31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 184700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 613 |
| 3 | 20231023 | 184600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20231023 | 184500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20231023 | 184400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20231023 | 184300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20231023 | 184200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20231023 | 184100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20231023 | 184000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20231023 | 183900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20231023 | 183800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20231023 | 183700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20231023 | 183600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20231023 | 183500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20231023 | 183400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20231023 | 183300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20231023 | 183200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20231023 | 183100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20231023 | 183000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20231023 | 182900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20231023 | 182800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20231023 | 182700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20231023 | 182600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20231023 | 182500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20231023 | 182400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20231023 | 182300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20231023 | 182200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20231023 | 182100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20231023 | 182000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20231023 | 181900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20231023 | 181800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20231023 | 181700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 613 |
| 33 | 20231023 | 181600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20231023 | 181500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20231023 | 181400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20231023 | 181300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20231023 | 181200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20231023 | 181100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20231023 | 181000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20231023 | 180900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20231023 | 180800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20231023 | 180700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20231023 | 180600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20231023 | 180500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20231023 | 180400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20231023 | 180300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20231023 | 180200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20231023 | 180100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20231023 | 180000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20231023 | 175900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20231023 | 175800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20231023 | 175700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20231023 | 175600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20231023 | 175500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20231023 | 175400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20231023 | 175300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20231023 | 175200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20231023 | 175100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20231023 | 175000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20231023 | 174900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20231023 | 174800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20231023 | 174700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 613 |
| 63 | 20231023 | 174600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20231023 | 174500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20231023 | 174400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20231023 | 174300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20231023 | 174200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20231023 | 174100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20231023 | 174000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20231023 | 173900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20231023 | 173800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20231023 | 173700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20231023 | 173600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20231023 | 173500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20231023 | 173400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20231023 | 173300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20231023 | 173200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20231023 | 173100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20231023 | 173000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20231023 | 172900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20231023 | 172800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20231023 | 172700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20231023 | 172600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20231023 | 172500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20231023 | 172400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20231023 | 172300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20231023 | 172200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20231023 | 172100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20231023 | 172000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20231023 | 171900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20231023 | 171800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20231023 | 171700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 613 |
| 93 | 20231023 | 171600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20231023 | 171500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20231023 | 171400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20231023 | 171300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20231023 | 171200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20231023 | 171100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20231023 | 171000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20231023 | 170900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20231023 | 170800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20231023 | 170700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20231023 | 170600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20231023 | 170500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20231023 | 170400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20231023 | 170300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20231023 | 170200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20231023 | 170100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20231023 | 170000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20231023 | 165900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20231023 | 165800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20231023 | 165700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20231023 | 165600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20231023 | 165500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20231023 | 165400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20231023 | 165300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20231023 | 165200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20231023 | 165100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20231023 | 165000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20231023 | 164900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20231023 | 164800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20231023 | 164700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 613 |
| 123 | 20231023 | 164600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20231023 | 164500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20231023 | 164400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20231023 | 164300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20231023 | 164200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20231023 | 164100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20231023 | 164000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20231023 | 163900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20231023 | 163800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20231023 | 163700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20231023 | 163600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20231023 | 163500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20231023 | 163400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20231023 | 163300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20231023 | 163200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20231023 | 163100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20231023 | 163000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20231023 | 162900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20231023 | 162800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20231023 | 162700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20231023 | 162600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20231023 | 162500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20231023 | 162400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20231023 | 162300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20231023 | 162200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20231023 | 162100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20231023 | 162000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20231023 | 161900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20231023 | 161800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20231023 | 161700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 613 |
| 153 | 20231023 | 161600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20231023 | 161500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20231023 | 161400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20231023 | 161300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20231023 | 161200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20231023 | 161100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20231023 | 161000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20231023 | 160900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20231023 | 160800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20231023 | 160700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20231023 | 160600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20231023 | 160500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20231023 | 160400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20231023 | 160300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20231023 | 160200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20231023 | 160100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20231023 | 160000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20231023 | 155900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20231023 | 155800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20231023 | 155700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20231023 | 155600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20231023 | 155500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20231023 | 155400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20231023 | 155300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20231023 | 155200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20231023 | 155100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20231023 | 155000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20231023 | 154900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20231023 | 154800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20231023 | 154700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 613 |
| 183 | 20231023 | 154600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20231023 | 154500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20231023 | 154400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20231023 | 154300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20231023 | 154200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20231023 | 154100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20231023 | 154000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20231023 | 153900 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20231023 | 153800 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20231023 | 153700 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20231023 | 153600 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20231023 | 153500 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20231023 | 153400 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20231023 | 153300 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20231023 | 153200 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20231023 | 153100 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20231023 | 153000 | 4967813100 | 39050 | 39050 | 39050 | 39050 | 613 |
| 200 | 20231023 | 152900 | 4943875450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20231023 | 152800 | 4943875450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20231023 | 152700 | 4943875450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20231023 | 152600 | 4943875450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20231023 | 152500 | 4943875450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20231023 | 152400 | 4943875450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20231023 | 152300 | 4943875450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20231023 | 152200 | 4943875450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20231023 | 152100 | 4943875450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20231023 | 152000 | 4943875450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20231023 | 151900 | 4943875450 | 39000 | 38900 | 39000 | 38750 | 190 |
| 211 | 20231023 | 151800 | 4936494050 | 38950 | 38900 | 38950 | 38900 | 80 |
| 212 | 20231023 | 151700 | 4933381650 | 38900 | 38750 | 38900 | 38700 | 86 |
| 213 | 20231023 | 151600 | 4930048500 | 38750 | 38800 | 38850 | 38750 | 312 |
| 214 | 20231023 | 151500 | 4917939400 | 38800 | 38800 | 38850 | 38800 | 240 |
| 215 | 20231023 | 151400 | 4908626850 | 38800 | 38800 | 38850 | 38750 | 154 |
| 216 | 20231023 | 151300 | 4902648750 | 38800 | 38800 | 38900 | 38750 | 540 |
| 217 | 20231023 | 151200 | 4881705850 | 38800 | 38750 | 38850 | 38700 | 266 |
| 218 | 20231023 | 151100 | 4871402600 | 38750 | 38800 | 38850 | 38700 | 167 |
| 219 | 20231023 | 151000 | 4864930850 | 38650 | 38750 | 38800 | 38650 | 150 |
| 220 | 20231023 | 150900 | 4859128500 | 38800 | 38650 | 38800 | 38650 | 60 |
| 221 | 20231023 | 150800 | 4856807950 | 38650 | 38700 | 38700 | 38600 | 164 |
| 222 | 20231023 | 150700 | 4850469300 | 38600 | 38600 | 38700 | 38600 | 70 |
| 223 | 20231023 | 150600 | 4847765650 | 38650 | 38600 | 38700 | 38550 | 105 |
| 224 | 20231023 | 150500 | 4843712250 | 38600 | 38700 | 38700 | 38600 | 405 |
| 225 | 20231023 | 150400 | 4828054200 | 38700 | 38700 | 38700 | 38650 | 103 |
| 226 | 20231023 | 150300 | 4824071200 | 38800 | 38750 | 38800 | 38650 | 130 |
| 227 | 20231023 | 150200 | 4819036250 | 38800 | 38600 | 38800 | 38600 | 70 |
| 228 | 20231023 | 150100 | 4816328450 | 38600 | 38550 | 38900 | 38550 | 362 |
| 229 | 20231023 | 150000 | 4802309200 | 38700 | 38500 | 38700 | 38500 | 202 |
| 230 | 20231023 | 145900 | 4794508100 | 38500 | 38400 | 38600 | 38400 | 815 |
| 231 | 20231023 | 145800 | 4763144100 | 38400 | 38550 | 38550 | 38400 | 456 |
| 232 | 20231023 | 145700 | 4745608900 | 38550 | 38600 | 38600 | 38400 | 264 |
| 233 | 20231023 | 145600 | 4735446250 | 38600 | 38700 | 39000 | 38600 | 854 |
| 234 | 20231023 | 145500 | 4702283250 | 38750 | 38400 | 39000 | 38350 | 3010 |
| 235 | 20231023 | 145400 | 4585337850 | 38400 | 38400 | 38450 | 38400 | 394 |
| 236 | 20231023 | 145300 | 4570199600 | 38500 | 38450 | 38500 | 38400 | 342 |
| 237 | 20231023 | 145200 | 4557057250 | 38450 | 38450 | 38550 | 38350 | 1487 |
| 238 | 20231023 | 145100 | 4499829750 | 38400 | 38400 | 38450 | 38350 | 366 |
| 239 | 20231023 | 145000 | 4485791450 | 38400 | 38450 | 38500 | 38400 | 293 |
| 240 | 20231023 | 144900 | 4474540000 | 38450 | 38400 | 38450 | 38350 | 426 |
| 241 | 20231023 | 144800 | 4458189900 | 38450 | 38350 | 38450 | 38350 | 339 |
| 242 | 20231023 | 144700 | 4445185450 | 38350 | 38400 | 38400 | 38350 | 443 |
| 243 | 20231023 | 144600 | 4428188650 | 38500 | 38400 | 38500 | 38350 | 411 |
| 244 | 20231023 | 144500 | 4412405300 | 38400 | 38400 | 38400 | 38400 | 150 |
| 245 | 20231023 | 144400 | 4406645300 | 38400 | 38500 | 38550 | 38400 | 679 |
| 246 | 20231023 | 144300 | 4380521500 | 38500 | 38400 | 38500 | 38400 | 66 |
| 247 | 20231023 | 144200 | 4377985750 | 38400 | 38450 | 38500 | 38400 | 221 |
| 248 | 20231023 | 144100 | 4369495550 | 38450 | 38400 | 38450 | 38400 | 148 |
| 249 | 20231023 | 144000 | 4363811700 | 38450 | 38400 | 38500 | 38350 | 138 |
| 250 | 20231023 | 143900 | 4358509150 | 38400 | 38400 | 38500 | 38400 | 77 |
| 251 | 20231023 | 143800 | 4355549600 | 38400 | 38400 | 38400 | 38350 | 134 |
| 252 | 20231023 | 143700 | 4350405350 | 38400 | 38450 | 38500 | 38400 | 162 |
| 253 | 20231023 | 143600 | 4344181900 | 38400 | 38400 | 38400 | 38400 | 96 |
| 254 | 20231023 | 143500 | 4340495500 | 38400 | 38400 | 38400 | 38350 | 99 |
| 255 | 20231023 | 143400 | 4336694700 | 38450 | 38400 | 38450 | 38350 | 261 |
| 256 | 20231023 | 143300 | 4326670600 | 38400 | 38400 | 38450 | 38400 | 132 |
| 257 | 20231023 | 143200 | 4321597400 | 38400 | 38350 | 38450 | 38350 | 146 |
| 258 | 20231023 | 143100 | 4315992000 | 38350 | 38350 | 38400 | 38350 | 88 |
| 259 | 20231023 | 143000 | 4312617000 | 38350 | 38350 | 38400 | 38350 | 171 |
| 260 | 20231023 | 142900 | 4306057850 | 38400 | 38400 | 38450 | 38400 | 188 |
| 261 | 20231023 | 142800 | 4298837450 | 38400 | 38450 | 38500 | 38400 | 437 |
| 262 | 20231023 | 142700 | 4282036750 | 38350 | 38400 | 38450 | 38350 | 233 |
| 263 | 20231023 | 142600 | 4273090750 | 38400 | 38450 | 38450 | 38400 | 133 |
| 264 | 20231023 | 142500 | 4267978050 | 38450 | 38350 | 38450 | 38350 | 469 |
| 265 | 20231023 | 142400 | 4249956950 | 38400 | 38400 | 38450 | 38350 | 221 |
| 266 | 20231023 | 142300 | 4241474850 | 38350 | 38400 | 38450 | 38350 | 420 |
| 267 | 20231023 | 142200 | 4225344300 | 38400 | 38400 | 38400 | 38400 | 156 |
| 268 | 20231023 | 142100 | 4219353900 | 38400 | 38400 | 38450 | 38400 | 515 |
| 269 | 20231023 | 142000 | 4199557650 | 38400 | 38400 | 38450 | 38350 | 354 |
| 270 | 20231023 | 141900 | 4185959100 | 38400 | 38400 | 38450 | 38400 | 970 |
| 271 | 20231023 | 141800 | 4148709800 | 38400 | 38500 | 38500 | 38400 | 468 |
| 272 | 20231023 | 141700 | 4130705900 | 38500 | 38400 | 38600 | 38400 | 1005 |
| 273 | 20231023 | 141600 | 4092045150 | 38400 | 38500 | 38500 | 38400 | 208 |
| 274 | 20231023 | 141500 | 4084051900 | 38400 | 38500 | 38500 | 38400 | 270 |
| 275 | 20231023 | 141400 | 4073663100 | 38500 | 38400 | 38550 | 38400 | 379 |
| 276 | 20231023 | 141300 | 4059075150 | 38400 | 38400 | 38500 | 38400 | 865 |
| 277 | 20231023 | 141200 | 4025807200 | 38400 | 38550 | 38550 | 38400 | 613 |
| 278 | 20231023 | 141100 | 4002214550 | 38550 | 38550 | 38550 | 38500 | 213 |
| 279 | 20231023 | 141000 | 3994007250 | 38550 | 38600 | 38600 | 38550 | 358 |
| 280 | 20231023 | 140900 | 3980195400 | 38600 | 38700 | 38700 | 38600 | 179 |
| 281 | 20231023 | 140800 | 3973280300 | 38650 | 38500 | 38650 | 38450 | 463 |
| 282 | 20231023 | 140700 | 3955429450 | 38550 | 38550 | 38550 | 38450 | 270 |
| 283 | 20231023 | 140600 | 3945035650 | 38500 | 38350 | 38550 | 38350 | 735 |
| 284 | 20231023 | 140500 | 3916748700 | 38350 | 38300 | 38400 | 38300 | 250 |
| 285 | 20231023 | 140400 | 3907160900 | 38300 | 38300 | 38350 | 38300 | 145 |
| 286 | 20231023 | 140300 | 3901605750 | 38400 | 38400 | 38400 | 38300 | 235 |
| 287 | 20231023 | 140200 | 3892588550 | 38400 | 38450 | 38450 | 38350 | 227 |
| 288 | 20231023 | 140100 | 3883873750 | 38400 | 38400 | 38450 | 38400 | 247 |
| 289 | 20231023 | 140000 | 3874388800 | 38400 | 38400 | 38500 | 38400 | 224 |
| 290 | 20231023 | 135900 | 3865783700 | 38400 | 38400 | 38500 | 38400 | 193 |
| 291 | 20231023 | 135800 | 3858369800 | 38400 | 38450 | 38450 | 38400 | 110 |
| 292 | 20231023 | 135700 | 3854143100 | 38450 | 38500 | 38500 | 38450 | 169 |
| 293 | 20231023 | 135600 | 3847644750 | 38500 | 38450 | 38500 | 38450 | 304 |
| 294 | 20231023 | 135500 | 3835948250 | 38450 | 38500 | 38550 | 38450 | 219 |
| 295 | 20231023 | 135400 | 3827523500 | 38500 | 38500 | 38550 | 38450 | 135 |
| 296 | 20231023 | 135300 | 3822325550 | 38550 | 38500 | 38550 | 38450 | 260 |
| 297 | 20231023 | 135200 | 3812323200 | 38500 | 38450 | 38550 | 38450 | 171 |
| 298 | 20231023 | 135100 | 3805743550 | 38450 | 38450 | 38500 | 38450 | 320 |
| 299 | 20231023 | 135000 | 3793430250 | 38500 | 38450 | 38500 | 38400 | 465 |
| 300 | 20231023 | 134900 | 3775547650 | 38400 | 38450 | 38500 | 38400 | 336 |
| 301 | 20231023 | 134800 | 3762627950 | 38450 | 38500 | 38500 | 38450 | 322 |
| 302 | 20231023 | 134700 | 3750246000 | 38500 | 38550 | 38550 | 38450 | 477 |
| 303 | 20231023 | 134600 | 3731880450 | 38550 | 38500 | 38550 | 38500 | 356 |
| 304 | 20231023 | 134500 | 3718172950 | 38500 | 38500 | 38550 | 38500 | 597 |
| 305 | 20231023 | 134400 | 3695184700 | 38500 | 38550 | 38550 | 38500 | 111 |
| 306 | 20231023 | 134300 | 3690910900 | 38550 | 38550 | 38600 | 38500 | 315 |
| 307 | 20231023 | 134200 | 3678777400 | 38600 | 38550 | 38600 | 38500 | 888 |
| 308 | 20231023 | 134100 | 3644543100 | 38600 | 38600 | 38600 | 38550 | 1063 |
| 309 | 20231023 | 134000 | 3603545100 | 38600 | 38600 | 38600 | 38550 | 290 |
| 310 | 20231023 | 133900 | 3592356000 | 38600 | 38650 | 38650 | 38600 | 478 |
| 311 | 20231023 | 133800 | 3573902700 | 38650 | 38650 | 38700 | 38650 | 414 |
| 312 | 20231023 | 133700 | 3557900100 | 38650 | 38650 | 38650 | 38600 | 596 |
| 313 | 20231023 | 133600 | 3534878300 | 38600 | 38700 | 38700 | 38600 | 405 |
| 314 | 20231023 | 133500 | 3519220850 | 38700 | 38750 | 38750 | 38700 | 1291 |
| 315 | 20231023 | 133400 | 3469239350 | 38750 | 38750 | 38800 | 38750 | 215 |
| 316 | 20231023 | 133300 | 3460906600 | 38800 | 38800 | 38800 | 38750 | 242 |
| 317 | 20231023 | 133200 | 3451517100 | 38800 | 38800 | 38850 | 38800 | 330 |
| 318 | 20231023 | 133100 | 3438711100 | 38800 | 38800 | 38850 | 38800 | 252 |
| 319 | 20231023 | 133000 | 3428926600 | 38800 | 38800 | 38900 | 38800 | 395 |
| 320 | 20231023 | 132900 | 3413587150 | 38850 | 38850 | 38850 | 38800 | 105 |
| 321 | 20231023 | 132800 | 3409508550 | 38800 | 38900 | 38950 | 38800 | 487 |
| 322 | 20231023 | 132700 | 3390576600 | 38900 | 38900 | 39000 | 38850 | 413 |
| 323 | 20231023 | 132600 | 3374484450 | 38900 | 38850 | 39050 | 38850 | 1136 |
| 324 | 20231023 | 132500 | 3330203650 | 38850 | 38850 | 38900 | 38800 | 492 |
| 325 | 20231023 | 132400 | 3311094150 | 38850 | 38900 | 38950 | 38850 | 301 |
| 326 | 20231023 | 132300 | 3299386800 | 38900 | 38850 | 38900 | 38850 | 179 |
| 327 | 20231023 | 132200 | 3292428150 | 38850 | 38850 | 38850 | 38800 | 144 |
| 328 | 20231023 | 132100 | 3286838150 | 38800 | 38850 | 38850 | 38800 | 297 |
| 329 | 20231023 | 132000 | 3275313900 | 38850 | 38900 | 38900 | 38850 | 274 |
| 330 | 20231023 | 131900 | 3264668750 | 38850 | 38900 | 38900 | 38850 | 175 |
| 331 | 20231023 | 131800 | 3257867450 | 38850 | 38900 | 38900 | 38850 | 246 |
| 332 | 20231023 | 131700 | 3248305750 | 38950 | 38950 | 38950 | 38850 | 164 |
| 333 | 20231023 | 131600 | 3241924150 | 38950 | 39000 | 39100 | 38800 | 2419 |
| 334 | 20231023 | 131500 | 3147673400 | 39050 | 39000 | 39050 | 39000 | 591 |
| 335 | 20231023 | 131400 | 3124619600 | 39000 | 39050 | 39050 | 39000 | 731 |
| 336 | 20231023 | 131300 | 3096092900 | 39000 | 39150 | 39150 | 39000 | 2090 |
| 337 | 20231023 | 131200 | 3014426100 | 39150 | 39150 | 39200 | 39100 | 1155 |
| 338 | 20231023 | 131100 | 2969202300 | 39150 | 39200 | 39200 | 39150 | 238 |
| 339 | 20231023 | 131000 | 2959883300 | 39200 | 39150 | 39200 | 39100 | 119 |
| 340 | 20231023 | 130900 | 2955223500 | 39200 | 39150 | 39200 | 39100 | 110 |
| 341 | 20231023 | 130800 | 2950917000 | 39150 | 39150 | 39200 | 39100 | 177 |
| 342 | 20231023 | 130700 | 2943989100 | 39150 | 39150 | 39200 | 39150 | 205 |
| 343 | 20231023 | 130600 | 2935957750 | 39150 | 39300 | 39300 | 39150 | 551 |
| 344 | 20231023 | 130500 | 2914378200 | 39200 | 39200 | 39300 | 39150 | 733 |
| 345 | 20231023 | 130400 | 2885645500 | 39250 | 39250 | 39250 | 39200 | 215 |
| 346 | 20231023 | 130300 | 2877211800 | 39200 | 39250 | 39300 | 39200 | 107 |
| 347 | 20231023 | 130200 | 2873015800 | 39250 | 39200 | 39250 | 39200 | 165 |
| 348 | 20231023 | 130100 | 2866547500 | 39200 | 39250 | 39300 | 39200 | 188 |
| 349 | 20231023 | 130000 | 2859173150 | 39250 | 39250 | 39250 | 39200 | 170 |
| 350 | 20231023 | 125900 | 2852504850 | 39200 | 39200 | 39250 | 39200 | 171 |
| 351 | 20231023 | 125800 | 2845797150 | 39200 | 39200 | 39250 | 39200 | 200 |
| 352 | 20231023 | 125700 | 2837951700 | 39200 | 39250 | 39250 | 39200 | 182 |
| 353 | 20231023 | 125600 | 2830816450 | 39200 | 39250 | 39250 | 39200 | 98 |
| 354 | 20231023 | 125500 | 2826973900 | 39250 | 39300 | 39300 | 39250 | 1033 |
| 355 | 20231023 | 125400 | 2786427150 | 39300 | 39200 | 39300 | 39200 | 362 |
| 356 | 20231023 | 125300 | 2772222100 | 39250 | 39200 | 39250 | 39200 | 73 |
| 357 | 20231023 | 125200 | 2769360000 | 39250 | 39250 | 39250 | 39200 | 452 |
| 358 | 20231023 | 125100 | 2751619150 | 39250 | 39300 | 39300 | 39250 | 162 |
| 359 | 20231023 | 125000 | 2745259350 | 39300 | 39300 | 39300 | 39250 | 411 |
| 360 | 20231023 | 124900 | 2729110050 | 39300 | 39300 | 39350 | 39300 | 86 |
| 361 | 20231023 | 124800 | 2725729550 | 39300 | 39300 | 39350 | 39300 | 75 |
| 362 | 20231023 | 124700 | 2722781550 | 39300 | 39350 | 39350 | 39300 | 169 |
| 363 | 20231023 | 124600 | 2716138600 | 39300 | 39350 | 39350 | 39300 | 72 |
| 364 | 20231023 | 124500 | 2713308400 | 39300 | 39300 | 39350 | 39300 | 132 |
| 365 | 20231023 | 124400 | 2708120150 | 39300 | 39300 | 39350 | 39300 | 153 |
| 366 | 20231023 | 124300 | 2702106350 | 39300 | 39250 | 39350 | 39250 | 418 |
| 367 | 20231023 | 124200 | 2685678950 | 39200 | 39250 | 39300 | 39200 | 71 |
| 368 | 20231023 | 124100 | 2682893300 | 39200 | 39200 | 39250 | 39200 | 102 |
| 369 | 20231023 | 124000 | 2678892400 | 39200 | 39300 | 39300 | 39200 | 226 |
| 370 | 20231023 | 123900 | 2670027500 | 39250 | 39250 | 39250 | 39250 | 301 |
| 371 | 20231023 | 123800 | 2658213250 | 39250 | 39250 | 39250 | 39200 | 166 |
| 372 | 20231023 | 123700 | 2651698950 | 39250 | 39250 | 39350 | 39200 | 443 |
| 373 | 20231023 | 123600 | 2634307550 | 39250 | 39300 | 39300 | 39250 | 183 |
| 374 | 20231023 | 123500 | 2627124550 | 39300 | 39250 | 39300 | 39200 | 209 |
| 375 | 20231023 | 123400 | 2618924850 | 39250 | 39250 | 39300 | 39250 | 558 |
| 376 | 20231023 | 123300 | 2597014600 | 39250 | 39300 | 39350 | 39250 | 387 |
| 377 | 20231023 | 123200 | 2581816600 | 39300 | 39350 | 39350 | 39300 | 365 |
| 378 | 20231023 | 123100 | 2567467900 | 39400 | 39400 | 39400 | 39400 | 92 |
| 379 | 20231023 | 123000 | 2563843100 | 39400 | 39400 | 39450 | 39400 | 366 |
| 380 | 20231023 | 122900 | 2549422500 | 39400 | 39400 | 39450 | 39400 | 168 |
| 381 | 20231023 | 122800 | 2542802950 | 39400 | 39400 | 39450 | 39400 | 865 |
| 382 | 20231023 | 122700 | 2508721450 | 39400 | 39400 | 39450 | 39400 | 57 |
| 383 | 20231023 | 122600 | 2506475400 | 39400 | 39400 | 39450 | 39400 | 231 |
| 384 | 20231023 | 122500 | 2497373750 | 39400 | 39400 | 39400 | 39400 | 65 |
| 385 | 20231023 | 122400 | 2494812750 | 39450 | 39450 | 39450 | 39400 | 85 |
| 386 | 20231023 | 122300 | 2491462250 | 39450 | 39450 | 39450 | 39400 | 303 |
| 387 | 20231023 | 122200 | 2479519900 | 39450 | 39450 | 39450 | 39450 | 402 |
| 388 | 20231023 | 122100 | 2463661000 | 39450 | 39500 | 39500 | 39450 | 100 |
| 389 | 20231023 | 122000 | 2459714750 | 39450 | 39500 | 39500 | 39450 | 144 |
| 390 | 20231023 | 121900 | 2454032750 | 39500 | 39500 | 39500 | 39450 | 416 |
| 391 | 20231023 | 121800 | 2437601900 | 39500 | 39550 | 39550 | 39450 | 224 |
| 392 | 20231023 | 121700 | 2428753550 | 39550 | 39500 | 39550 | 39450 | 309 |
| 393 | 20231023 | 121600 | 2416536750 | 39500 | 39500 | 39500 | 39450 | 557 |
| 394 | 20231023 | 121500 | 2394552650 | 39500 | 39500 | 39500 | 39500 | 155 |
| 395 | 20231023 | 121400 | 2388430150 | 39500 | 39500 | 39550 | 39500 | 101 |
| 396 | 20231023 | 121300 | 2384439900 | 39500 | 39550 | 39600 | 39500 | 2242 |
| 397 | 20231023 | 121200 | 2295875400 | 39550 | 39550 | 39600 | 39550 | 76 |
| 398 | 20231023 | 121100 | 2292869250 | 39550 | 39600 | 39600 | 39550 | 160 |
| 399 | 20231023 | 121000 | 2286535850 | 39600 | 39500 | 39600 | 39500 | 92 |
| 400 | 20231023 | 120900 | 2282900350 | 39500 | 39550 | 39600 | 39500 | 243 |
| 401 | 20231023 | 120800 | 2273296000 | 39550 | 39550 | 39550 | 39550 | 129 |
| 402 | 20231023 | 120700 | 2268194050 | 39550 | 39600 | 39600 | 39550 | 40 |
| 403 | 20231023 | 120600 | 2266611750 | 39550 | 39550 | 39600 | 39550 | 234 |
| 404 | 20231023 | 120500 | 2257356550 | 39550 | 39550 | 39550 | 39550 | 89 |
| 405 | 20231023 | 120400 | 2253836600 | 39550 | 39550 | 39550 | 39500 | 74 |
| 406 | 20231023 | 120300 | 2250911100 | 39600 | 39550 | 39600 | 39550 | 251 |
| 407 | 20231023 | 120200 | 2240984000 | 39550 | 39600 | 39600 | 39550 | 202 |
| 408 | 20231023 | 120100 | 2232991100 | 39600 | 39600 | 39600 | 39550 | 167 |
| 409 | 20231023 | 120000 | 2226385500 | 39600 | 39600 | 39600 | 39550 | 362 |
| 410 | 20231023 | 115900 | 2212061450 | 39600 | 39600 | 39600 | 39550 | 394 |
| 411 | 20231023 | 115800 | 2196466100 | 39600 | 39650 | 39650 | 39600 | 56 |
| 412 | 20231023 | 115700 | 2194248450 | 39650 | 39600 | 39650 | 39600 | 184 |
| 413 | 20231023 | 115600 | 2186956150 | 39650 | 39600 | 39650 | 39550 | 766 |
| 414 | 20231023 | 115500 | 2156635650 | 39650 | 39550 | 39650 | 39550 | 153 |
| 415 | 20231023 | 115400 | 2150576450 | 39550 | 39600 | 39600 | 39550 | 82 |
| 416 | 20231023 | 115300 | 2147332100 | 39550 | 39550 | 39650 | 39550 | 73 |
| 417 | 20231023 | 115200 | 2144443800 | 39550 | 39600 | 39600 | 39550 | 209 |
| 418 | 20231023 | 115100 | 2136177050 | 39600 | 39600 | 39600 | 39600 | 170 |
| 419 | 20231023 | 115000 | 2129445050 | 39650 | 39600 | 39650 | 39600 | 205 |
| 420 | 20231023 | 114900 | 2121323050 | 39600 | 39600 | 39600 | 39600 | 215 |
| 421 | 20231023 | 114800 | 2112809050 | 39600 | 39700 | 39750 | 39600 | 165 |
| 422 | 20231023 | 114700 | 2106261550 | 39700 | 39700 | 39700 | 39700 | 551 |
| 423 | 20231023 | 114600 | 2084386850 | 39700 | 39750 | 39800 | 39700 | 147 |
| 424 | 20231023 | 114500 | 2078548950 | 39700 | 39750 | 39750 | 39700 | 234 |
| 425 | 20231023 | 114400 | 2069247950 | 39800 | 39800 | 39800 | 39750 | 161 |
| 426 | 20231023 | 114300 | 2062844250 | 39800 | 39800 | 39800 | 39750 | 171 |
| 427 | 20231023 | 114200 | 2056045300 | 39850 | 39800 | 39850 | 39750 | 338 |
| 428 | 20231023 | 114100 | 2042594400 | 39800 | 39800 | 39850 | 39800 | 71 |
| 429 | 20231023 | 114000 | 2039768350 | 39800 | 39750 | 39800 | 39750 | 182 |
| 430 | 20231023 | 113900 | 2032532950 | 39800 | 39800 | 39850 | 39800 | 229 |
| 431 | 20231023 | 113800 | 2023418550 | 39800 | 39800 | 39850 | 39800 | 184 |
| 432 | 20231023 | 113700 | 2016095300 | 39800 | 39800 | 39850 | 39800 | 223 |
| 433 | 20231023 | 113600 | 2007219650 | 39900 | 39900 | 39900 | 39850 | 28 |
| 434 | 20231023 | 113500 | 2006103550 | 39850 | 39850 | 39850 | 39800 | 332 |
| 435 | 20231023 | 113400 | 1992883750 | 39850 | 39850 | 39900 | 39850 | 270 |
| 436 | 20231023 | 113300 | 1982123900 | 39900 | 39900 | 39900 | 39900 | 15 |
| 437 | 20231023 | 113200 | 1981525400 | 39850 | 39850 | 39850 | 39800 | 163 |
| 438 | 20231023 | 113100 | 1975032750 | 39900 | 39800 | 39900 | 39800 | 485 |
| 439 | 20231023 | 113000 | 1955710600 | 39850 | 39800 | 39850 | 39750 | 136 |
| 440 | 20231023 | 112900 | 1950299250 | 39800 | 39850 | 39900 | 39750 | 815 |
| 441 | 20231023 | 112800 | 1917857450 | 39850 | 39950 | 39950 | 39850 | 190 |
| 442 | 20231023 | 112700 | 1910275850 | 39900 | 39950 | 39950 | 39900 | 196 |
| 443 | 20231023 | 112600 | 1902450300 | 39950 | 39900 | 39950 | 39900 | 433 |
| 444 | 20231023 | 112500 | 1885169850 | 39950 | 39900 | 39950 | 39850 | 559 |
| 445 | 20231023 | 112400 | 1862875950 | 39900 | 39950 | 39950 | 39900 | 607 |
| 446 | 20231023 | 112300 | 1838654800 | 39950 | 39950 | 40000 | 39950 | 152 |
| 447 | 20231023 | 112200 | 1832580600 | 39950 | 40000 | 40000 | 39950 | 250 |
| 448 | 20231023 | 112100 | 1822590100 | 40000 | 40000 | 40050 | 40000 | 889 |
| 449 | 20231023 | 112000 | 1787030000 | 40000 | 40050 | 40050 | 40000 | 103 |
| 450 | 20231023 | 111900 | 1782906200 | 40100 | 40000 | 40100 | 40000 | 870 |
| 451 | 20231023 | 111800 | 1748085000 | 40000 | 40000 | 40050 | 40000 | 291 |
| 452 | 20231023 | 111700 | 1736444500 | 40000 | 40100 | 40100 | 40000 | 2247 |
| 453 | 20231023 | 111600 | 1646410750 | 40150 | 40100 | 40150 | 40100 | 234 |
| 454 | 20231023 | 111500 | 1637021800 | 40100 | 40150 | 40150 | 40100 | 147 |
| 455 | 20231023 | 111400 | 1631121600 | 40200 | 40150 | 40200 | 40150 | 203 |
| 456 | 20231023 | 111300 | 1622970650 | 40150 | 40150 | 40200 | 40150 | 333 |
| 457 | 20231023 | 111200 | 1609593250 | 40200 | 40150 | 40200 | 40150 | 77 |
| 458 | 20231023 | 111100 | 1606499100 | 40150 | 40150 | 40200 | 40150 | 290 |
| 459 | 20231023 | 111000 | 1594851850 | 40150 | 40200 | 40250 | 40150 | 438 |
| 460 | 20231023 | 110900 | 1577256400 | 40200 | 40250 | 40250 | 40200 | 299 |
| 461 | 20231023 | 110800 | 1565236250 | 40200 | 40250 | 40250 | 40200 | 228 |
| 462 | 20231023 | 110700 | 1556064650 | 40200 | 40200 | 40200 | 40200 | 57 |
| 463 | 20231023 | 110600 | 1553773250 | 40250 | 40200 | 40250 | 40200 | 152 |
| 464 | 20231023 | 110500 | 1547655350 | 40250 | 40200 | 40250 | 40200 | 61 |
| 465 | 20231023 | 110400 | 1545202600 | 40200 | 40200 | 40200 | 40200 | 112 |
| 466 | 20231023 | 110300 | 1540700200 | 40200 | 40200 | 40200 | 40200 | 54 |
| 467 | 20231023 | 110200 | 1538529400 | 40200 | 40200 | 40200 | 40200 | 12 |
| 468 | 20231023 | 110100 | 1538047000 | 40200 | 40200 | 40250 | 40200 | 117 |
| 469 | 20231023 | 110000 | 1533343050 | 40200 | 40200 | 40250 | 40200 | 518 |
| 470 | 20231023 | 105900 | 1512519400 | 40200 | 40200 | 40250 | 40200 | 66 |
| 471 | 20231023 | 105800 | 1509866150 | 40200 | 40200 | 40250 | 40200 | 84 |
| 472 | 20231023 | 105700 | 1506489000 | 40200 | 40200 | 40250 | 40200 | 181 |
| 473 | 20231023 | 105600 | 1499212300 | 40200 | 40250 | 40300 | 40200 | 72 |
| 474 | 20231023 | 105500 | 1496314300 | 40250 | 40250 | 40300 | 40250 | 274 |
| 475 | 20231023 | 105400 | 1485285750 | 40250 | 40250 | 40300 | 40250 | 198 |
| 476 | 20231023 | 105300 | 1477310800 | 40250 | 40250 | 40300 | 40250 | 118 |
| 477 | 20231023 | 105200 | 1472560100 | 40250 | 40250 | 40300 | 40250 | 220 |
| 478 | 20231023 | 105100 | 1463700200 | 40250 | 40250 | 40250 | 40250 | 202 |
| 479 | 20231023 | 105000 | 1455569700 | 40250 | 40300 | 40350 | 40250 | 222 |
| 480 | 20231023 | 104900 | 1446628350 | 40300 | 40250 | 40300 | 40250 | 219 |
| 481 | 20231023 | 104800 | 1437803050 | 40250 | 40250 | 40300 | 40250 | 117 |
| 482 | 20231023 | 104700 | 1433093750 | 40250 | 40300 | 40350 | 40250 | 332 |
| 483 | 20231023 | 104600 | 1419723900 | 40300 | 40300 | 40350 | 40300 | 147 |
| 484 | 20231023 | 104500 | 1413798700 | 40250 | 40250 | 40300 | 40250 | 203 |
| 485 | 20231023 | 104400 | 1405619950 | 40250 | 40300 | 40350 | 40250 | 343 |
| 486 | 20231023 | 104300 | 1391795100 | 40300 | 40300 | 40300 | 40250 | 109 |
| 487 | 20231023 | 104200 | 1387406200 | 40250 | 40250 | 40350 | 40250 | 242 |
| 488 | 20231023 | 104100 | 1377658650 | 40300 | 40300 | 40300 | 40250 | 140 |
| 489 | 20231023 | 104000 | 1372019300 | 40300 | 40250 | 40350 | 40200 | 730 |
| 490 | 20231023 | 103900 | 1342610300 | 40250 | 40350 | 40450 | 40200 | 2019 |
| 491 | 20231023 | 103800 | 1261269600 | 40350 | 40350 | 40400 | 40350 | 443 |
| 492 | 20231023 | 103700 | 1243393950 | 40400 | 40450 | 40450 | 40350 | 193 |
| 493 | 20231023 | 103600 | 1235598050 | 40350 | 40350 | 40400 | 40300 | 261 |
| 494 | 20231023 | 103500 | 1225062900 | 40350 | 40350 | 40350 | 40350 | 222 |
| 495 | 20231023 | 103400 | 1216105200 | 40350 | 40300 | 40350 | 40300 | 215 |
| 496 | 20231023 | 103300 | 1207436200 | 40300 | 40350 | 40350 | 40300 | 116 |
| 497 | 20231023 | 103200 | 1202756000 | 40350 | 40350 | 40400 | 40300 | 161 |
| 498 | 20231023 | 103100 | 1196260600 | 40350 | 40300 | 40350 | 40300 | 260 |
| 499 | 20231023 | 103000 | 1185775050 | 40350 | 40300 | 40350 | 40300 | 216 |
| 500 | 20231023 | 102900 | 1177069250 | 40350 | 40500 | 40500 | 40300 | 1118 |
| 501 | 20231023 | 102800 | 1131903950 | 40500 | 40450 | 40550 | 40450 | 174 |
| 502 | 20231023 | 102700 | 1124861550 | 40400 | 40450 | 40450 | 40400 | 292 |
| 503 | 20231023 | 102600 | 1113059800 | 40450 | 40500 | 40500 | 40400 | 737 |
| 504 | 20231023 | 102500 | 1083234150 | 40500 | 40550 | 40550 | 40500 | 894 |
| 505 | 20231023 | 102400 | 1047026100 | 40500 | 40550 | 40550 | 40500 | 746 |
| 506 | 20231023 | 102300 | 1016807400 | 40550 | 40550 | 40550 | 40500 | 220 |
| 507 | 20231023 | 102200 | 1007887200 | 40550 | 40600 | 40600 | 40550 | 228 |
| 508 | 20231023 | 102100 | 998637700 | 40600 | 40600 | 40600 | 40600 | 117 |
| 509 | 20231023 | 102000 | 993887500 | 40600 | 40650 | 40650 | 40600 | 203 |
| 510 | 20231023 | 101900 | 985645150 | 40650 | 40600 | 40700 | 40600 | 263 |
| 511 | 20231023 | 101800 | 974960000 | 40650 | 40600 | 40650 | 40600 | 71 |
| 512 | 20231023 | 101700 | 972076400 | 40650 | 40650 | 40700 | 40600 | 118 |
| 513 | 20231023 | 101600 | 967281600 | 40700 | 40600 | 40700 | 40600 | 183 |
| 514 | 20231023 | 101500 | 959844350 | 40600 | 40700 | 40700 | 40600 | 110 |
| 515 | 20231023 | 101400 | 955375350 | 40650 | 40950 | 40950 | 40650 | 381 |
| 516 | 20231023 | 101300 | 939838600 | 40950 | 40650 | 41050 | 40650 | 781 |
| 517 | 20231023 | 101200 | 907939050 | 40600 | 40750 | 40750 | 40600 | 1729 |
| 518 | 20231023 | 101100 | 837571350 | 40750 | 40700 | 40800 | 40700 | 300 |
| 519 | 20231023 | 101000 | 825350350 | 40750 | 40700 | 40750 | 40700 | 190 |
| 520 | 20231023 | 100900 | 817617200 | 40700 | 40800 | 40800 | 40700 | 895 |
| 521 | 20231023 | 100800 | 781148200 | 40750 | 40800 | 40800 | 40750 | 860 |
| 522 | 20231023 | 100700 | 746071450 | 40800 | 40800 | 40800 | 40800 | 93 |
| 523 | 20231023 | 100600 | 742277050 | 40800 | 40800 | 40800 | 40800 | 109 |
| 524 | 20231023 | 100500 | 737829850 | 40800 | 40800 | 40850 | 40800 | 210 |
| 525 | 20231023 | 100400 | 729261750 | 40800 | 40800 | 40800 | 40800 | 22 |
| 526 | 20231023 | 100300 | 728364150 | 40800 | 40900 | 40900 | 40800 | 225 |
| 527 | 20231023 | 100200 | 719176400 | 40850 | 40800 | 40850 | 40800 | 133 |
| 528 | 20231023 | 100100 | 713747400 | 40800 | 40900 | 40900 | 40800 | 131 |
| 529 | 20231023 | 100000 | 708396300 | 40900 | 40900 | 40900 | 40850 | 293 |
| 530 | 20231023 | 095900 | 696424050 | 40850 | 41000 | 41000 | 40850 | 180 |
| 531 | 20231023 | 095800 | 689056700 | 40900 | 40900 | 42050 | 40900 | 1341 |
| 532 | 20231023 | 095700 | 633216800 | 40800 | 40850 | 40900 | 40800 | 88 |
| 533 | 20231023 | 095600 | 629624150 | 40850 | 40800 | 40850 | 40800 | 121 |
| 534 | 20231023 | 095500 | 624686700 | 40800 | 40850 | 40900 | 40800 | 197 |
| 535 | 20231023 | 095400 | 616633550 | 40800 | 40800 | 40900 | 40800 | 219 |
| 536 | 20231023 | 095300 | 607678700 | 40850 | 40850 | 40950 | 40850 | 384 |
| 537 | 20231023 | 095200 | 591992000 | 40850 | 40850 | 40950 | 40800 | 245 |
| 538 | 20231023 | 095100 | 581982200 | 40800 | 40800 | 40850 | 40800 | 204 |
| 539 | 20231023 | 095000 | 573656500 | 40850 | 40800 | 40850 | 40800 | 92 |
| 540 | 20231023 | 094900 | 569901700 | 40850 | 40850 | 40900 | 40800 | 174 |
| 541 | 20231023 | 094800 | 562794400 | 40800 | 40800 | 40850 | 40750 | 306 |
| 542 | 20231023 | 094700 | 550310450 | 40800 | 40800 | 40850 | 40800 | 107 |
| 543 | 20231023 | 094600 | 545943950 | 40800 | 40800 | 40850 | 40700 | 350 |
| 544 | 20231023 | 094500 | 531682100 | 40750 | 40850 | 40850 | 40750 | 315 |
| 545 | 20231023 | 094400 | 518827000 | 40850 | 40800 | 40900 | 40800 | 86 |
| 546 | 20231023 | 094300 | 515314300 | 40850 | 41050 | 41050 | 40850 | 2316 |
| 547 | 20231023 | 094200 | 420376650 | 41000 | 41050 | 41050 | 41000 | 95 |
| 548 | 20231023 | 094100 | 416481100 | 41050 | 41050 | 41100 | 41000 | 323 |
| 549 | 20231023 | 094000 | 403224050 | 41050 | 41100 | 41100 | 41050 | 248 |
| 550 | 20231023 | 093900 | 393041650 | 41050 | 41100 | 41150 | 41050 | 136 |
| 551 | 20231023 | 093800 | 387454950 | 41150 | 41100 | 41150 | 41050 | 187 |
| 552 | 20231023 | 093700 | 379765900 | 41100 | 41200 | 41200 | 41050 | 937 |
| 553 | 20231023 | 093600 | 341211050 | 41200 | 41200 | 41250 | 41200 | 109 |
| 554 | 20231023 | 093500 | 336716300 | 41200 | 41250 | 41300 | 41200 | 413 |
| 555 | 20231023 | 093400 | 319682000 | 41300 | 41250 | 41300 | 41250 | 304 |
| 556 | 20231023 | 093300 | 307136200 | 41250 | 41350 | 41400 | 41250 | 426 |
| 557 | 20231023 | 093200 | 289539000 | 41400 | 41350 | 41400 | 41350 | 126 |
| 558 | 20231023 | 093100 | 284328050 | 41350 | 41350 | 41400 | 41300 | 212 |
| 559 | 20231023 | 093000 | 275562050 | 41350 | 41400 | 41400 | 41350 | 68 |
| 560 | 20231023 | 092900 | 272749650 | 41400 | 41400 | 41450 | 41400 | 103 |
| 561 | 20231023 | 092800 | 268484900 | 41400 | 41350 | 41450 | 41350 | 246 |
| 562 | 20231023 | 092700 | 258300700 | 41400 | 41350 | 41400 | 41350 | 214 |
| 563 | 20231023 | 092600 | 249446100 | 41400 | 41400 | 41400 | 41350 | 469 |
| 564 | 20231023 | 092500 | 230035300 | 41450 | 41550 | 41550 | 41450 | 724 |
| 565 | 20231023 | 092400 | 199978700 | 41550 | 41700 | 41700 | 41550 | 1493 |
| 566 | 20231023 | 092300 | 137772750 | 41700 | 41700 | 41750 | 41700 | 50 |
| 567 | 20231023 | 092200 | 135687200 | 41700 | 41750 | 41750 | 41700 | 33 |
| 568 | 20231023 | 092100 | 134310950 | 41750 | 41700 | 41800 | 41700 | 63 |
| 569 | 20231023 | 092000 | 131681200 | 41700 | 41700 | 41750 | 41700 | 200 |
| 570 | 20231023 | 091900 | 123339650 | 41700 | 41800 | 41800 | 41700 | 220 |
| 571 | 20231023 | 091800 | 114155000 | 41800 | 41750 | 41800 | 41750 | 143 |
| 572 | 20231023 | 091700 | 108184100 | 41800 | 41750 | 41800 | 41750 | 156 |
| 573 | 20231023 | 091600 | 101668500 | 41750 | 41750 | 41800 | 41700 | 236 |
| 574 | 20231023 | 091500 | 91821350 | 41750 | 41700 | 41750 | 41700 | 28 |
| 575 | 20231023 | 091400 | 90652950 | 41800 | 41800 | 41800 | 41750 | 199 |
| 576 | 20231023 | 091300 | 82343150 | 41750 | 41850 | 41850 | 41750 | 31 |
| 577 | 20231023 | 091200 | 81047750 | 41800 | 41800 | 41850 | 41800 | 51 |
| 578 | 20231023 | 091100 | 78915850 | 41800 | 41750 | 41850 | 41750 | 191 |
| 579 | 20231023 | 091000 | 70934600 | 41750 | 41750 | 41850 | 41750 | 18 |
| 580 | 20231023 | 090900 | 70183000 | 41750 | 41600 | 41750 | 41600 | 163 |
| 581 | 20231023 | 090800 | 63392250 | 41600 | 41500 | 41600 | 41500 | 188 |
| 582 | 20231023 | 090700 | 55577950 | 41550 | 41500 | 41550 | 41500 | 42 |
| 583 | 20231023 | 090600 | 53834850 | 41500 | 41500 | 41550 | 41500 | 111 |
| 584 | 20231023 | 090500 | 49228200 | 41500 | 41550 | 41550 | 41500 | 33 |
| 585 | 20231023 | 090400 | 47858500 | 41550 | 41650 | 41650 | 41500 | 514 |
| 586 | 20231023 | 090300 | 26518900 | 41600 | 41750 | 41750 | 41600 | 112 |
| 587 | 20231023 | 090200 | 21846250 | 41800 | 41650 | 41850 | 41650 | 120 |
| 588 | 20231023 | 090100 | 16844650 | 41650 | 41800 | 41850 | 41600 | 125 |
| 589 | 20231023 | 090000 | 11630100 | 42000 | 42000 | 42000 | 41750 | 277 |