31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 184300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 5648 |
| 3 | 20231018 | 184200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20231018 | 184100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20231018 | 184000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20231018 | 183900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20231018 | 183800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20231018 | 183700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20231018 | 183600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20231018 | 183500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20231018 | 183400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20231018 | 183300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20231018 | 183200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20231018 | 183100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20231018 | 183000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20231018 | 182900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20231018 | 182800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20231018 | 182700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20231018 | 182600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20231018 | 182500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20231018 | 182400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20231018 | 182300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20231018 | 182200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20231018 | 182100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20231018 | 182000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20231018 | 181900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20231018 | 181800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20231018 | 181700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20231018 | 181600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20231018 | 181500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20231018 | 181400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20231018 | 181300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 5648 |
| 33 | 20231018 | 181200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20231018 | 181100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20231018 | 181000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20231018 | 180900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20231018 | 180800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20231018 | 180700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20231018 | 180600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20231018 | 180500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20231018 | 180400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20231018 | 180300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20231018 | 180200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20231018 | 180100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20231018 | 180000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20231018 | 175900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20231018 | 175800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20231018 | 175700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20231018 | 175600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20231018 | 175500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20231018 | 175400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20231018 | 175300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20231018 | 175200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20231018 | 175100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20231018 | 175000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20231018 | 174900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20231018 | 174800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20231018 | 174700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20231018 | 174600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20231018 | 174500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20231018 | 174400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20231018 | 174300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 5648 |
| 63 | 20231018 | 174200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20231018 | 174100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20231018 | 174000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20231018 | 173900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20231018 | 173800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20231018 | 173700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20231018 | 173600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20231018 | 173500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20231018 | 173400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20231018 | 173300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20231018 | 173200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20231018 | 173100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20231018 | 173000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20231018 | 172900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20231018 | 172800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20231018 | 172700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20231018 | 172600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20231018 | 172500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20231018 | 172400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20231018 | 172300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20231018 | 172200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20231018 | 172100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20231018 | 172000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20231018 | 171900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20231018 | 171800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20231018 | 171700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20231018 | 171600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20231018 | 171500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20231018 | 171400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20231018 | 171300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 5648 |
| 93 | 20231018 | 171200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20231018 | 171100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20231018 | 171000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20231018 | 170900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20231018 | 170800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20231018 | 170700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20231018 | 170600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20231018 | 170500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20231018 | 170400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20231018 | 170300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20231018 | 170200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20231018 | 170100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20231018 | 170000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20231018 | 165900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20231018 | 165800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20231018 | 165700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20231018 | 165600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20231018 | 165500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20231018 | 165400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20231018 | 165300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20231018 | 165200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20231018 | 165100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20231018 | 165000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20231018 | 164900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20231018 | 164800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20231018 | 164700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20231018 | 164600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20231018 | 164500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20231018 | 164400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20231018 | 164300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 5648 |
| 123 | 20231018 | 164200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20231018 | 164100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20231018 | 164000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20231018 | 163900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20231018 | 163800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20231018 | 163700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20231018 | 163600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20231018 | 163500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20231018 | 163400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20231018 | 163300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20231018 | 163200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20231018 | 163100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20231018 | 163000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20231018 | 162900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20231018 | 162800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20231018 | 162700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20231018 | 162600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20231018 | 162500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20231018 | 162400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20231018 | 162300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20231018 | 162200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20231018 | 162100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20231018 | 162000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20231018 | 161900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20231018 | 161800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20231018 | 161700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20231018 | 161600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20231018 | 161500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20231018 | 161400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20231018 | 161300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 5648 |
| 153 | 20231018 | 161200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20231018 | 161100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20231018 | 161000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20231018 | 160900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20231018 | 160800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20231018 | 160700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20231018 | 160600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20231018 | 160500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20231018 | 160400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20231018 | 160300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20231018 | 160200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20231018 | 160100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20231018 | 160000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20231018 | 155900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20231018 | 155800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20231018 | 155700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20231018 | 155600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20231018 | 155500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20231018 | 155400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20231018 | 155300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20231018 | 155200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20231018 | 155100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20231018 | 155000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20231018 | 154900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20231018 | 154800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20231018 | 154700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20231018 | 154600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20231018 | 154500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20231018 | 154400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20231018 | 154300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 5648 |
| 183 | 20231018 | 154200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20231018 | 154100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20231018 | 154000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20231018 | 153900 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20231018 | 153800 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20231018 | 153700 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20231018 | 153600 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20231018 | 153500 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20231018 | 153400 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20231018 | 153300 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20231018 | 153200 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20231018 | 153100 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20231018 | 153000 | 11432340300 | 36800 | 36800 | 36800 | 36800 | 5648 |
| 196 | 20231018 | 152900 | 11224493900 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20231018 | 152800 | 11224493900 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20231018 | 152700 | 11224493900 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20231018 | 152600 | 11224493900 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20231018 | 152500 | 11224493900 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20231018 | 152400 | 11224493900 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20231018 | 152300 | 11224493900 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20231018 | 152200 | 11224493900 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20231018 | 152100 | 11224493900 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20231018 | 152000 | 11224493900 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20231018 | 151900 | 11224493900 | 36850 | 36850 | 36850 | 36800 | 544 |
| 207 | 20231018 | 151800 | 11204466500 | 36850 | 36800 | 36850 | 36800 | 1350 |
| 208 | 20231018 | 151700 | 11154735050 | 36800 | 36850 | 36850 | 36800 | 785 |
| 209 | 20231018 | 151600 | 11125821100 | 36850 | 36800 | 36850 | 36800 | 565 |
| 210 | 20231018 | 151500 | 11105020000 | 36850 | 36800 | 36850 | 36800 | 716 |
| 211 | 20231018 | 151400 | 11078659750 | 36800 | 36850 | 36850 | 36800 | 997 |
| 212 | 20231018 | 151300 | 11041926800 | 36800 | 36800 | 36800 | 36800 | 118 |
| 213 | 20231018 | 151200 | 11037584400 | 36800 | 36800 | 36800 | 36800 | 416 |
| 214 | 20231018 | 151100 | 11022275600 | 36800 | 36800 | 36850 | 36800 | 178 |
| 215 | 20231018 | 151000 | 11015723500 | 36850 | 36850 | 36850 | 36800 | 2194 |
| 216 | 20231018 | 150900 | 10934876550 | 36850 | 36800 | 36850 | 36800 | 359 |
| 217 | 20231018 | 150800 | 10921660050 | 36850 | 36800 | 36850 | 36800 | 548 |
| 218 | 20231018 | 150700 | 10901492900 | 36800 | 36800 | 36850 | 36800 | 3227 |
| 219 | 20231018 | 150600 | 10782738900 | 36800 | 36850 | 36900 | 36800 | 1986 |
| 220 | 20231018 | 150500 | 10709598800 | 36900 | 36850 | 36900 | 36850 | 101 |
| 221 | 20231018 | 150400 | 10705876900 | 36850 | 37000 | 37000 | 36850 | 705 |
| 222 | 20231018 | 150300 | 10679827400 | 37000 | 37100 | 37300 | 37000 | 6320 |
| 223 | 20231018 | 150200 | 10444521450 | 37100 | 37000 | 37100 | 36950 | 1341 |
| 224 | 20231018 | 150100 | 10394877400 | 37000 | 36850 | 37000 | 36850 | 3168 |
| 225 | 20231018 | 150000 | 10277955250 | 36900 | 36900 | 36900 | 36850 | 1330 |
| 226 | 20231018 | 145900 | 10228914850 | 36900 | 36900 | 36900 | 36850 | 1251 |
| 227 | 20231018 | 145800 | 10182756700 | 36900 | 36800 | 36900 | 36800 | 26861 |
| 228 | 20231018 | 145700 | 9193245600 | 36800 | 36800 | 36850 | 36800 | 259 |
| 229 | 20231018 | 145600 | 9183711550 | 36800 | 36800 | 36850 | 36800 | 176 |
| 230 | 20231018 | 145500 | 9177232600 | 36800 | 36800 | 36850 | 36800 | 189 |
| 231 | 20231018 | 145400 | 9170274850 | 36800 | 36800 | 36850 | 36800 | 981 |
| 232 | 20231018 | 145300 | 9134173800 | 36800 | 36850 | 36850 | 36800 | 27 |
| 233 | 20231018 | 145200 | 9133178900 | 36800 | 36850 | 36850 | 36800 | 26 |
| 234 | 20231018 | 145100 | 9132222050 | 36800 | 36800 | 36850 | 36800 | 311 |
| 235 | 20231018 | 145000 | 9120775900 | 36800 | 36850 | 36850 | 36800 | 1817 |
| 236 | 20231018 | 144900 | 9053879600 | 36800 | 36800 | 36850 | 36800 | 355 |
| 237 | 20231018 | 144800 | 9040800500 | 36800 | 36800 | 36850 | 36800 | 405 |
| 238 | 20231018 | 144700 | 9025894550 | 36800 | 36800 | 36850 | 36800 | 29 |
| 239 | 20231018 | 144600 | 9024826850 | 36800 | 36850 | 36850 | 36800 | 816 |
| 240 | 20231018 | 144500 | 8994759150 | 36850 | 36800 | 36850 | 36800 | 742 |
| 241 | 20231018 | 144400 | 8967450400 | 36800 | 36800 | 36850 | 36800 | 594 |
| 242 | 20231018 | 144300 | 8945576200 | 36850 | 36850 | 36850 | 36800 | 406 |
| 243 | 20231018 | 144200 | 8930616400 | 36800 | 36800 | 36850 | 36800 | 265 |
| 244 | 20231018 | 144100 | 8920864050 | 36850 | 36800 | 36850 | 36800 | 451 |
| 245 | 20231018 | 144000 | 8904265850 | 36800 | 36800 | 36800 | 36800 | 386 |
| 246 | 20231018 | 143900 | 8890061050 | 36800 | 36850 | 36850 | 36800 | 4 |
| 247 | 20231018 | 143800 | 8889913700 | 36850 | 36800 | 36850 | 36800 | 73 |
| 248 | 20231018 | 143700 | 8887226650 | 36800 | 36850 | 36850 | 36800 | 259 |
| 249 | 20231018 | 143600 | 8877692700 | 36850 | 36850 | 36850 | 36800 | 97 |
| 250 | 20231018 | 143500 | 8874120750 | 36800 | 36800 | 36800 | 36800 | 1021 |
| 251 | 20231018 | 143400 | 8836547950 | 36800 | 36800 | 36850 | 36800 | 453 |
| 252 | 20231018 | 143300 | 8819875900 | 36850 | 36800 | 36850 | 36800 | 2211 |
| 253 | 20231018 | 143200 | 8738508600 | 36800 | 36850 | 36850 | 36800 | 347 |
| 254 | 20231018 | 143100 | 8725738950 | 36850 | 36800 | 36850 | 36800 | 307 |
| 255 | 20231018 | 143000 | 8714427400 | 36800 | 36850 | 36850 | 36800 | 291 |
| 256 | 20231018 | 142900 | 8703709700 | 36850 | 36850 | 36850 | 36800 | 722 |
| 257 | 20231018 | 142800 | 8677121400 | 36850 | 36850 | 36850 | 36800 | 106 |
| 258 | 20231018 | 142700 | 8673217850 | 36850 | 36850 | 36850 | 36800 | 181 |
| 259 | 20231018 | 142600 | 8666556550 | 36850 | 36800 | 36850 | 36800 | 76 |
| 260 | 20231018 | 142500 | 8663758250 | 36800 | 36800 | 36800 | 36800 | 2216 |
| 261 | 20231018 | 142400 | 8582209450 | 36800 | 36800 | 36850 | 36800 | 401 |
| 262 | 20231018 | 142300 | 8567452600 | 36850 | 36800 | 36850 | 36800 | 952 |
| 263 | 20231018 | 142200 | 8532374550 | 36850 | 36800 | 36850 | 36800 | 152 |
| 264 | 20231018 | 142100 | 8526776700 | 36850 | 36800 | 36850 | 36800 | 22 |
| 265 | 20231018 | 142000 | 8525967050 | 36850 | 36850 | 36850 | 36800 | 1229 |
| 266 | 20231018 | 141900 | 8480734800 | 36850 | 36850 | 36850 | 36850 | 2 |
| 267 | 20231018 | 141800 | 8480661100 | 36850 | 36850 | 36850 | 36850 | 2155 |
| 268 | 20231018 | 141700 | 8401249350 | 36800 | 36850 | 36850 | 36800 | 360 |
| 269 | 20231018 | 141600 | 8387990300 | 36800 | 36850 | 36850 | 36800 | 244 |
| 270 | 20231018 | 141500 | 8379011050 | 36850 | 36800 | 36850 | 36800 | 11 |
| 271 | 20231018 | 141400 | 8378606000 | 36800 | 36800 | 36800 | 36800 | 1 |
| 272 | 20231018 | 141300 | 8378569200 | 36850 | 36850 | 36850 | 36850 | 16 |
| 273 | 20231018 | 141200 | 8377979600 | 36800 | 36800 | 36800 | 36800 | 389 |
| 274 | 20231018 | 141100 | 8363664400 | 36800 | 36800 | 36800 | 36800 | 15 |
| 275 | 20231018 | 141000 | 8363112400 | 36850 | 36850 | 36850 | 36800 | 202 |
| 276 | 20231018 | 140900 | 8355670800 | 36850 | 36800 | 36850 | 36800 | 181 |
| 277 | 20231018 | 140800 | 8349002500 | 36800 | 36800 | 36800 | 36800 | 84 |
| 278 | 20231018 | 140700 | 8345911300 | 36850 | 36800 | 36850 | 36800 | 191 |
| 279 | 20231018 | 140600 | 8338881000 | 36800 | 36800 | 36800 | 36800 | 200 |
| 280 | 20231018 | 140500 | 8331521000 | 36800 | 36800 | 36850 | 36800 | 405 |
| 281 | 20231018 | 140400 | 8316616950 | 36800 | 36800 | 36800 | 36800 | 11 |
| 282 | 20231018 | 140300 | 8316212150 | 36800 | 36800 | 36800 | 36800 | 1369 |
| 283 | 20231018 | 140200 | 8265832950 | 36800 | 36800 | 36800 | 36800 | 166 |
| 284 | 20231018 | 140100 | 8259724150 | 36850 | 36850 | 36850 | 36800 | 4 |
| 285 | 20231018 | 140000 | 8259576800 | 36800 | 36850 | 36850 | 36800 | 201 |
| 286 | 20231018 | 135900 | 8252179950 | 36850 | 36850 | 36850 | 36800 | 58 |
| 287 | 20231018 | 135800 | 8250043700 | 36850 | 36850 | 36850 | 36850 | 3 |
| 288 | 20231018 | 135700 | 8249933150 | 36850 | 36850 | 36850 | 36800 | 8 |
| 289 | 20231018 | 135600 | 8249638600 | 36800 | 36850 | 36850 | 36800 | 862 |
| 290 | 20231018 | 135500 | 8217897000 | 36800 | 36800 | 36850 | 36800 | 112 |
| 291 | 20231018 | 135400 | 8213772050 | 36800 | 36800 | 36800 | 36800 | 1 |
| 292 | 20231018 | 135300 | 8213735250 | 36800 | 36800 | 36800 | 36800 | 32 |
| 293 | 20231018 | 135200 | 8212557650 | 36800 | 36800 | 36800 | 36800 | 335 |
| 294 | 20231018 | 135100 | 8200229650 | 36800 | 36800 | 36800 | 36800 | 207 |
| 295 | 20231018 | 135000 | 8192612050 | 36850 | 36800 | 36850 | 36800 | 691 |
| 296 | 20231018 | 134900 | 8167179400 | 36800 | 36850 | 36850 | 36800 | 14 |
| 297 | 20231018 | 134800 | 8166663550 | 36800 | 36850 | 36850 | 36800 | 29 |
| 298 | 20231018 | 134700 | 8165595850 | 36850 | 36800 | 36850 | 36800 | 318 |
| 299 | 20231018 | 134600 | 8153878550 | 36800 | 36800 | 36800 | 36800 | 37 |
| 300 | 20231018 | 134500 | 8152516950 | 36800 | 36850 | 36850 | 36800 | 166 |
| 301 | 20231018 | 134400 | 8146400550 | 36850 | 36800 | 36850 | 36800 | 75 |
| 302 | 20231018 | 134300 | 8143637300 | 36850 | 36800 | 36850 | 36800 | 84 |
| 303 | 20231018 | 134200 | 8140545350 | 36800 | 36800 | 36800 | 36800 | 21 |
| 304 | 20231018 | 134100 | 8139772550 | 36850 | 36800 | 36850 | 36800 | 74 |
| 305 | 20231018 | 134000 | 8137047150 | 36800 | 36850 | 36850 | 36800 | 209 |
| 306 | 20231018 | 133900 | 8129346800 | 36800 | 36850 | 36850 | 36800 | 20 |
| 307 | 20231018 | 133800 | 8128610400 | 36850 | 36800 | 36850 | 36800 | 71 |
| 308 | 20231018 | 133700 | 8125997550 | 36800 | 36800 | 36850 | 36800 | 2900 |
| 309 | 20231018 | 133600 | 8019137650 | 36800 | 36800 | 36800 | 36800 | 156 |
| 310 | 20231018 | 133500 | 8013396850 | 36850 | 36850 | 36850 | 36850 | 14 |
| 311 | 20231018 | 133400 | 8012880950 | 36850 | 36850 | 36850 | 36800 | 26 |
| 312 | 20231018 | 133300 | 8011922900 | 36800 | 36800 | 36850 | 36800 | 217 |
| 313 | 20231018 | 133200 | 8003935150 | 36800 | 36800 | 36800 | 36800 | 4 |
| 314 | 20231018 | 133100 | 8003787950 | 36800 | 36800 | 36800 | 36800 | 1265 |
| 315 | 20231018 | 133000 | 7957235950 | 36850 | 36850 | 36850 | 36800 | 272 |
| 316 | 20231018 | 132900 | 7947222850 | 36850 | 36800 | 36850 | 36800 | 212 |
| 317 | 20231018 | 132800 | 7939421200 | 36800 | 36850 | 36850 | 36800 | 152 |
| 318 | 20231018 | 132700 | 7933825000 | 36850 | 36800 | 36850 | 36800 | 618 |
| 319 | 20231018 | 132600 | 7911081700 | 36800 | 36850 | 36850 | 36800 | 660 |
| 320 | 20231018 | 132500 | 7886790300 | 36800 | 36850 | 36850 | 36800 | 101 |
| 321 | 20231018 | 132400 | 7883072200 | 36800 | 36850 | 36850 | 36800 | 11 |
| 322 | 20231018 | 132300 | 7882666900 | 36850 | 36850 | 36850 | 36850 | 115 |
| 323 | 20231018 | 132200 | 7878429150 | 36850 | 36850 | 36850 | 36800 | 21 |
| 324 | 20231018 | 132100 | 7877655450 | 36800 | 36800 | 36800 | 36800 | 499 |
| 325 | 20231018 | 132000 | 7859292250 | 36850 | 36850 | 36850 | 36850 | 12 |
| 326 | 20231018 | 131900 | 7858850050 | 36850 | 36850 | 36850 | 36850 | 38 |
| 327 | 20231018 | 131800 | 7857449750 | 36800 | 36850 | 36850 | 36800 | 5 |
| 328 | 20231018 | 131700 | 7857265600 | 36800 | 36800 | 36800 | 36800 | 148 |
| 329 | 20231018 | 131600 | 7851819200 | 36850 | 36850 | 36850 | 36800 | 40 |
| 330 | 20231018 | 131500 | 7850345450 | 36800 | 36850 | 36850 | 36800 | 63 |
| 331 | 20231018 | 131400 | 7848024550 | 36850 | 36800 | 36850 | 36800 | 207 |
| 332 | 20231018 | 131300 | 7840404250 | 36800 | 36850 | 36850 | 36800 | 4 |
| 333 | 20231018 | 131200 | 7840256950 | 36850 | 36850 | 36850 | 36850 | 21 |
| 334 | 20231018 | 131100 | 7839483100 | 36850 | 36800 | 36850 | 36800 | 193 |
| 335 | 20231018 | 131000 | 7832375250 | 36850 | 36850 | 36850 | 36850 | 86 |
| 336 | 20231018 | 130900 | 7829206150 | 36800 | 36800 | 36800 | 36800 | 888 |
| 337 | 20231018 | 130800 | 7796527750 | 36800 | 36800 | 36800 | 36800 | 380 |
| 338 | 20231018 | 130700 | 7782543750 | 36800 | 36800 | 36800 | 36800 | 3194 |
| 339 | 20231018 | 130600 | 7665004550 | 36800 | 36800 | 36800 | 36800 | 496 |
| 340 | 20231018 | 130500 | 7646751750 | 36850 | 36850 | 36850 | 36800 | 84 |
| 341 | 20231018 | 130400 | 7643659700 | 36850 | 36800 | 36850 | 36800 | 88 |
| 342 | 20231018 | 130300 | 7640418850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 343 | 20231018 | 130200 | 7640418850 | 36800 | 36800 | 36800 | 36800 | 12 |
| 344 | 20231018 | 130100 | 7639977250 | 36800 | 36850 | 36850 | 36800 | 150 |
| 345 | 20231018 | 130000 | 7634456200 | 36850 | 36800 | 36850 | 36800 | 503 |
| 346 | 20231018 | 125900 | 7615945650 | 36850 | 36850 | 36850 | 36800 | 117 |
| 347 | 20231018 | 125800 | 7611637750 | 36800 | 36800 | 36850 | 36800 | 574 |
| 348 | 20231018 | 125700 | 7590514050 | 36800 | 36850 | 36850 | 36800 | 74 |
| 349 | 20231018 | 125600 | 7587787500 | 36850 | 36850 | 36850 | 36850 | 3 |
| 350 | 20231018 | 125500 | 7587676950 | 36850 | 36800 | 36850 | 36800 | 31 |
| 351 | 20231018 | 125400 | 7586536100 | 36800 | 36850 | 36850 | 36800 | 2 |
| 352 | 20231018 | 125300 | 7586462450 | 36800 | 36850 | 36850 | 36800 | 40 |
| 353 | 20231018 | 125200 | 7584988600 | 36850 | 36800 | 36850 | 36800 | 78 |
| 354 | 20231018 | 125100 | 7582115200 | 36800 | 36800 | 36850 | 36800 | 51 |
| 355 | 20231018 | 125000 | 7580237050 | 36800 | 36850 | 36850 | 36800 | 196 |
| 356 | 20231018 | 124900 | 7573015850 | 36800 | 36800 | 36800 | 36800 | 16 |
| 357 | 20231018 | 124800 | 7572427050 | 36800 | 36800 | 36850 | 36800 | 83 |
| 358 | 20231018 | 124700 | 7569369050 | 36800 | 36800 | 36800 | 36800 | 725 |
| 359 | 20231018 | 124600 | 7542689050 | 36800 | 36800 | 36800 | 36800 | 7 |
| 360 | 20231018 | 124500 | 7542431450 | 36800 | 36850 | 36850 | 36800 | 103 |
| 361 | 20231018 | 124400 | 7538641000 | 36850 | 36800 | 36850 | 36800 | 66 |
| 362 | 20231018 | 124300 | 7536209650 | 36800 | 36850 | 36850 | 36800 | 7 |
| 363 | 20231018 | 124200 | 7535951800 | 36850 | 36850 | 36850 | 36850 | 33 |
| 364 | 20231018 | 124100 | 7534735750 | 36850 | 36800 | 36850 | 36800 | 675 |
| 365 | 20231018 | 124000 | 7509892050 | 36850 | 36800 | 36850 | 36800 | 3044 |
| 366 | 20231018 | 123900 | 7397872750 | 36800 | 36850 | 36850 | 36800 | 445 |
| 367 | 20231018 | 123800 | 7381486700 | 36850 | 36850 | 36850 | 36850 | 2 |
| 368 | 20231018 | 123700 | 7381413000 | 36850 | 36850 | 36850 | 36850 | 11 |
| 369 | 20231018 | 123600 | 7381007650 | 36800 | 36800 | 36800 | 36800 | 109 |
| 370 | 20231018 | 123500 | 7376996450 | 36850 | 36800 | 36850 | 36800 | 474 |
| 371 | 20231018 | 123400 | 7359553000 | 36800 | 36850 | 36850 | 36800 | 74 |
| 372 | 20231018 | 123300 | 7356828600 | 36850 | 36800 | 36850 | 36800 | 88 |
| 373 | 20231018 | 123200 | 7353588050 | 36800 | 36800 | 36850 | 36800 | 116 |
| 374 | 20231018 | 123100 | 7349316000 | 36850 | 36850 | 36850 | 36800 | 82 |
| 375 | 20231018 | 123000 | 7346295650 | 36850 | 36850 | 36850 | 36850 | 139 |
| 376 | 20231018 | 122900 | 7341173500 | 36800 | 36850 | 36850 | 36800 | 69 |
| 377 | 20231018 | 122800 | 7338631350 | 36800 | 36800 | 36850 | 36800 | 43 |
| 378 | 20231018 | 122700 | 7337047800 | 36850 | 36850 | 36850 | 36800 | 204 |
| 379 | 20231018 | 122600 | 7329535400 | 36850 | 36850 | 36850 | 36800 | 216 |
| 380 | 20231018 | 122500 | 7321577950 | 36850 | 36850 | 36850 | 36850 | 22 |
| 381 | 20231018 | 122400 | 7320767250 | 36800 | 36850 | 36850 | 36800 | 935 |
| 382 | 20231018 | 122300 | 7286358600 | 36850 | 36850 | 36850 | 36800 | 84 |
| 383 | 20231018 | 122200 | 7283267200 | 36850 | 36850 | 36850 | 36800 | 599 |
| 384 | 20231018 | 122100 | 7261194300 | 36850 | 36800 | 36850 | 36800 | 63 |
| 385 | 20231018 | 122000 | 7258875800 | 36850 | 36800 | 36850 | 36800 | 41 |
| 386 | 20231018 | 121900 | 7257365250 | 36850 | 36850 | 36850 | 36850 | 133 |
| 387 | 20231018 | 121800 | 7252464200 | 36850 | 36850 | 36850 | 36800 | 73 |
| 388 | 20231018 | 121700 | 7249774550 | 36850 | 36850 | 36850 | 36850 | 34 |
| 389 | 20231018 | 121600 | 7248521650 | 36850 | 36800 | 36850 | 36800 | 206 |
| 390 | 20231018 | 121500 | 7240934750 | 36850 | 36850 | 36850 | 36850 | 10 |
| 391 | 20231018 | 121400 | 7240566250 | 36850 | 36850 | 36850 | 36800 | 103 |
| 392 | 20231018 | 121300 | 7236774300 | 36850 | 36800 | 36850 | 36800 | 43 |
| 393 | 20231018 | 121200 | 7235191850 | 36800 | 36850 | 36850 | 36800 | 443 |
| 394 | 20231018 | 121100 | 7218880850 | 36850 | 36850 | 36850 | 36850 | 2606 |
| 395 | 20231018 | 121000 | 7122849750 | 36850 | 36850 | 36850 | 36800 | 481 |
| 396 | 20231018 | 120900 | 7105125300 | 36850 | 36850 | 36850 | 36850 | 57 |
| 397 | 20231018 | 120800 | 7103024850 | 36850 | 36800 | 36850 | 36800 | 20 |
| 398 | 20231018 | 120700 | 7102288750 | 36800 | 36850 | 36850 | 36800 | 250 |
| 399 | 20231018 | 120600 | 7093084400 | 36850 | 36850 | 36850 | 36850 | 12 |
| 400 | 20231018 | 120500 | 7092642200 | 36800 | 36800 | 36800 | 36800 | 792 |
| 401 | 20231018 | 120400 | 7063496600 | 36850 | 36850 | 36850 | 36850 | 69 |
| 402 | 20231018 | 120300 | 7060953950 | 36850 | 36850 | 36850 | 36800 | 262 |
| 403 | 20231018 | 120200 | 7051304250 | 36850 | 36800 | 36850 | 36800 | 85 |
| 404 | 20231018 | 120100 | 7048173050 | 36850 | 36850 | 36850 | 36850 | 474 |
| 405 | 20231018 | 120000 | 7030706150 | 36850 | 36850 | 36850 | 36800 | 29 |
| 406 | 20231018 | 115900 | 7029638300 | 36800 | 36700 | 36850 | 36700 | 9120 |
| 407 | 20231018 | 115800 | 6694428200 | 36700 | 36700 | 36700 | 36700 | 154 |
| 408 | 20231018 | 115700 | 6688776400 | 36700 | 36750 | 36750 | 36700 | 24 |
| 409 | 20231018 | 115600 | 6687894450 | 36750 | 36750 | 36750 | 36750 | 117 |
| 410 | 20231018 | 115500 | 6683594700 | 36750 | 36750 | 36750 | 36750 | 47 |
| 411 | 20231018 | 115400 | 6681867450 | 36750 | 36700 | 36750 | 36700 | 912 |
| 412 | 20231018 | 115300 | 6648370750 | 36750 | 36750 | 36750 | 36700 | 6 |
| 413 | 20231018 | 115200 | 6648150350 | 36750 | 36750 | 36750 | 36750 | 38 |
| 414 | 20231018 | 115100 | 6646753850 | 36750 | 36750 | 36750 | 36750 | 172 |
| 415 | 20231018 | 115000 | 6640432850 | 36700 | 36750 | 36750 | 36700 | 645 |
| 416 | 20231018 | 114900 | 6616761150 | 36750 | 36750 | 36750 | 36700 | 111 |
| 417 | 20231018 | 114800 | 6612684150 | 36700 | 36750 | 36750 | 36700 | 150 |
| 418 | 20231018 | 114700 | 6607178100 | 36750 | 36700 | 36750 | 36700 | 2 |
| 419 | 20231018 | 114600 | 6607104650 | 36700 | 36700 | 36750 | 36700 | 588 |
| 420 | 20231018 | 114500 | 6585525000 | 36700 | 36700 | 36700 | 36700 | 347 |
| 421 | 20231018 | 114400 | 6572790100 | 36700 | 36700 | 36750 | 36700 | 241 |
| 422 | 20231018 | 114300 | 6563944800 | 36700 | 36750 | 36750 | 36700 | 415 |
| 423 | 20231018 | 114200 | 6548713250 | 36750 | 36850 | 36850 | 36750 | 3827 |
| 424 | 20231018 | 114100 | 6407918900 | 36800 | 36850 | 36850 | 36800 | 26 |
| 425 | 20231018 | 114000 | 6406962050 | 36850 | 36850 | 36850 | 36800 | 86 |
| 426 | 20231018 | 113900 | 6403793700 | 36850 | 36850 | 36850 | 36800 | 547 |
| 427 | 20231018 | 113800 | 6383638250 | 36850 | 36850 | 36850 | 36800 | 354 |
| 428 | 20231018 | 113700 | 6370604100 | 36850 | 36800 | 36850 | 36800 | 200 |
| 429 | 20231018 | 113600 | 6363243950 | 36850 | 36850 | 36850 | 36850 | 65 |
| 430 | 20231018 | 113500 | 6360848700 | 36800 | 36800 | 36850 | 36800 | 29 |
| 431 | 20231018 | 113400 | 6359780850 | 36850 | 36800 | 36850 | 36800 | 398 |
| 432 | 20231018 | 113300 | 6345119200 | 36850 | 36800 | 36850 | 36800 | 2027 |
| 433 | 20231018 | 113200 | 6270524850 | 36800 | 36850 | 36850 | 36800 | 248 |
| 434 | 20231018 | 113100 | 6261396950 | 36850 | 36800 | 36850 | 36800 | 62 |
| 435 | 20231018 | 113000 | 6259113850 | 36800 | 36850 | 36850 | 36800 | 44 |
| 436 | 20231018 | 112900 | 6257494600 | 36800 | 36850 | 36850 | 36800 | 1368 |
| 437 | 20231018 | 112800 | 6207152050 | 36850 | 36850 | 36850 | 36850 | 506 |
| 438 | 20231018 | 112700 | 6188505950 | 36850 | 36850 | 36850 | 36850 | 27 |
| 439 | 20231018 | 112600 | 6187511000 | 36850 | 36850 | 36850 | 36850 | 633 |
| 440 | 20231018 | 112500 | 6164184950 | 36900 | 36850 | 36900 | 36850 | 75 |
| 441 | 20231018 | 112400 | 6161417700 | 36900 | 36850 | 36900 | 36850 | 58 |
| 442 | 20231018 | 112300 | 6159278400 | 36850 | 36950 | 36950 | 36850 | 80 |
| 443 | 20231018 | 112200 | 6156325500 | 36950 | 36900 | 36950 | 36900 | 153 |
| 444 | 20231018 | 112100 | 6150678150 | 36900 | 36900 | 36900 | 36900 | 194 |
| 445 | 20231018 | 112000 | 6143519550 | 36850 | 36900 | 36900 | 36850 | 165 |
| 446 | 20231018 | 111900 | 6137434100 | 36900 | 36900 | 36900 | 36900 | 122 |
| 447 | 20231018 | 111800 | 6132932300 | 36850 | 36850 | 36850 | 36850 | 381 |
| 448 | 20231018 | 111700 | 6118892450 | 36850 | 36850 | 36850 | 36850 | 15 |
| 449 | 20231018 | 111600 | 6118339700 | 36850 | 36900 | 36900 | 36850 | 799 |
| 450 | 20231018 | 111500 | 6088890350 | 36900 | 36900 | 36900 | 36850 | 400 |
| 451 | 20231018 | 111400 | 6074130600 | 36950 | 37000 | 37000 | 36900 | 628 |
| 452 | 20231018 | 111300 | 6050916200 | 37000 | 37050 | 37050 | 37000 | 467 |
| 453 | 20231018 | 111200 | 6033636350 | 37050 | 37150 | 37150 | 37000 | 624 |
| 454 | 20231018 | 111100 | 6010528350 | 37150 | 37150 | 37150 | 37050 | 29 |
| 455 | 20231018 | 111000 | 6009451200 | 37150 | 37150 | 37200 | 37100 | 501 |
| 456 | 20231018 | 110900 | 5990850750 | 37200 | 37300 | 37300 | 37200 | 1253 |
| 457 | 20231018 | 110800 | 5944196700 | 37300 | 37300 | 37350 | 37250 | 414 |
| 458 | 20231018 | 110700 | 5928753700 | 37300 | 37250 | 37300 | 37250 | 621 |
| 459 | 20231018 | 110600 | 5905606450 | 37250 | 37250 | 37300 | 37250 | 181 |
| 460 | 20231018 | 110500 | 5898863950 | 37250 | 37200 | 37250 | 37200 | 1725 |
| 461 | 20231018 | 110400 | 5834612850 | 37150 | 37150 | 37250 | 37100 | 1824 |
| 462 | 20231018 | 110300 | 5766790600 | 37150 | 37100 | 37200 | 37100 | 459 |
| 463 | 20231018 | 110200 | 5749741400 | 37100 | 37100 | 37100 | 37100 | 224 |
| 464 | 20231018 | 110100 | 5741431000 | 37100 | 36850 | 37150 | 36850 | 4691 |
| 465 | 20231018 | 110000 | 5567944750 | 36850 | 36850 | 36850 | 36800 | 16 |
| 466 | 20231018 | 105900 | 5567355200 | 36850 | 36850 | 36850 | 36800 | 116 |
| 467 | 20231018 | 105800 | 5563084000 | 36850 | 36850 | 36850 | 36800 | 178 |
| 468 | 20231018 | 105700 | 5556526100 | 36850 | 36850 | 36850 | 36800 | 548 |
| 469 | 20231018 | 105600 | 5536332800 | 36800 | 36850 | 36850 | 36800 | 116 |
| 470 | 20231018 | 105500 | 5532062500 | 36850 | 36850 | 36850 | 36800 | 375 |
| 471 | 20231018 | 105400 | 5518243850 | 36850 | 36900 | 36900 | 36850 | 99 |
| 472 | 20231018 | 105300 | 5514591350 | 36900 | 36900 | 36900 | 36900 | 19 |
| 473 | 20231018 | 105200 | 5513890250 | 36900 | 36900 | 36900 | 36850 | 374 |
| 474 | 20231018 | 105100 | 5500102650 | 36900 | 36900 | 36900 | 36900 | 28 |
| 475 | 20231018 | 105000 | 5499069450 | 36900 | 36850 | 36900 | 36850 | 24 |
| 476 | 20231018 | 104900 | 5498184350 | 36850 | 36900 | 36900 | 36850 | 399 |
| 477 | 20231018 | 104800 | 5483469950 | 36900 | 36900 | 36900 | 36850 | 315 |
| 478 | 20231018 | 104700 | 5471848800 | 36900 | 36900 | 36900 | 36900 | 95 |
| 479 | 20231018 | 104600 | 5468343300 | 36900 | 36900 | 36900 | 36900 | 73 |
| 480 | 20231018 | 104500 | 5465649600 | 36900 | 36850 | 36900 | 36850 | 230 |
| 481 | 20231018 | 104400 | 5457164050 | 36850 | 36850 | 36900 | 36850 | 459 |
| 482 | 20231018 | 104300 | 5440237850 | 36850 | 36850 | 36900 | 36850 | 1059 |
| 483 | 20231018 | 104200 | 5401194000 | 36850 | 36850 | 36850 | 36850 | 15 |
| 484 | 20231018 | 104100 | 5400641250 | 36800 | 36850 | 36850 | 36800 | 39 |
| 485 | 20231018 | 104000 | 5399205000 | 36850 | 36800 | 36850 | 36800 | 296 |
| 486 | 20231018 | 103900 | 5388309450 | 36800 | 36850 | 36850 | 36800 | 233 |
| 487 | 20231018 | 103800 | 5379732000 | 36850 | 36900 | 36900 | 36850 | 451 |
| 488 | 20231018 | 103700 | 5363099050 | 36900 | 36900 | 36900 | 36900 | 470 |
| 489 | 20231018 | 103600 | 5345756050 | 36950 | 36950 | 36950 | 36950 | 65 |
| 490 | 20231018 | 103500 | 5343354300 | 36950 | 36950 | 36950 | 36950 | 411 |
| 491 | 20231018 | 103400 | 5328167850 | 36950 | 36900 | 36950 | 36900 | 52 |
| 492 | 20231018 | 103300 | 5326249000 | 36900 | 36900 | 36950 | 36900 | 608 |
| 493 | 20231018 | 103200 | 5303812800 | 36950 | 36850 | 36950 | 36800 | 639 |
| 494 | 20231018 | 103100 | 5280252200 | 36850 | 36950 | 36950 | 36850 | 1435 |
| 495 | 20231018 | 103000 | 5227306050 | 36950 | 36950 | 36950 | 36900 | 145 |
| 496 | 20231018 | 102900 | 5221951050 | 36950 | 36950 | 36950 | 36900 | 101 |
| 497 | 20231018 | 102800 | 5218222850 | 36950 | 36950 | 36950 | 36950 | 490 |
| 498 | 20231018 | 102700 | 5200117350 | 36900 | 36950 | 36950 | 36900 | 400 |
| 499 | 20231018 | 102600 | 5185338100 | 36900 | 36850 | 36900 | 36850 | 1253 |
| 500 | 20231018 | 102500 | 5139106650 | 36900 | 36900 | 36900 | 36850 | 939 |
| 501 | 20231018 | 102400 | 5104459250 | 36900 | 36750 | 36900 | 36750 | 1068 |
| 502 | 20231018 | 102300 | 5065158400 | 36750 | 36650 | 36750 | 36600 | 570 |
| 503 | 20231018 | 102200 | 5044261750 | 36650 | 36600 | 36650 | 36600 | 190 |
| 504 | 20231018 | 102100 | 5037301100 | 36600 | 36550 | 36650 | 36550 | 501 |
| 505 | 20231018 | 102000 | 5018960250 | 36600 | 36600 | 36600 | 36550 | 582 |
| 506 | 20231018 | 101900 | 4997665200 | 36600 | 36600 | 36600 | 36600 | 326 |
| 507 | 20231018 | 101800 | 4985733600 | 36600 | 36600 | 36600 | 36600 | 308 |
| 508 | 20231018 | 101700 | 4974460800 | 36600 | 36600 | 36600 | 36600 | 153 |
| 509 | 20231018 | 101600 | 4968861000 | 36600 | 36600 | 36600 | 36550 | 182 |
| 510 | 20231018 | 101500 | 4962201300 | 36600 | 36600 | 36600 | 36550 | 265 |
| 511 | 20231018 | 101400 | 4952508650 | 36550 | 36500 | 36600 | 36500 | 167 |
| 512 | 20231018 | 101300 | 4946403450 | 36600 | 36500 | 36600 | 36450 | 1994 |
| 513 | 20231018 | 101200 | 4873562150 | 36500 | 36500 | 36500 | 36500 | 256 |
| 514 | 20231018 | 101100 | 4864218150 | 36500 | 36450 | 36500 | 36450 | 166 |
| 515 | 20231018 | 101000 | 4858165300 | 36450 | 36400 | 36450 | 36400 | 301 |
| 516 | 20231018 | 100900 | 4847193900 | 36450 | 36450 | 36500 | 36400 | 729 |
| 517 | 20231018 | 100800 | 4820621100 | 36450 | 36500 | 36500 | 36450 | 438 |
| 518 | 20231018 | 100700 | 4804649800 | 36450 | 36450 | 36450 | 36450 | 235 |
| 519 | 20231018 | 100600 | 4796084050 | 36400 | 36450 | 36500 | 36400 | 809 |
| 520 | 20231018 | 100500 | 4766593550 | 36500 | 36450 | 36500 | 36450 | 515 |
| 521 | 20231018 | 100400 | 4747818300 | 36400 | 36450 | 36450 | 36400 | 365 |
| 522 | 20231018 | 100300 | 4734522050 | 36450 | 36450 | 36500 | 36400 | 421 |
| 523 | 20231018 | 100200 | 4719176650 | 36400 | 36500 | 36500 | 36400 | 1225 |
| 524 | 20231018 | 100100 | 4674496150 | 36500 | 36550 | 36550 | 36500 | 158 |
| 525 | 20231018 | 100000 | 4668728900 | 36550 | 36550 | 36550 | 36500 | 1170 |
| 526 | 20231018 | 095900 | 4626022350 | 36500 | 36500 | 36550 | 36450 | 107 |
| 527 | 20231018 | 095800 | 4622117950 | 36500 | 36450 | 36500 | 36450 | 162 |
| 528 | 20231018 | 095700 | 4616207800 | 36450 | 36500 | 36500 | 36400 | 1148 |
| 529 | 20231018 | 095600 | 4574356650 | 36500 | 36450 | 36500 | 36450 | 649 |
| 530 | 20231018 | 095500 | 4550673150 | 36450 | 36500 | 36500 | 36450 | 514 |
| 531 | 20231018 | 095400 | 4531927200 | 36500 | 36550 | 36550 | 36500 | 1272 |
| 532 | 20231018 | 095300 | 4485469450 | 36550 | 36400 | 36550 | 36400 | 1484 |
| 533 | 20231018 | 095200 | 4431360700 | 36400 | 36350 | 36450 | 36350 | 196 |
| 534 | 20231018 | 095100 | 4424225600 | 36350 | 36400 | 36400 | 36300 | 502 |
| 535 | 20231018 | 095000 | 4405978550 | 36300 | 36400 | 36400 | 36300 | 6267 |
| 536 | 20231018 | 094900 | 4178124700 | 36400 | 36450 | 36500 | 36350 | 2375 |
| 537 | 20231018 | 094800 | 4091626950 | 36450 | 36550 | 36550 | 36400 | 2889 |
| 538 | 20231018 | 094700 | 3986248050 | 36500 | 36500 | 36600 | 36450 | 2837 |
| 539 | 20231018 | 094600 | 3882656650 | 36500 | 36500 | 36500 | 36450 | 869 |
| 540 | 20231018 | 094500 | 3850959250 | 36500 | 36500 | 36550 | 36500 | 1653 |
| 541 | 20231018 | 094400 | 3790617900 | 36550 | 36550 | 36550 | 36500 | 2765 |
| 542 | 20231018 | 094300 | 3689662200 | 36550 | 36650 | 36650 | 36500 | 4291 |
| 543 | 20231018 | 094200 | 3532757850 | 36650 | 36700 | 36700 | 36650 | 823 |
| 544 | 20231018 | 094100 | 3502593350 | 36650 | 36850 | 36900 | 36600 | 6470 |
| 545 | 20231018 | 094000 | 3265228500 | 36850 | 36800 | 36850 | 36700 | 4826 |
| 546 | 20231018 | 093900 | 3087876650 | 36800 | 36800 | 36900 | 36800 | 1285 |
| 547 | 20231018 | 093800 | 3040535950 | 36800 | 36900 | 36900 | 36800 | 1801 |
| 548 | 20231018 | 093700 | 2974203550 | 36900 | 37100 | 37100 | 36900 | 7749 |
| 549 | 20231018 | 093600 | 2687635200 | 37100 | 37100 | 37150 | 37050 | 831 |
| 550 | 20231018 | 093500 | 2656804650 | 37100 | 37150 | 37150 | 37050 | 1439 |
| 551 | 20231018 | 093400 | 2603418600 | 37100 | 37150 | 37150 | 37100 | 184 |
| 552 | 20231018 | 093300 | 2596584800 | 37150 | 37150 | 37150 | 37100 | 452 |
| 553 | 20231018 | 093200 | 2579810800 | 37150 | 37050 | 37200 | 37050 | 2822 |
| 554 | 20231018 | 093100 | 2475121000 | 37050 | 37050 | 37050 | 37000 | 229 |
| 555 | 20231018 | 093000 | 2466641050 | 37050 | 37050 | 37050 | 37000 | 1235 |
| 556 | 20231018 | 092900 | 2420909250 | 37050 | 37100 | 37100 | 37000 | 4938 |
| 557 | 20231018 | 092800 | 2238065150 | 37150 | 37200 | 37200 | 37100 | 2331 |
| 558 | 20231018 | 092700 | 2151565500 | 37200 | 37250 | 37250 | 37150 | 1818 |
| 559 | 20231018 | 092600 | 2083953400 | 37200 | 37200 | 37250 | 37200 | 727 |
| 560 | 20231018 | 092500 | 2056903800 | 37200 | 37200 | 37250 | 37200 | 116 |
| 561 | 20231018 | 092400 | 2052588400 | 37200 | 37200 | 37250 | 37150 | 505 |
| 562 | 20231018 | 092300 | 2033800850 | 37200 | 37200 | 37200 | 37150 | 979 |
| 563 | 20231018 | 092200 | 1997399750 | 37100 | 37050 | 37250 | 37000 | 3380 |
| 564 | 20231018 | 092100 | 1871943900 | 37050 | 37100 | 37100 | 37000 | 1975 |
| 565 | 20231018 | 092000 | 1798754250 | 37100 | 37100 | 37150 | 37100 | 1740 |
| 566 | 20231018 | 091900 | 1734198850 | 37100 | 37150 | 37200 | 37100 | 594 |
| 567 | 20231018 | 091800 | 1712135150 | 37150 | 37150 | 37200 | 37150 | 593 |
| 568 | 20231018 | 091700 | 1690101250 | 37200 | 37300 | 37300 | 37200 | 1994 |
| 569 | 20231018 | 091600 | 1615819850 | 37350 | 37350 | 37350 | 37300 | 512 |
| 570 | 20231018 | 091500 | 1596717250 | 37350 | 37350 | 37350 | 37300 | 2096 |
| 571 | 20231018 | 091400 | 1518460000 | 37350 | 37450 | 37450 | 37350 | 2716 |
| 572 | 20231018 | 091300 | 1416907250 | 37450 | 37400 | 37450 | 37400 | 177 |
| 573 | 20231018 | 091200 | 1410283450 | 37450 | 37600 | 37600 | 37400 | 1737 |
| 574 | 20231018 | 091100 | 1345166450 | 37600 | 37700 | 37700 | 37600 | 3370 |
| 575 | 20231018 | 091000 | 1218303350 | 37750 | 37650 | 37750 | 37650 | 1850 |
| 576 | 20231018 | 090900 | 1148531150 | 37650 | 37800 | 37800 | 37650 | 3761 |
| 577 | 20231018 | 090800 | 1006643450 | 37800 | 37700 | 37800 | 37700 | 2745 |
| 578 | 20231018 | 090700 | 903065650 | 37700 | 37750 | 37800 | 37650 | 2855 |
| 579 | 20231018 | 090600 | 795393000 | 37750 | 37550 | 37850 | 37500 | 3409 |
| 580 | 20231018 | 090500 | 666823000 | 37500 | 37400 | 37550 | 37400 | 491 |
| 581 | 20231018 | 090400 | 648413450 | 37400 | 37350 | 37500 | 37250 | 1571 |
| 582 | 20231018 | 090300 | 589655300 | 37300 | 37100 | 37400 | 37050 | 1929 |
| 583 | 20231018 | 090200 | 517872600 | 37100 | 37050 | 37300 | 37000 | 4853 |
| 584 | 20231018 | 090100 | 337908800 | 37050 | 37200 | 37250 | 37000 | 3695 |
| 585 | 20231018 | 090000 | 200789050 | 37200 | 37200 | 37350 | 37150 | 5347 |