32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 184300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 19258 |
| 3 | 20231011 | 184200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20231011 | 184100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20231011 | 184000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20231011 | 183900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20231011 | 183800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20231011 | 183700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20231011 | 183600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20231011 | 183500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20231011 | 183400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20231011 | 183300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20231011 | 183200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20231011 | 183100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20231011 | 183000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20231011 | 182900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20231011 | 182800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20231011 | 182700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20231011 | 182600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20231011 | 182500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20231011 | 182400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20231011 | 182300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20231011 | 182200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20231011 | 182100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20231011 | 182000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20231011 | 181900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20231011 | 181800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20231011 | 181700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20231011 | 181600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20231011 | 181500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20231011 | 181400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20231011 | 181300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 19258 |
| 33 | 20231011 | 181200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20231011 | 181100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20231011 | 181000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20231011 | 180900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20231011 | 180800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20231011 | 180700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20231011 | 180600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20231011 | 180500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20231011 | 180400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20231011 | 180300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20231011 | 180200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20231011 | 180100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20231011 | 180000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20231011 | 175900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20231011 | 175800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20231011 | 175700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20231011 | 175600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20231011 | 175500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20231011 | 175400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20231011 | 175300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20231011 | 175200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20231011 | 175100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20231011 | 175000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20231011 | 174900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20231011 | 174800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20231011 | 174700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20231011 | 174600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20231011 | 174500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20231011 | 174400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20231011 | 174300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 19258 |
| 63 | 20231011 | 174200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20231011 | 174100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20231011 | 174000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20231011 | 173900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20231011 | 173800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20231011 | 173700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20231011 | 173600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20231011 | 173500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20231011 | 173400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20231011 | 173300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20231011 | 173200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20231011 | 173100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20231011 | 173000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20231011 | 172900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20231011 | 172800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20231011 | 172700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20231011 | 172600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20231011 | 172500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20231011 | 172400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20231011 | 172300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20231011 | 172200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20231011 | 172100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20231011 | 172000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20231011 | 171900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20231011 | 171800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20231011 | 171700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20231011 | 171600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20231011 | 171500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20231011 | 171400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20231011 | 171300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 19258 |
| 93 | 20231011 | 171200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20231011 | 171100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20231011 | 171000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20231011 | 170900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20231011 | 170800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20231011 | 170700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20231011 | 170600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20231011 | 170500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20231011 | 170400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20231011 | 170300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20231011 | 170200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20231011 | 170100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20231011 | 170000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20231011 | 165900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20231011 | 165800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20231011 | 165700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20231011 | 165600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20231011 | 165500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20231011 | 165400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20231011 | 165300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20231011 | 165200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20231011 | 165100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20231011 | 165000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20231011 | 164900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20231011 | 164800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20231011 | 164700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20231011 | 164600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20231011 | 164500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20231011 | 164400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20231011 | 164300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 19258 |
| 123 | 20231011 | 164200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20231011 | 164100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20231011 | 164000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20231011 | 163900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20231011 | 163800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20231011 | 163700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20231011 | 163600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20231011 | 163500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20231011 | 163400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20231011 | 163300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20231011 | 163200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20231011 | 163100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20231011 | 163000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20231011 | 162900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20231011 | 162800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20231011 | 162700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20231011 | 162600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20231011 | 162500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20231011 | 162400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20231011 | 162300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20231011 | 162200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20231011 | 162100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20231011 | 162000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20231011 | 161900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20231011 | 161800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20231011 | 161700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20231011 | 161600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20231011 | 161500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20231011 | 161400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20231011 | 161300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 19258 |
| 153 | 20231011 | 161200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20231011 | 161100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20231011 | 161000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20231011 | 160900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20231011 | 160800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20231011 | 160700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20231011 | 160600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20231011 | 160500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20231011 | 160400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20231011 | 160300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20231011 | 160200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20231011 | 160100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20231011 | 160000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20231011 | 155900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20231011 | 155800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20231011 | 155700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20231011 | 155600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20231011 | 155500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20231011 | 155400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20231011 | 155300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20231011 | 155200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20231011 | 155100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20231011 | 155000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20231011 | 154900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20231011 | 154800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20231011 | 154700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20231011 | 154600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20231011 | 154500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20231011 | 154400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20231011 | 154300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 19258 |
| 183 | 20231011 | 154200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20231011 | 154100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20231011 | 154000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20231011 | 153900 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20231011 | 153800 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20231011 | 153700 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20231011 | 153600 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20231011 | 153500 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20231011 | 153400 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20231011 | 153300 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20231011 | 153200 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20231011 | 153100 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20231011 | 153000 | 18923159500 | 39250 | 39250 | 39250 | 39250 | 19258 |
| 196 | 20231011 | 152900 | 18167283000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20231011 | 152800 | 18167283000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20231011 | 152700 | 18167283000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20231011 | 152600 | 18167283000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20231011 | 152500 | 18167283000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20231011 | 152400 | 18167283000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20231011 | 152300 | 18167283000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20231011 | 152200 | 18167283000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20231011 | 152100 | 18167283000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20231011 | 152000 | 18167283000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20231011 | 151900 | 18167283000 | 39200 | 39300 | 39300 | 39150 | 1914 |
| 207 | 20231011 | 151800 | 18092161800 | 39250 | 39200 | 39300 | 39200 | 2137 |
| 208 | 20231011 | 151700 | 18008282800 | 39200 | 39150 | 39250 | 39150 | 2308 |
| 209 | 20231011 | 151600 | 17917808600 | 39200 | 39000 | 39200 | 38950 | 2871 |
| 210 | 20231011 | 151500 | 17805509900 | 39000 | 39000 | 39000 | 38950 | 637 |
| 211 | 20231011 | 151400 | 17780669300 | 39000 | 38900 | 39000 | 38800 | 886 |
| 212 | 20231011 | 151300 | 17746182750 | 38850 | 38900 | 39050 | 38800 | 2383 |
| 213 | 20231011 | 151200 | 17653360300 | 38950 | 38750 | 38950 | 38750 | 3267 |
| 214 | 20231011 | 151100 | 17526415000 | 38800 | 38800 | 38800 | 38750 | 583 |
| 215 | 20231011 | 151000 | 17503806350 | 38800 | 38750 | 38800 | 38700 | 1034 |
| 216 | 20231011 | 150900 | 17463731600 | 38750 | 38750 | 38750 | 38700 | 2197 |
| 217 | 20231011 | 150800 | 17378613000 | 38750 | 38700 | 38750 | 38700 | 706 |
| 218 | 20231011 | 150700 | 17351267500 | 38750 | 38700 | 38800 | 38700 | 1216 |
| 219 | 20231011 | 150600 | 17304143100 | 38700 | 38850 | 38850 | 38700 | 3545 |
| 220 | 20231011 | 150500 | 17166644850 | 38800 | 38800 | 38800 | 38750 | 3547 |
| 221 | 20231011 | 150400 | 17029023150 | 38750 | 38850 | 38850 | 38750 | 1338 |
| 222 | 20231011 | 150300 | 16977104700 | 38800 | 38850 | 38850 | 38800 | 2215 |
| 223 | 20231011 | 150200 | 16891063050 | 38800 | 38750 | 38850 | 38700 | 3085 |
| 224 | 20231011 | 150100 | 16771529450 | 38700 | 38850 | 38850 | 38550 | 7080 |
| 225 | 20231011 | 150000 | 16497454100 | 38850 | 39050 | 39050 | 38850 | 3771 |
| 226 | 20231011 | 145900 | 16350577550 | 39000 | 39050 | 39100 | 39000 | 852 |
| 227 | 20231011 | 145800 | 16317302000 | 39050 | 39150 | 39150 | 39050 | 1589 |
| 228 | 20231011 | 145700 | 16255141400 | 39200 | 39200 | 39200 | 39150 | 764 |
| 229 | 20231011 | 145600 | 16225210500 | 39200 | 39150 | 39200 | 39150 | 857 |
| 230 | 20231011 | 145500 | 16191623250 | 39150 | 39200 | 39200 | 39150 | 561 |
| 231 | 20231011 | 145400 | 16169640000 | 39200 | 39150 | 39200 | 39150 | 727 |
| 232 | 20231011 | 145300 | 16141147400 | 39150 | 39200 | 39200 | 39150 | 1151 |
| 233 | 20231011 | 145200 | 16096035800 | 39200 | 39200 | 39200 | 39150 | 1427 |
| 234 | 20231011 | 145100 | 16040136500 | 39150 | 39150 | 39200 | 39150 | 1033 |
| 235 | 20231011 | 145000 | 15999682100 | 39150 | 39200 | 39200 | 39150 | 445 |
| 236 | 20231011 | 144900 | 15982239400 | 39200 | 39250 | 39250 | 39150 | 814 |
| 237 | 20231011 | 144800 | 15950328750 | 39250 | 39250 | 39250 | 39200 | 606 |
| 238 | 20231011 | 144700 | 15926561900 | 39250 | 39200 | 39250 | 39200 | 651 |
| 239 | 20231011 | 144600 | 15901022000 | 39200 | 39250 | 39300 | 39150 | 871 |
| 240 | 20231011 | 144500 | 15866848650 | 39200 | 39200 | 39250 | 39150 | 1655 |
| 241 | 20231011 | 144400 | 15801967500 | 39150 | 39200 | 39200 | 39150 | 612 |
| 242 | 20231011 | 144300 | 15777981350 | 39200 | 39200 | 39200 | 39150 | 932 |
| 243 | 20231011 | 144200 | 15741455850 | 39150 | 39200 | 39200 | 39150 | 680 |
| 244 | 20231011 | 144100 | 15714806350 | 39200 | 39150 | 39200 | 39150 | 697 |
| 245 | 20231011 | 144000 | 15687485700 | 39200 | 39200 | 39250 | 39150 | 1046 |
| 246 | 20231011 | 143900 | 15646483050 | 39200 | 39300 | 39300 | 39150 | 1051 |
| 247 | 20231011 | 143800 | 15605243850 | 39300 | 39300 | 39350 | 39300 | 1216 |
| 248 | 20231011 | 143700 | 15557437350 | 39300 | 39300 | 39350 | 39300 | 800 |
| 249 | 20231011 | 143600 | 15525986000 | 39300 | 39300 | 39300 | 39250 | 420 |
| 250 | 20231011 | 143500 | 15509482100 | 39250 | 39350 | 39350 | 39250 | 430 |
| 251 | 20231011 | 143400 | 15492572650 | 39350 | 39300 | 39350 | 39300 | 604 |
| 252 | 20231011 | 143300 | 15468816600 | 39300 | 39300 | 39400 | 39300 | 992 |
| 253 | 20231011 | 143200 | 15429796900 | 39350 | 39350 | 39400 | 39300 | 672 |
| 254 | 20231011 | 143100 | 15403342900 | 39300 | 39400 | 39450 | 39300 | 3612 |
| 255 | 20231011 | 143000 | 15261074300 | 39400 | 39250 | 39400 | 39250 | 2129 |
| 256 | 20231011 | 142900 | 15177345450 | 39250 | 39300 | 39300 | 39250 | 557 |
| 257 | 20231011 | 142800 | 15155465500 | 39250 | 39400 | 39450 | 39250 | 2062 |
| 258 | 20231011 | 142700 | 15074327300 | 39400 | 39400 | 39450 | 39350 | 575 |
| 259 | 20231011 | 142600 | 15051675000 | 39400 | 39400 | 39450 | 39350 | 705 |
| 260 | 20231011 | 142500 | 15023886000 | 39400 | 39450 | 39450 | 39400 | 1403 |
| 261 | 20231011 | 142400 | 14968598500 | 39450 | 39400 | 39450 | 39400 | 1600 |
| 262 | 20231011 | 142300 | 14905528400 | 39400 | 39450 | 39500 | 39400 | 1652 |
| 263 | 20231011 | 142200 | 14840365000 | 39450 | 39400 | 39500 | 39350 | 6034 |
| 264 | 20231011 | 142100 | 14602486600 | 39400 | 39350 | 39400 | 39350 | 1837 |
| 265 | 20231011 | 142000 | 14530128700 | 39350 | 39400 | 39400 | 39350 | 2742 |
| 266 | 20231011 | 141900 | 14422156300 | 39400 | 39350 | 39400 | 39300 | 3460 |
| 267 | 20231011 | 141800 | 14285968300 | 39350 | 39350 | 39350 | 39250 | 5071 |
| 268 | 20231011 | 141700 | 14086666800 | 39350 | 39100 | 39350 | 39100 | 7167 |
| 269 | 20231011 | 141600 | 13805725750 | 39100 | 38950 | 39100 | 38950 | 6574 |
| 270 | 20231011 | 141500 | 13549195100 | 38950 | 39000 | 39000 | 38950 | 656 |
| 271 | 20231011 | 141400 | 13523619950 | 39000 | 38950 | 39000 | 38950 | 635 |
| 272 | 20231011 | 141300 | 13498857800 | 39000 | 39000 | 39000 | 38950 | 1016 |
| 273 | 20231011 | 141200 | 13459240700 | 39000 | 38950 | 39000 | 38950 | 1783 |
| 274 | 20231011 | 141100 | 13389767850 | 38950 | 38900 | 38950 | 38900 | 1955 |
| 275 | 20231011 | 141000 | 13313675900 | 38900 | 38900 | 38900 | 38850 | 824 |
| 276 | 20231011 | 140900 | 13281636100 | 38850 | 38800 | 38900 | 38750 | 1914 |
| 277 | 20231011 | 140800 | 13207351700 | 38800 | 38750 | 38800 | 38750 | 472 |
| 278 | 20231011 | 140700 | 13189047500 | 38750 | 38750 | 38800 | 38750 | 719 |
| 279 | 20231011 | 140600 | 13161172000 | 38750 | 38800 | 38850 | 38750 | 1792 |
| 280 | 20231011 | 140500 | 13091653500 | 38850 | 38800 | 38850 | 38800 | 904 |
| 281 | 20231011 | 140400 | 13056555950 | 38800 | 38850 | 38850 | 38800 | 800 |
| 282 | 20231011 | 140300 | 13025501950 | 38850 | 38900 | 38950 | 38850 | 1981 |
| 283 | 20231011 | 140200 | 12948499600 | 38900 | 38900 | 38950 | 38900 | 528 |
| 284 | 20231011 | 140100 | 12927956850 | 38900 | 38950 | 38950 | 38850 | 1317 |
| 285 | 20231011 | 140000 | 12876732900 | 38950 | 38950 | 38950 | 38900 | 622 |
| 286 | 20231011 | 135900 | 12852518550 | 38950 | 38950 | 38950 | 38900 | 677 |
| 287 | 20231011 | 135800 | 12826166200 | 38950 | 39000 | 39000 | 38900 | 1382 |
| 288 | 20231011 | 135700 | 12772339950 | 38950 | 38950 | 39000 | 38950 | 935 |
| 289 | 20231011 | 135600 | 12735899600 | 39000 | 39000 | 39000 | 38950 | 430 |
| 290 | 20231011 | 135500 | 12719131850 | 39000 | 38950 | 39000 | 38900 | 1873 |
| 291 | 20231011 | 135400 | 12646147850 | 38950 | 38900 | 38950 | 38900 | 1559 |
| 292 | 20231011 | 135300 | 12585441900 | 38900 | 38900 | 38950 | 38900 | 1651 |
| 293 | 20231011 | 135200 | 12521212950 | 38900 | 38900 | 38950 | 38850 | 1269 |
| 294 | 20231011 | 135100 | 12471840900 | 38900 | 38850 | 38900 | 38850 | 989 |
| 295 | 20231011 | 135000 | 12433379750 | 38850 | 38850 | 38900 | 38850 | 1327 |
| 296 | 20231011 | 134900 | 12381822300 | 38800 | 38850 | 38900 | 38800 | 3239 |
| 297 | 20231011 | 134800 | 12256004100 | 38850 | 38900 | 38900 | 38850 | 791 |
| 298 | 20231011 | 134700 | 12225237200 | 38850 | 38900 | 38900 | 38850 | 1180 |
| 299 | 20231011 | 134600 | 12179335700 | 38900 | 38850 | 38900 | 38800 | 2821 |
| 300 | 20231011 | 134500 | 12069706550 | 38850 | 38800 | 38850 | 38800 | 1149 |
| 301 | 20231011 | 134400 | 12025102900 | 38850 | 38800 | 38850 | 38800 | 1084 |
| 302 | 20231011 | 134300 | 11983020150 | 38800 | 38800 | 38800 | 38750 | 2347 |
| 303 | 20231011 | 134200 | 11891958300 | 38750 | 38800 | 38800 | 38750 | 639 |
| 304 | 20231011 | 134100 | 11867169100 | 38800 | 38750 | 38800 | 38750 | 2113 |
| 305 | 20231011 | 134000 | 11785266900 | 38750 | 38600 | 38750 | 38550 | 7220 |
| 306 | 20231011 | 133900 | 11506198350 | 38600 | 38600 | 38600 | 38550 | 196 |
| 307 | 20231011 | 133800 | 11498633250 | 38600 | 38550 | 38600 | 38550 | 941 |
| 308 | 20231011 | 133700 | 11462357650 | 38550 | 38500 | 38550 | 38500 | 397 |
| 309 | 20231011 | 133600 | 11447062400 | 38500 | 38500 | 38500 | 38450 | 864 |
| 310 | 20231011 | 133500 | 11413799750 | 38500 | 38450 | 38550 | 38450 | 530 |
| 311 | 20231011 | 133400 | 11393397800 | 38450 | 38400 | 38500 | 38400 | 542 |
| 312 | 20231011 | 133300 | 11372563000 | 38350 | 38350 | 38400 | 38350 | 265 |
| 313 | 20231011 | 133200 | 11362391250 | 38400 | 38400 | 38450 | 38350 | 674 |
| 314 | 20231011 | 133100 | 11336497800 | 38350 | 38400 | 38450 | 38350 | 531 |
| 315 | 20231011 | 133000 | 11316109100 | 38400 | 38550 | 38550 | 38400 | 570 |
| 316 | 20231011 | 132900 | 11294181850 | 38550 | 38450 | 38550 | 38450 | 447 |
| 317 | 20231011 | 132800 | 11276974100 | 38450 | 38400 | 38550 | 38400 | 332 |
| 318 | 20231011 | 132700 | 11264189950 | 38400 | 38450 | 38450 | 38400 | 674 |
| 319 | 20231011 | 132600 | 11238301650 | 38450 | 38550 | 38600 | 38450 | 1265 |
| 320 | 20231011 | 132500 | 11189598400 | 38550 | 38550 | 38600 | 38500 | 498 |
| 321 | 20231011 | 132400 | 11170404650 | 38550 | 38600 | 38600 | 38550 | 856 |
| 322 | 20231011 | 132300 | 11137397650 | 38550 | 38550 | 38600 | 38500 | 1580 |
| 323 | 20231011 | 132200 | 11076424150 | 38500 | 38550 | 38550 | 38500 | 404 |
| 324 | 20231011 | 132100 | 11060859900 | 38550 | 38600 | 38600 | 38500 | 222 |
| 325 | 20231011 | 132000 | 11052303050 | 38600 | 38600 | 38650 | 38550 | 1264 |
| 326 | 20231011 | 131900 | 11003525150 | 38650 | 38550 | 38650 | 38550 | 2724 |
| 327 | 20231011 | 131800 | 10898432150 | 38500 | 38450 | 38500 | 38400 | 5722 |
| 328 | 20231011 | 131700 | 10678226150 | 38400 | 38450 | 38450 | 38400 | 2257 |
| 329 | 20231011 | 131600 | 10591446250 | 38450 | 38450 | 38450 | 38400 | 362 |
| 330 | 20231011 | 131500 | 10577535050 | 38400 | 38450 | 38450 | 38300 | 1303 |
| 331 | 20231011 | 131400 | 10527520600 | 38400 | 38350 | 38400 | 38350 | 5060 |
| 332 | 20231011 | 131300 | 10333243350 | 38300 | 38300 | 38350 | 38300 | 1178 |
| 333 | 20231011 | 131200 | 10288080850 | 38300 | 38300 | 38350 | 38300 | 1449 |
| 334 | 20231011 | 131100 | 10232573400 | 38300 | 38300 | 38300 | 38250 | 3136 |
| 335 | 20231011 | 131000 | 10112465150 | 38300 | 38250 | 38300 | 38250 | 269 |
| 336 | 20231011 | 130900 | 10102163550 | 38250 | 38250 | 38300 | 38250 | 479 |
| 337 | 20231011 | 130800 | 10083840750 | 38250 | 38200 | 38250 | 38200 | 1656 |
| 338 | 20231011 | 130700 | 10020499950 | 38200 | 38200 | 38250 | 38200 | 264 |
| 339 | 20231011 | 130600 | 10010415100 | 38200 | 38200 | 38250 | 38200 | 250 |
| 340 | 20231011 | 130500 | 10000863150 | 38200 | 38200 | 38250 | 38200 | 2680 |
| 341 | 20231011 | 130400 | 9898479150 | 38150 | 38150 | 38200 | 38150 | 262 |
| 342 | 20231011 | 130300 | 9888482200 | 38150 | 38150 | 38150 | 38150 | 257 |
| 343 | 20231011 | 130200 | 9878677650 | 38150 | 38200 | 38200 | 38150 | 79 |
| 344 | 20231011 | 130100 | 9875661100 | 38200 | 38150 | 38200 | 38150 | 206 |
| 345 | 20231011 | 130000 | 9867796050 | 38150 | 38200 | 38200 | 38150 | 69 |
| 346 | 20231011 | 125900 | 9865162750 | 38200 | 38150 | 38200 | 38150 | 178 |
| 347 | 20231011 | 125800 | 9858370250 | 38150 | 38150 | 38200 | 38150 | 77 |
| 348 | 20231011 | 125700 | 9855431600 | 38200 | 38100 | 38200 | 38100 | 110 |
| 349 | 20231011 | 125600 | 9851232800 | 38150 | 38200 | 38200 | 38150 | 333 |
| 350 | 20231011 | 125500 | 9838528800 | 38150 | 38150 | 38200 | 38150 | 49 |
| 351 | 20231011 | 125400 | 9836658850 | 38150 | 38150 | 38200 | 38150 | 163 |
| 352 | 20231011 | 125300 | 9830440300 | 38150 | 38100 | 38150 | 38100 | 881 |
| 353 | 20231011 | 125200 | 9796830550 | 38100 | 38150 | 38150 | 38100 | 556 |
| 354 | 20231011 | 125100 | 9775642950 | 38100 | 38100 | 38150 | 38100 | 1511 |
| 355 | 20231011 | 125000 | 9718003800 | 38150 | 38100 | 38150 | 38050 | 1834 |
| 356 | 20231011 | 124900 | 9648125200 | 38050 | 38000 | 38050 | 38000 | 1372 |
| 357 | 20231011 | 124800 | 9595962200 | 37950 | 38000 | 38000 | 37950 | 234 |
| 358 | 20231011 | 124700 | 9587079500 | 37950 | 37900 | 37950 | 37900 | 1928 |
| 359 | 20231011 | 124600 | 9513914450 | 37900 | 37950 | 38000 | 37900 | 337 |
| 360 | 20231011 | 124500 | 9501127800 | 37950 | 38000 | 38000 | 37950 | 365 |
| 361 | 20231011 | 124400 | 9487274550 | 38000 | 38000 | 38000 | 38000 | 2 |
| 362 | 20231011 | 124300 | 9487198550 | 38000 | 38000 | 38000 | 37950 | 375 |
| 363 | 20231011 | 124200 | 9472949600 | 38000 | 38050 | 38050 | 38000 | 878 |
| 364 | 20231011 | 124100 | 9439585400 | 38050 | 38050 | 38050 | 38050 | 41 |
| 365 | 20231011 | 124000 | 9438025350 | 38050 | 38050 | 38050 | 38000 | 95 |
| 366 | 20231011 | 123900 | 9434411800 | 38000 | 38100 | 38100 | 38000 | 72 |
| 367 | 20231011 | 123800 | 9431672300 | 38050 | 38050 | 38100 | 38050 | 201 |
| 368 | 20231011 | 123700 | 9424022550 | 38050 | 38050 | 38050 | 38000 | 933 |
| 369 | 20231011 | 123600 | 9388521950 | 38050 | 38050 | 38050 | 38050 | 138 |
| 370 | 20231011 | 123500 | 9383271050 | 38000 | 38000 | 38000 | 38000 | 87 |
| 371 | 20231011 | 123400 | 9379965050 | 38050 | 38000 | 38050 | 38000 | 65 |
| 372 | 20231011 | 123300 | 9377494300 | 38000 | 38000 | 38000 | 37950 | 842 |
| 373 | 20231011 | 123200 | 9345510800 | 38000 | 38000 | 38000 | 37950 | 260 |
| 374 | 20231011 | 123100 | 9335639550 | 37950 | 37950 | 38000 | 37950 | 169 |
| 375 | 20231011 | 123000 | 9329221250 | 37950 | 37900 | 37950 | 37850 | 1366 |
| 376 | 20231011 | 122900 | 9277438750 | 37900 | 37850 | 37900 | 37850 | 615 |
| 377 | 20231011 | 122800 | 9254159300 | 37850 | 37850 | 37850 | 37800 | 161 |
| 378 | 20231011 | 122700 | 9248070250 | 37800 | 37800 | 37850 | 37800 | 450 |
| 379 | 20231011 | 122600 | 9231058750 | 37800 | 37800 | 37800 | 37800 | 45 |
| 380 | 20231011 | 122500 | 9229357750 | 37800 | 37800 | 37800 | 37750 | 227 |
| 381 | 20231011 | 122400 | 9220777200 | 37800 | 37800 | 37800 | 37800 | 62 |
| 382 | 20231011 | 122300 | 9218433600 | 37800 | 37800 | 37850 | 37800 | 67 |
| 383 | 20231011 | 122200 | 9215899450 | 37800 | 37750 | 37800 | 37750 | 385 |
| 384 | 20231011 | 122100 | 9201347050 | 37750 | 37750 | 37800 | 37750 | 101 |
| 385 | 20231011 | 122000 | 9197531300 | 37800 | 37750 | 37800 | 37750 | 78 |
| 386 | 20231011 | 121900 | 9194585450 | 37750 | 37800 | 37800 | 37750 | 60 |
| 387 | 20231011 | 121800 | 9192319850 | 37800 | 37800 | 37850 | 37700 | 275 |
| 388 | 20231011 | 121700 | 9181938400 | 37800 | 37800 | 37850 | 37800 | 237 |
| 389 | 20231011 | 121600 | 9172977550 | 37700 | 37700 | 37850 | 37650 | 137 |
| 390 | 20231011 | 121500 | 9167810500 | 37650 | 37800 | 37850 | 37650 | 1416 |
| 391 | 20231011 | 121400 | 9114379900 | 37800 | 37800 | 37800 | 37800 | 32 |
| 392 | 20231011 | 121300 | 9113170300 | 37800 | 37850 | 37850 | 37800 | 967 |
| 393 | 20231011 | 121200 | 9076614950 | 37850 | 37850 | 37850 | 37850 | 519 |
| 394 | 20231011 | 121100 | 9056970800 | 37850 | 37900 | 37900 | 37850 | 63 |
| 395 | 20231011 | 121000 | 9054584200 | 37900 | 37850 | 37900 | 37850 | 54 |
| 396 | 20231011 | 120900 | 9052540250 | 37850 | 37850 | 37850 | 37850 | 534 |
| 397 | 20231011 | 120800 | 9032328350 | 37900 | 37900 | 37900 | 37850 | 424 |
| 398 | 20231011 | 120700 | 9016273100 | 37900 | 37900 | 37900 | 37850 | 174 |
| 399 | 20231011 | 120600 | 9009680350 | 37900 | 37900 | 37900 | 37900 | 166 |
| 400 | 20231011 | 120500 | 9003388950 | 37900 | 37900 | 37900 | 37900 | 108 |
| 401 | 20231011 | 120400 | 8999295750 | 37900 | 37900 | 37900 | 37850 | 227 |
| 402 | 20231011 | 120300 | 8990693200 | 37900 | 37850 | 37900 | 37800 | 820 |
| 403 | 20231011 | 120200 | 8959652300 | 37850 | 37800 | 37850 | 37800 | 79 |
| 404 | 20231011 | 120100 | 8956665450 | 37800 | 37750 | 37850 | 37750 | 1705 |
| 405 | 20231011 | 120000 | 8892200150 | 37750 | 37800 | 37800 | 37750 | 91 |
| 406 | 20231011 | 115900 | 8888763200 | 37800 | 37800 | 37800 | 37800 | 520 |
| 407 | 20231011 | 115800 | 8869107200 | 37800 | 37850 | 37850 | 37800 | 316 |
| 408 | 20231011 | 115700 | 8857160800 | 37850 | 37900 | 37900 | 37850 | 1550 |
| 409 | 20231011 | 115600 | 8798435000 | 37950 | 37900 | 37950 | 37900 | 103 |
| 410 | 20231011 | 115500 | 8794530000 | 37900 | 38000 | 38000 | 37900 | 2274 |
| 411 | 20231011 | 115400 | 8708149750 | 38000 | 38000 | 38000 | 38000 | 84 |
| 412 | 20231011 | 115300 | 8704957750 | 38000 | 38050 | 38050 | 38000 | 218 |
| 413 | 20231011 | 115200 | 8696664550 | 38000 | 38000 | 38050 | 38000 | 158 |
| 414 | 20231011 | 115100 | 8690660450 | 38000 | 38050 | 38050 | 38000 | 65 |
| 415 | 20231011 | 115000 | 8688187750 | 38000 | 38050 | 38050 | 38000 | 119 |
| 416 | 20231011 | 114900 | 8683659850 | 38050 | 38000 | 38050 | 38000 | 139 |
| 417 | 20231011 | 114800 | 8678371450 | 38050 | 38000 | 38050 | 38000 | 52 |
| 418 | 20231011 | 114700 | 8676395400 | 38000 | 38000 | 38000 | 38000 | 122 |
| 419 | 20231011 | 114600 | 8671759400 | 38000 | 38000 | 38000 | 38000 | 1 |
| 420 | 20231011 | 114500 | 8671721400 | 38050 | 38050 | 38050 | 38000 | 46 |
| 421 | 20231011 | 114400 | 8669971550 | 38050 | 38000 | 38050 | 38000 | 380 |
| 422 | 20231011 | 114300 | 8655531450 | 38000 | 38050 | 38050 | 38000 | 361 |
| 423 | 20231011 | 114200 | 8641813250 | 38000 | 38050 | 38050 | 38000 | 378 |
| 424 | 20231011 | 114100 | 8627440900 | 38000 | 38050 | 38050 | 38000 | 64 |
| 425 | 20231011 | 114000 | 8625007500 | 38000 | 38000 | 38050 | 38000 | 383 |
| 426 | 20231011 | 113900 | 8610447950 | 38000 | 38050 | 38050 | 38000 | 6 |
| 427 | 20231011 | 113800 | 8610219900 | 38000 | 38050 | 38050 | 38000 | 600 |
| 428 | 20231011 | 113700 | 8587416550 | 38050 | 38050 | 38050 | 38050 | 29 |
| 429 | 20231011 | 113600 | 8586313100 | 38000 | 38050 | 38050 | 38000 | 114 |
| 430 | 20231011 | 113500 | 8581979650 | 38050 | 38000 | 38050 | 38000 | 76 |
| 431 | 20231011 | 113400 | 8579088400 | 38000 | 38050 | 38050 | 38000 | 70 |
| 432 | 20231011 | 113300 | 8576425400 | 38000 | 38000 | 38050 | 38000 | 142 |
| 433 | 20231011 | 113200 | 8571027850 | 38000 | 38000 | 38000 | 38000 | 273 |
| 434 | 20231011 | 113100 | 8560653850 | 38000 | 38000 | 38100 | 38000 | 274 |
| 435 | 20231011 | 113000 | 8550233200 | 38000 | 38000 | 38050 | 37950 | 465 |
| 436 | 20231011 | 112900 | 8532558450 | 38000 | 38000 | 38000 | 37950 | 60 |
| 437 | 20231011 | 112800 | 8530280200 | 37950 | 38050 | 38050 | 37950 | 503 |
| 438 | 20231011 | 112700 | 8511165050 | 38000 | 38000 | 38050 | 38000 | 400 |
| 439 | 20231011 | 112600 | 8495953650 | 38000 | 38000 | 38050 | 38000 | 346 |
| 440 | 20231011 | 112500 | 8482790000 | 38000 | 38000 | 38050 | 38000 | 17 |
| 441 | 20231011 | 112400 | 8482143950 | 38000 | 38050 | 38100 | 38000 | 1172 |
| 442 | 20231011 | 112300 | 8437561150 | 38050 | 38050 | 38050 | 38050 | 347 |
| 443 | 20231011 | 112200 | 8424357800 | 38000 | 38000 | 38050 | 38000 | 283 |
| 444 | 20231011 | 112100 | 8413593250 | 38000 | 38000 | 38050 | 38000 | 102 |
| 445 | 20231011 | 112000 | 8409717150 | 38000 | 38100 | 38100 | 38000 | 2537 |
| 446 | 20231011 | 111900 | 8313294750 | 38100 | 38150 | 38150 | 38100 | 908 |
| 447 | 20231011 | 111800 | 8278663300 | 38150 | 38250 | 38250 | 38150 | 739 |
| 448 | 20231011 | 111700 | 8250425250 | 38250 | 38250 | 38300 | 38250 | 506 |
| 449 | 20231011 | 111600 | 8231067600 | 38250 | 38200 | 38250 | 38200 | 129 |
| 450 | 20231011 | 111500 | 8226136050 | 38200 | 38200 | 38300 | 38200 | 880 |
| 451 | 20231011 | 111400 | 8192487500 | 38200 | 38250 | 38250 | 38200 | 202 |
| 452 | 20231011 | 111300 | 8184761100 | 38250 | 38200 | 38250 | 38200 | 1450 |
| 453 | 20231011 | 111200 | 8129318600 | 38150 | 38200 | 38250 | 38150 | 568 |
| 454 | 20231011 | 111100 | 8107621000 | 38250 | 38100 | 38250 | 38050 | 3183 |
| 455 | 20231011 | 111000 | 7986112500 | 38100 | 38050 | 38100 | 38050 | 293 |
| 456 | 20231011 | 110900 | 7974954950 | 38050 | 38050 | 38050 | 38050 | 206 |
| 457 | 20231011 | 110800 | 7967116650 | 38050 | 38100 | 38100 | 38050 | 122 |
| 458 | 20231011 | 110700 | 7962468750 | 38100 | 38050 | 38150 | 38050 | 1807 |
| 459 | 20231011 | 110600 | 7893605650 | 38050 | 38050 | 38100 | 38000 | 1161 |
| 460 | 20231011 | 110500 | 7849445850 | 38050 | 38100 | 38100 | 38050 | 332 |
| 461 | 20231011 | 110400 | 7836804150 | 38100 | 38150 | 38150 | 38100 | 271 |
| 462 | 20231011 | 110300 | 7826473700 | 38100 | 38100 | 38150 | 38050 | 987 |
| 463 | 20231011 | 110200 | 7788863300 | 38100 | 38100 | 38100 | 38100 | 214 |
| 464 | 20231011 | 110100 | 7780709900 | 38100 | 38050 | 38100 | 38050 | 432 |
| 465 | 20231011 | 110000 | 7764260400 | 38050 | 38000 | 38100 | 37950 | 1328 |
| 466 | 20231011 | 105900 | 7713764300 | 38000 | 37950 | 38000 | 37950 | 80 |
| 467 | 20231011 | 105800 | 7710725050 | 38000 | 37950 | 38000 | 37950 | 158 |
| 468 | 20231011 | 105700 | 7704722150 | 38000 | 38000 | 38000 | 37950 | 31 |
| 469 | 20231011 | 105600 | 7703545000 | 38000 | 38100 | 38100 | 38000 | 835 |
| 470 | 20231011 | 105500 | 7671798800 | 38100 | 38050 | 38100 | 38050 | 553 |
| 471 | 20231011 | 105400 | 7650752450 | 38050 | 38050 | 38100 | 38000 | 1357 |
| 472 | 20231011 | 105300 | 7599110700 | 38050 | 38000 | 38050 | 38000 | 55 |
| 473 | 20231011 | 105200 | 7597018350 | 38000 | 38050 | 38050 | 38000 | 254 |
| 474 | 20231011 | 105100 | 7587356550 | 38050 | 38000 | 38050 | 38000 | 128 |
| 475 | 20231011 | 105000 | 7582487300 | 38000 | 38000 | 38050 | 38000 | 471 |
| 476 | 20231011 | 104900 | 7564587900 | 38050 | 38200 | 38200 | 38050 | 383 |
| 477 | 20231011 | 104800 | 7549998250 | 38200 | 37950 | 38250 | 37950 | 8788 |
| 478 | 20231011 | 104700 | 7215476050 | 38000 | 37950 | 38000 | 37950 | 2227 |
| 479 | 20231011 | 104600 | 7130955050 | 37950 | 37950 | 37950 | 37950 | 297 |
| 480 | 20231011 | 104500 | 7119683900 | 37950 | 37950 | 37950 | 37950 | 1271 |
| 481 | 20231011 | 104400 | 7071449450 | 37950 | 37950 | 37950 | 37900 | 857 |
| 482 | 20231011 | 104300 | 7038930650 | 38000 | 38000 | 38000 | 37950 | 723 |
| 483 | 20231011 | 104200 | 7011476750 | 38000 | 38100 | 38150 | 38000 | 1923 |
| 484 | 20231011 | 104100 | 6938320600 | 38100 | 38200 | 38250 | 38100 | 3217 |
| 485 | 20231011 | 104000 | 6815522750 | 38200 | 38150 | 38200 | 38100 | 1018 |
| 486 | 20231011 | 103900 | 6776652550 | 38150 | 38100 | 38150 | 38100 | 500 |
| 487 | 20231011 | 103800 | 6757581350 | 38100 | 38150 | 38200 | 38100 | 1226 |
| 488 | 20231011 | 103700 | 6710816000 | 38150 | 38100 | 38250 | 38050 | 1837 |
| 489 | 20231011 | 103600 | 6640732500 | 38050 | 38050 | 38100 | 38050 | 226 |
| 490 | 20231011 | 103500 | 6632132150 | 38100 | 38000 | 38100 | 38000 | 1810 |
| 491 | 20231011 | 103400 | 6563276650 | 38000 | 38100 | 38100 | 38000 | 933 |
| 492 | 20231011 | 103300 | 6527787850 | 38100 | 38150 | 38150 | 38050 | 1117 |
| 493 | 20231011 | 103200 | 6485209250 | 38150 | 38200 | 38200 | 38150 | 497 |
| 494 | 20231011 | 103100 | 6466225050 | 38200 | 38250 | 38250 | 38200 | 827 |
| 495 | 20231011 | 103000 | 6434593850 | 38250 | 38200 | 38250 | 38150 | 1345 |
| 496 | 20231011 | 102900 | 6383182700 | 38200 | 38150 | 38250 | 38150 | 2667 |
| 497 | 20231011 | 102800 | 6281248350 | 38200 | 38150 | 38250 | 38100 | 4061 |
| 498 | 20231011 | 102700 | 6126144500 | 38150 | 37900 | 38150 | 37900 | 8687 |
| 499 | 20231011 | 102600 | 5795484750 | 37950 | 37900 | 38000 | 37850 | 1222 |
| 500 | 20231011 | 102500 | 5749120200 | 37850 | 37800 | 37950 | 37750 | 5699 |
| 501 | 20231011 | 102400 | 5533390000 | 37800 | 37800 | 37850 | 37750 | 1273 |
| 502 | 20231011 | 102300 | 5485268900 | 37800 | 37700 | 37800 | 37700 | 632 |
| 503 | 20231011 | 102200 | 5461394050 | 37750 | 37750 | 37800 | 37700 | 812 |
| 504 | 20231011 | 102100 | 5430734100 | 37750 | 37750 | 37750 | 37700 | 395 |
| 505 | 20231011 | 102000 | 5415840000 | 37700 | 37700 | 37700 | 37650 | 463 |
| 506 | 20231011 | 101900 | 5398388750 | 37700 | 37650 | 37700 | 37600 | 300 |
| 507 | 20231011 | 101800 | 5387093750 | 37650 | 37600 | 37650 | 37600 | 1480 |
| 508 | 20231011 | 101700 | 5331391950 | 37550 | 37500 | 37550 | 37500 | 728 |
| 509 | 20231011 | 101600 | 5304080000 | 37450 | 37550 | 37550 | 37450 | 705 |
| 510 | 20231011 | 101500 | 5277631900 | 37550 | 37550 | 37550 | 37500 | 137 |
| 511 | 20231011 | 101400 | 5272492150 | 37550 | 37600 | 37600 | 37500 | 982 |
| 512 | 20231011 | 101300 | 5235622250 | 37550 | 37600 | 37600 | 37550 | 87 |
| 513 | 20231011 | 101200 | 5232355000 | 37550 | 37750 | 37750 | 37550 | 1341 |
| 514 | 20231011 | 101100 | 5181839600 | 37750 | 37700 | 37750 | 37650 | 1328 |
| 515 | 20231011 | 101000 | 5131765950 | 37700 | 37700 | 37700 | 37650 | 408 |
| 516 | 20231011 | 100900 | 5116396950 | 37700 | 37700 | 37700 | 37650 | 251 |
| 517 | 20231011 | 100800 | 5106935900 | 37650 | 37700 | 37700 | 37650 | 728 |
| 518 | 20231011 | 100700 | 5079498550 | 37700 | 37700 | 37700 | 37650 | 213 |
| 519 | 20231011 | 100600 | 5071472450 | 37700 | 37700 | 37700 | 37650 | 218 |
| 520 | 20231011 | 100500 | 5063257000 | 37700 | 37550 | 37700 | 37550 | 939 |
| 521 | 20231011 | 100400 | 5027934150 | 37550 | 37250 | 37550 | 37250 | 2028 |
| 522 | 20231011 | 100300 | 4952037400 | 37300 | 37250 | 37300 | 37250 | 1029 |
| 523 | 20231011 | 100200 | 4913685450 | 37250 | 37400 | 37400 | 37250 | 959 |
| 524 | 20231011 | 100100 | 4877898400 | 37350 | 37350 | 37400 | 37350 | 286 |
| 525 | 20231011 | 100000 | 4867214600 | 37350 | 37350 | 37400 | 37350 | 501 |
| 526 | 20231011 | 095900 | 4848500550 | 37350 | 37400 | 37400 | 37300 | 351 |
| 527 | 20231011 | 095800 | 4835392200 | 37350 | 37250 | 37400 | 37250 | 877 |
| 528 | 20231011 | 095700 | 4802655100 | 37250 | 37350 | 37350 | 37250 | 139 |
| 529 | 20231011 | 095600 | 4797471150 | 37350 | 37450 | 37450 | 37300 | 1090 |
| 530 | 20231011 | 095500 | 4756690450 | 37450 | 37500 | 37500 | 37450 | 113 |
| 531 | 20231011 | 095400 | 4752458400 | 37500 | 37450 | 37500 | 37450 | 479 |
| 532 | 20231011 | 095300 | 4734518150 | 37450 | 37450 | 37500 | 37450 | 301 |
| 533 | 20231011 | 095200 | 4723244750 | 37450 | 37450 | 37500 | 37450 | 281 |
| 534 | 20231011 | 095100 | 4712717350 | 37500 | 37500 | 37500 | 37450 | 500 |
| 535 | 20231011 | 095000 | 4693977350 | 37450 | 37400 | 37450 | 37400 | 226 |
| 536 | 20231011 | 094900 | 4685517150 | 37400 | 37350 | 37450 | 37350 | 534 |
| 537 | 20231011 | 094800 | 4665546450 | 37350 | 37350 | 37400 | 37350 | 1007 |
| 538 | 20231011 | 094700 | 4627899550 | 37350 | 37400 | 37400 | 37200 | 2634 |
| 539 | 20231011 | 094600 | 4529697750 | 37350 | 37400 | 37400 | 37350 | 673 |
| 540 | 20231011 | 094500 | 4504536150 | 37400 | 37500 | 37500 | 37400 | 501 |
| 541 | 20231011 | 094400 | 4485754150 | 37500 | 37500 | 37550 | 37500 | 295 |
| 542 | 20231011 | 094300 | 4474689000 | 37500 | 37600 | 37600 | 37500 | 237 |
| 543 | 20231011 | 094200 | 4465790050 | 37600 | 37650 | 37650 | 37550 | 1041 |
| 544 | 20231011 | 094100 | 4426638650 | 37700 | 37750 | 37750 | 37650 | 528 |
| 545 | 20231011 | 094000 | 4406736700 | 37750 | 37650 | 37750 | 37600 | 1113 |
| 546 | 20231011 | 093900 | 4364783650 | 37650 | 37600 | 37700 | 37600 | 1395 |
| 547 | 20231011 | 093800 | 4312272450 | 37550 | 37550 | 37650 | 37500 | 1164 |
| 548 | 20231011 | 093700 | 4268536050 | 37550 | 37450 | 37550 | 37450 | 510 |
| 549 | 20231011 | 093600 | 4249413250 | 37400 | 37400 | 37450 | 37350 | 620 |
| 550 | 20231011 | 093500 | 4226214850 | 37400 | 37500 | 37500 | 37200 | 4720 |
| 551 | 20231011 | 093400 | 4049952950 | 37550 | 37550 | 37550 | 37500 | 249 |
| 552 | 20231011 | 093300 | 4040611650 | 37500 | 37450 | 37500 | 37450 | 1408 |
| 553 | 20231011 | 093200 | 3987820300 | 37450 | 37350 | 37500 | 37350 | 2073 |
| 554 | 20231011 | 093100 | 3910271000 | 37400 | 37400 | 37450 | 37350 | 1595 |
| 555 | 20231011 | 093000 | 3850624100 | 37450 | 37500 | 37500 | 37400 | 1464 |
| 556 | 20231011 | 092900 | 3795751350 | 37500 | 37650 | 37650 | 37500 | 2220 |
| 557 | 20231011 | 092800 | 3712309950 | 37650 | 37650 | 37650 | 37600 | 533 |
| 558 | 20231011 | 092700 | 3692243350 | 37650 | 37650 | 37700 | 37650 | 1230 |
| 559 | 20231011 | 092600 | 3645896750 | 37650 | 37750 | 37800 | 37650 | 1357 |
| 560 | 20231011 | 092500 | 3594712600 | 37750 | 37750 | 37800 | 37750 | 1388 |
| 561 | 20231011 | 092400 | 3542273400 | 37750 | 37600 | 37800 | 37600 | 1689 |
| 562 | 20231011 | 092300 | 3478520550 | 37600 | 37850 | 37900 | 37600 | 2848 |
| 563 | 20231011 | 092200 | 3371094100 | 37850 | 38050 | 38050 | 37850 | 2286 |
| 564 | 20231011 | 092100 | 3284360050 | 38000 | 38000 | 38050 | 38000 | 2265 |
| 565 | 20231011 | 092000 | 3198278250 | 38000 | 38050 | 38100 | 37950 | 2377 |
| 566 | 20231011 | 091900 | 3107914450 | 38050 | 37950 | 38150 | 37950 | 3968 |
| 567 | 20231011 | 091800 | 2956996150 | 38000 | 37900 | 38000 | 37900 | 4987 |
| 568 | 20231011 | 091700 | 2767735600 | 37900 | 37750 | 37900 | 37750 | 3065 |
| 569 | 20231011 | 091600 | 2651772450 | 37750 | 37700 | 37800 | 37700 | 3327 |
| 570 | 20231011 | 091500 | 2526037750 | 37750 | 37550 | 37750 | 37500 | 2713 |
| 571 | 20231011 | 091400 | 2423923900 | 37600 | 37750 | 37750 | 37550 | 1487 |
| 572 | 20231011 | 091300 | 2367939150 | 37750 | 37800 | 37850 | 37750 | 1043 |
| 573 | 20231011 | 091200 | 2328538750 | 37800 | 37800 | 37850 | 37750 | 995 |
| 574 | 20231011 | 091100 | 2290924500 | 37800 | 37850 | 37850 | 37750 | 1924 |
| 575 | 20231011 | 091000 | 2218199900 | 37750 | 37600 | 37850 | 37600 | 3462 |
| 576 | 20231011 | 090900 | 2087567000 | 37650 | 37900 | 37900 | 37600 | 3800 |
| 577 | 20231011 | 090800 | 1944254800 | 37900 | 37800 | 37900 | 37650 | 6901 |
| 578 | 20231011 | 090700 | 1683707500 | 37750 | 37850 | 37900 | 37700 | 4310 |
| 579 | 20231011 | 090600 | 1520580850 | 37850 | 37750 | 37850 | 37700 | 3347 |
| 580 | 20231011 | 090500 | 1394064750 | 37750 | 37700 | 37750 | 37650 | 1741 |
| 581 | 20231011 | 090400 | 1328371150 | 37700 | 37650 | 37800 | 37650 | 4042 |
| 582 | 20231011 | 090300 | 1175971700 | 37650 | 37500 | 37650 | 37500 | 4886 |
| 583 | 20231011 | 090200 | 992266250 | 37550 | 37300 | 37600 | 37300 | 7392 |
| 584 | 20231011 | 090100 | 715241150 | 37300 | 37400 | 37600 | 37300 | 8514 |
| 585 | 20231011 | 090000 | 396575100 | 37400 | 36950 | 37450 | 36950 | 10696 |