750 | 31750 | 31850 | 31750 | 2072 |
| 484 | 20231020 | 104000 | 5851591350 | 31750 | 31750 | 31800 | 31750 | 76 |
| 485 | 20231020 | 103900 | 5849175300 | 31750 | 31800 | 31800 | 31750 | 1291 |
| 486 | 20231020 | 103800 | 5808152450 | 31800 | 31800 | 31800 | 31750 | 80 |
| 487 | 20231020 | 103700 | 5805608600 | 31750 | 31750 | 31800 | 31700 | 1141 |
| 488 | 20231020 | 103600 | 5769383000 | 31750 | 31750 | 31750 | 31750 | 524 |
| 489 | 20231020 | 103500 | 5752746000 | 31750 | 31750 | 31800 | 31750 | 861 |
| 490 | 20231020 | 103400 | 5725408750 | 31750 | 31700 | 31800 | 31700 | 2289 |
| 491 | 20231020 | 103300 | 5652825950 | 31700 | 31650 | 31700 | 31650 | 290 |
| 492 | 20231020 | 103200 | 5643640200 | 31700 | 31700 | 31700 | 31700 | 110 |
| 493 | 20231020 | 103100 | 5640153200 | 31650 | 31650 | 31700 | 31650 | 24 |
| 494 | 20231020 | 103000 | 5639393050 | 31650 | 31800 | 31800 | 31650 | 735 |
| 495 | 20231020 | 102900 | 5616080200 | 31850 | 31800 | 31850 | 31700 | 808 |
| 496 | 20231020 | 102800 | 5590392600 | 31750 | 31700 | 31750 | 31650 | 375 |
| 497 | 20231020 | 102700 | 5578504300 | 31700 | 31600 | 31800 | 31600 | 2235 |
| 498 | 20231020 | 102600 | 5507669250 | 31500 | 31550 | 31650 | 31500 | 6968 |
| 499 | 20231020 | 102500 | 5287817850 | 31600 | 31550 | 31600 | 31550 | 2248 |
| 500 | 20231020 | 102400 | 5216882300 | 31550 | 31550 | 31650 | 31550 | 1785 |
| 501 | 20231020 | 102300 | 5160549900 | 31600 | 31600 | 31650 | 31550 | 932 |
| 502 | 20231020 | 102200 | 5131114150 | 31600 | 31650 | 31650 | 31550 | 5694 |
| 503 | 20231020 | 102100 | 4951171650 | 31650 | 31650 | 31650 | 31650 | 508 |
| 504 | 20231020 | 102000 | 4935093450 | 31700 | 31700 | 31700 | 31650 | 1597 |
| 505 | 20231020 | 101900 | 4884546600 | 31650 | 31700 | 31700 | 31650 | 137 |
| 506 | 20231020 | 101800 | 4880208650 | 31700 | 31700 | 31750 | 31650 | 355 |
| 507 | 20231020 | 101700 | 4868956200 | 31700 | 31600 | 31700 | 31550 | 2978 |
| 508 | 20231020 | 101600 | 4774675250 | 31600 | 31600 | 31650 | 31550 | 1710 |
| 509 | 20231020 | 101500 | 4720646200 | 31600 | 31650 | 31650 | 31600 | 2633 |
| 510 | 20231020 | 101400 | 4637394250 | 31650 | 31650 | 31700 | 31600 | 3182 |
| 511 | 20231020 | 101300 | 4536703150 | 31700 | 31750 | 31750 | 31650 | 1873 |
| 512 | 20231020 | 101200 | 4477337400 | 31750 | 31750 | 31750 | 31700 | 1077 |
| 513 | 20231020 | 101100 | 4443177800 | 31750 | 31750 | 31750 | 31700 | 670 |
| 514 | 20231020 | 101000 | 4421910300 | 31700 | 31750 | 31800 | 31700 | 1327 |
| 515 | 20231020 | 100900 | 4379786800 | 31800 | 31750 | 31800 | 31750 | 532 |
| 516 | 20231020 | 100800 | 4362892150 | 31800 | 31750 | 31800 | 31750 | 3822 |
| 517 | 20231020 | 100700 | 4241385650 | 31800 | 31800 | 31800 | 31750 | 594 |
| 518 | 20231020 | 100600 | 4222509250 | 31750 | 31750 | 31800 | 31750 | 2752 |
| 519 | 20231020 | 100500 | 4135078500 | 31800 | 31850 | 31900 | 31750 | 3366 |
| 520 | 20231020 | 100400 | 4027932400 | 31850 | 31900 | 31900 | 31850 | 833 |
| 521 | 20231020 | 100300 | 4001395250 | 31900 | 31850 | 31900 | 31800 | 2196 |
| 522 | 20231020 | 100200 | 3931407250 | 31900 | 31850 | 31900 | 31850 | 140 |
| 523 | 20231020 | 100100 | 3926948100 | 31850 | 31800 | 31900 | 31750 | 3866 |
| 524 | 20231020 | 100000 | 3803985150 | 31800 | 31800 | 31850 | 31800 | 168 |
| 525 | 20231020 | 095900 | 3798640000 | 31800 | 31800 | 31800 | 31800 | 93 |
| 526 | 20231020 | 095800 | 3795682600 | 31800 | 31800 | 31800 | 31750 | 880 |
| 527 | 20231020 | 095700 | 3767698800 | 31800 | 31900 | 31900 | 31800 | 1881 |
| 528 | 20231020 | 095600 | 3707826200 | 31850 | 31900 | 31900 | 31850 | 627 |
| 529 | 20231020 | 095500 | 3687845600 | 31900 | 31900 | 31900 | 31850 | 181 |
| 530 | 20231020 | 095400 | 3682076850 | 31900 | 31900 | 31950 | 31900 | 354 |
| 531 | 20231020 | 095300 | 3670780150 | 31950 | 31950 | 31950 | 31900 | 2571 |
| 532 | 20231020 | 095200 | 3588753950 | 31950 | 31850 | 32000 | 31800 | 3612 |
| 533 | 20231020 | 095100 | 3473593650 | 31800 | 31800 | 31850 | 31750 | 521 |
| 534 | 20231020 | 095000 | 3457027300 | 31800 | 31750 | 31800 | 31650 | 4335 |
| 535 | 20231020 | 094900 | 3319447350 | 31800 | 31800 | 31800 | 31750 | 1774 |
| 536 | 20231020 | 094800 | 3263072150 | 31800 | 31850 | 31850 | 31800 | 1745 |
| 537 | 20231020 | 094700 | 3207563800 | 31900 | 31950 | 31950 | 31850 | 5113 |
| 538 | 20231020 | 094600 | 3044551550 | 32000 | 32000 | 32000 | 31950 | 727 |
| 539 | 20231020 | 094500 | 3021312900 | 31950 | 31900 | 32000 | 31900 | 257 |
| 540 | 20231020 | 094400 | 3013093900 | 31900 | 31950 | 31950 | 31900 | 2058 |
| 541 | 20231020 | 094300 | 2947415400 | 31950 | 31950 | 32000 | 31950 | 1321 |
| 542 | 20231020 | 094200 | 2905203950 | 31950 | 31950 | 32000 | 31950 | 1740 |
| 543 | 20231020 | 094100 | 2849595550 | 31950 | 32000 | 32000 | 31900 | 467 |
| 544 | 20231020 | 094000 | 2834674400 | 31950 | 31950 | 31950 | 31900 | 403 |
| 545 | 20231020 | 093900 | 2821800250 | 31950 | 31900 | 31950 | 31850 | 1821 |
| 546 | 20231020 | 093800 | 2763712300 | 31900 | 32000 | 32050 | 31900 | 7449 |
| 547 | 20231020 | 093700 | 2525511700 | 32000 | 32050 | 32050 | 32000 | 1052 |
| 548 | 20231020 | 093600 | 2491845100 | 32050 | 32150 | 32150 | 32050 | 2862 |
| 549 | 20231020 | 093500 | 2400102600 | 32150 | 32100 | 32150 | 32050 | 590 |
| 550 | 20231020 | 093400 | 2381183900 | 32100 | 32100 | 32100 | 32050 | 223 |
| 551 | 20231020 | 093300 | 2374030600 | 32100 | 32100 | 32100 | 32000 | 7147 |
| 552 | 20231020 | 093200 | 2144955800 | 32100 | 32150 | 32200 | 32050 | 4605 |
| 553 | 20231020 | 093100 | 1997072950 | 32200 | 32200 | 32200 | 32150 | 1075 |
| 554 | 20231020 | 093000 | 1962458100 | 32250 | 32200 | 32250 | 32200 | 830 |
| 555 | 20231020 | 092900 | 1935731650 | 32250 | 32250 | 32250 | 32200 | 798 |
| 556 | 20231020 | 092800 | 1910031950 | 32200 | 32200 | 32250 | 32200 | 1159 |
| 557 | 20231020 | 092700 | 1872707450 | 32250 | 32250 | 32300 | 32250 | 1251 |
| 558 | 20231020 | 092600 | 1832359150 | 32300 | 32250 | 32400 | 32250 | 3159 |
| 559 | 20231020 | 092500 | 1730349500 | 32250 | 32200 | 32250 | 32200 | 479 |
| 560 | 20231020 | 092400 | 1714924600 | 32150 | 32200 | 32200 | 32150 | 922 |
| 561 | 20231020 | 092300 | 1685243850 | 32200 | 32200 | 32200 | 32100 | 4111 |
| 562 | 20231020 | 092200 | 1553078450 | 32200 | 32200 | 32200 | 32200 | 1557 |
| 563 | 20231020 | 092100 | 1502943050 | 32200 | 32200 | 32250 | 32200 | 441 |
| 564 | 20231020 | 092000 | 1488736300 | 32250 | 32300 | 32300 | 32250 | 1453 |
| 565 | 20231020 | 091900 | 1441868550 | 32300 | 32300 | 32300 | 32250 | 2353 |
| 566 | 20231020 | 091800 | 1365944250 | 32300 | 32300 | 32300 | 32250 | 1187 |
| 567 | 20231020 | 091700 | 1327632150 | 32250 | 32300 | 32300 | 32200 | 7189 |
| 568 | 20231020 | 091600 | 1096084650 | 32300 | 32400 | 32400 | 32250 | 3698 |
| 569 | 20231020 | 091500 | 976604150 | 32450 | 32500 | 32500 | 32350 | 3337 |
| 570 | 20231020 | 091400 | 868382850 | 32500 | 32500 | 32500 | 32450 | 609 |
| 571 | 20231020 | 091300 | 848590700 | 32500 | 32450 | 32500 | 32400 | 903 |
| 572 | 20231020 | 091200 | 819314350 | 32400 | 32400 | 32450 | 32400 | 1524 |
| 573 | 20231020 | 091100 | 769892300 | 32400 | 32450 | 32450 | 32400 | 1342 |
| 574 | 20231020 | 091000 | 726387700 | 32450 | 32500 | 32500 | 32450 | 767 |
| 575 | 20231020 | 090900 | 701498350 | 32500 | 32600 | 32600 | 32450 | 531 |
| 576 | 20231020 | 090800 | 684233900 | 32500 | 32500 | 32650 | 32500 | 4762 |
| 577 | 20231020 | 090700 | 529076950 | 32500 | 32500 | 32550 | 32450 | 562 |
| 578 | 20231020 | 090600 | 510814900 | 32500 | 32600 | 32600 | 32450 | 3556 |
| 579 | 20231020 | 090500 | 395178700 | 32600 | 32550 | 32600 | 32550 | 457 |
| 580 | 20231020 | 090400 | 380281850 | 32550 | 32600 | 32650 | 32550 | 1057 |
| 581 | 20231020 | 090300 | 345814450 | 32600 | 32500 | 32600 | 32500 | 1113 |
| 582 | 20231020 | 090200 | 309576300 | 32500 | 32600 | 32600 | 32450 | 1294 |
| 583 | 20231020 | 090100 | 267479000 | 32500 | 32450 | 32500 | 32400 | 2955 |
| 584 | 20231020 | 090000 | 171525300 | 32450 | 32300 | 32450 | 32300 | 5303 |