33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 57916 |
| 3 | 20231019 | 190200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20231019 | 190100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20231019 | 190000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20231019 | 185900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20231019 | 185800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20231019 | 185700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20231019 | 185600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20231019 | 185500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20231019 | 185400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20231019 | 185300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20231019 | 185200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20231019 | 185100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20231019 | 185000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20231019 | 184900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20231019 | 184800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20231019 | 184700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20231019 | 184600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20231019 | 184500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20231019 | 184400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20231019 | 184300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20231019 | 184200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20231019 | 184100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20231019 | 184000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20231019 | 183900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20231019 | 183800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20231019 | 183700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20231019 | 183600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20231019 | 183500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20231019 | 183400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20231019 | 183300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 57916 |
| 33 | 20231019 | 183200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20231019 | 183100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20231019 | 183000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20231019 | 182900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20231019 | 182800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20231019 | 182700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20231019 | 182600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20231019 | 182500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20231019 | 182400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20231019 | 182300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20231019 | 182200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20231019 | 182100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20231019 | 182000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20231019 | 181900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20231019 | 181800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20231019 | 181700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20231019 | 181600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20231019 | 181500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20231019 | 181400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20231019 | 181300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20231019 | 181200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20231019 | 181100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20231019 | 181000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20231019 | 180900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20231019 | 180800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20231019 | 180700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20231019 | 180600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20231019 | 180500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20231019 | 180400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20231019 | 180300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 57916 |
| 63 | 20231019 | 180200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20231019 | 180100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20231019 | 180000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20231019 | 175900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20231019 | 175800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20231019 | 175700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20231019 | 175600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20231019 | 175500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20231019 | 175400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20231019 | 175300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20231019 | 175200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20231019 | 175100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20231019 | 175000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20231019 | 174900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20231019 | 174800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20231019 | 174700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20231019 | 174600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20231019 | 174500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20231019 | 174400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20231019 | 174300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20231019 | 174200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20231019 | 174100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20231019 | 174000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20231019 | 173900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20231019 | 173800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20231019 | 173700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20231019 | 173600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20231019 | 173500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20231019 | 173400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20231019 | 173300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 57916 |
| 93 | 20231019 | 173200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20231019 | 173100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20231019 | 173000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20231019 | 172900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20231019 | 172800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20231019 | 172700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20231019 | 172600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20231019 | 172500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20231019 | 172400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20231019 | 172300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20231019 | 172200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20231019 | 172100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20231019 | 172000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20231019 | 171900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20231019 | 171800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20231019 | 171700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20231019 | 171600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20231019 | 171500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20231019 | 171400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20231019 | 171300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20231019 | 171200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20231019 | 171100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20231019 | 171000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20231019 | 170900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20231019 | 170800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20231019 | 170700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20231019 | 170600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20231019 | 170500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20231019 | 170400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20231019 | 170300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 57916 |
| 123 | 20231019 | 170200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20231019 | 170100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20231019 | 170000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20231019 | 165900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20231019 | 165800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20231019 | 165700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20231019 | 165600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20231019 | 165500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20231019 | 165400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20231019 | 165300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20231019 | 165200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20231019 | 165100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20231019 | 165000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20231019 | 164900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20231019 | 164800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20231019 | 164700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20231019 | 164600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20231019 | 164500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20231019 | 164400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20231019 | 164300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20231019 | 164200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20231019 | 164100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20231019 | 164000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20231019 | 163900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20231019 | 163800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20231019 | 163700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20231019 | 163600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20231019 | 163500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20231019 | 163400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20231019 | 163300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 57916 |
| 153 | 20231019 | 163200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20231019 | 163100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20231019 | 163000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20231019 | 162900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20231019 | 162800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20231019 | 162700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20231019 | 162600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20231019 | 162500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20231019 | 162400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20231019 | 162300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20231019 | 162200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20231019 | 162100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20231019 | 162000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20231019 | 161900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20231019 | 161800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20231019 | 161700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20231019 | 161600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20231019 | 161500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20231019 | 161400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20231019 | 161300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20231019 | 161200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20231019 | 161100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20231019 | 161000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20231019 | 160900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20231019 | 160800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20231019 | 160700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20231019 | 160600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20231019 | 160500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20231019 | 160400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20231019 | 160300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 57916 |
| 183 | 20231019 | 160200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20231019 | 160100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20231019 | 160000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20231019 | 155900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20231019 | 155800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20231019 | 155700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20231019 | 155600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20231019 | 155500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20231019 | 155400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20231019 | 155300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20231019 | 155200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20231019 | 155100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20231019 | 155000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20231019 | 154900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20231019 | 154800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20231019 | 154700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20231019 | 154600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20231019 | 154500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20231019 | 154400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20231019 | 154300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20231019 | 154200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20231019 | 154100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20231019 | 154000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20231019 | 153900 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20231019 | 153800 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20231019 | 153700 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20231019 | 153600 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20231019 | 153500 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20231019 | 153400 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20231019 | 153300 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 57916 |
| 213 | 20231019 | 153200 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20231019 | 153100 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20231019 | 153000 | 15127166700 | 33100 | 33100 | 33100 | 33100 | 57916 |
| 216 | 20231019 | 152900 | 13210147100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20231019 | 152800 | 13210147100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 218 | 20231019 | 152700 | 13210147100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 219 | 20231019 | 152600 | 13210147100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20231019 | 152500 | 13210147100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20231019 | 152400 | 13210147100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20231019 | 152300 | 13210147100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 223 | 20231019 | 152200 | 13210147100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20231019 | 152100 | 13210147100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 225 | 20231019 | 152000 | 13210147100 | 33150 | 33150 | 33150 | 33150 | 0 |
| 226 | 20231019 | 151900 | 13210147100 | 33150 | 33150 | 33150 | 33100 | 2537 |
| 227 | 20231019 | 151800 | 13126114950 | 33150 | 33150 | 33150 | 33100 | 1925 |
| 228 | 20231019 | 151700 | 13062306900 | 33150 | 33150 | 33150 | 33100 | 1409 |
| 229 | 20231019 | 151600 | 13015611400 | 33100 | 33100 | 33150 | 33050 | 2637 |
| 230 | 20231019 | 151500 | 12928308300 | 33100 | 33050 | 33100 | 33050 | 1024 |
| 231 | 20231019 | 151400 | 12894418900 | 33100 | 33100 | 33100 | 33050 | 912 |
| 232 | 20231019 | 151300 | 12864233300 | 33100 | 33100 | 33100 | 33050 | 1308 |
| 233 | 20231019 | 151200 | 12820946350 | 33100 | 33100 | 33100 | 33050 | 621 |
| 234 | 20231019 | 151100 | 12800401200 | 33100 | 33100 | 33100 | 33050 | 752 |
| 235 | 20231019 | 151000 | 12775514800 | 33100 | 33050 | 33100 | 33050 | 502 |
| 236 | 20231019 | 150900 | 12758903600 | 33100 | 33100 | 33100 | 33050 | 953 |
| 237 | 20231019 | 150800 | 12727364950 | 33100 | 33050 | 33100 | 33050 | 470 |
| 238 | 20231019 | 150700 | 12711809800 | 33100 | 33100 | 33100 | 33050 | 480 |
| 239 | 20231019 | 150600 | 12695928900 | 33100 | 33050 | 33100 | 33050 | 512 |
| 240 | 20231019 | 150500 | 12678983750 | 33100 | 33100 | 33100 | 33050 | 590 |
| 241 | 20231019 | 150400 | 12659473000 | 33100 | 33050 | 33100 | 33050 | 579 |
| 242 | 20231019 | 150300 | 12640309900 | 33100 | 33050 | 33100 | 33050 | 393 |
| 243 | 20231019 | 150200 | 12627304650 | 33100 | 33100 | 33100 | 33000 | 1122 |
| 244 | 20231019 | 150100 | 12590201750 | 33100 | 33050 | 33100 | 33050 | 286 |
| 245 | 20231019 | 150000 | 12580741450 | 33050 | 33100 | 33100 | 33000 | 791 |
| 246 | 20231019 | 145900 | 12554582450 | 33050 | 33100 | 33100 | 33000 | 382 |
| 247 | 20231019 | 145800 | 12541947050 | 33100 | 33050 | 33100 | 33000 | 3416 |
| 248 | 20231019 | 145700 | 12429039500 | 33050 | 33050 | 33050 | 33000 | 516 |
| 249 | 20231019 | 145600 | 12411989400 | 33000 | 33050 | 33050 | 33000 | 514 |
| 250 | 20231019 | 145500 | 12395006750 | 33050 | 33050 | 33050 | 33000 | 1096 |
| 251 | 20231019 | 145400 | 12358787400 | 33000 | 33000 | 33050 | 33000 | 544 |
| 252 | 20231019 | 145300 | 12340813300 | 33050 | 33050 | 33050 | 33000 | 805 |
| 253 | 20231019 | 145200 | 12314213200 | 33050 | 33050 | 33050 | 33000 | 503 |
| 254 | 20231019 | 145100 | 12297592800 | 33050 | 33050 | 33050 | 33000 | 513 |
| 255 | 20231019 | 145000 | 12280642650 | 33050 | 33050 | 33050 | 33000 | 433 |
| 256 | 20231019 | 144900 | 12266333750 | 33000 | 33050 | 33050 | 33000 | 279 |
| 257 | 20231019 | 144800 | 12257114100 | 33000 | 33050 | 33050 | 33000 | 370 |
| 258 | 20231019 | 144700 | 12244888150 | 33050 | 33050 | 33050 | 33000 | 718 |
| 259 | 20231019 | 144600 | 12221160300 | 33000 | 33050 | 33050 | 32950 | 1354 |
| 260 | 20231019 | 144500 | 12176450400 | 33050 | 33000 | 33050 | 32950 | 550 |
| 261 | 20231019 | 144400 | 12158284000 | 33000 | 32950 | 33050 | 32900 | 9336 |
| 262 | 20231019 | 144300 | 11850538450 | 32950 | 32950 | 32950 | 32900 | 2483 |
| 263 | 20231019 | 144200 | 11768730200 | 32950 | 33000 | 33050 | 32900 | 2461 |
| 264 | 20231019 | 144100 | 11687620900 | 33000 | 33000 | 33000 | 32950 | 1038 |
| 265 | 20231019 | 144000 | 11653399400 | 33000 | 33000 | 33050 | 32950 | 1117 |
| 266 | 20231019 | 143900 | 11616540250 | 32950 | 33000 | 33000 | 32950 | 1782 |
| 267 | 20231019 | 143800 | 11557738900 | 32950 | 33000 | 33000 | 32950 | 526 |
| 268 | 20231019 | 143700 | 11540386900 | 32950 | 33000 | 33000 | 32950 | 1022 |
| 269 | 20231019 | 143600 | 11506671400 | 33000 | 32950 | 33000 | 32950 | 1646 |
| 270 | 20231019 | 143500 | 11452360900 | 33000 | 33000 | 33000 | 32950 | 367 |
| 271 | 20231019 | 143400 | 11440252200 | 32950 | 33050 | 33050 | 32950 | 2494 |
| 272 | 20231019 | 143300 | 11357940050 | 33050 | 33050 | 33050 | 33000 | 1082 |
| 273 | 20231019 | 143200 | 11322199550 | 33050 | 33050 | 33050 | 33000 | 322 |
| 274 | 20231019 | 143100 | 11311558050 | 33050 | 33050 | 33050 | 33000 | 370 |
| 275 | 20231019 | 143000 | 11299329800 | 33050 | 33000 | 33050 | 32950 | 6345 |
| 276 | 20231019 | 142900 | 11089955800 | 33000 | 33000 | 33000 | 32950 | 569 |
| 277 | 20231019 | 142800 | 11071181400 | 33000 | 32950 | 33000 | 32900 | 3505 |
| 278 | 20231019 | 142700 | 10955540450 | 32950 | 33000 | 33000 | 32900 | 888 |
| 279 | 20231019 | 142600 | 10926266800 | 33000 | 33000 | 33000 | 32900 | 588 |
| 280 | 20231019 | 142500 | 10906874400 | 33000 | 33000 | 33000 | 32950 | 890 |
| 281 | 20231019 | 142400 | 10877519050 | 32950 | 32950 | 33000 | 32900 | 2588 |
| 282 | 20231019 | 142300 | 10792248650 | 32950 | 32950 | 32950 | 32900 | 337 |
| 283 | 20231019 | 142200 | 10781146650 | 32950 | 32950 | 32950 | 32900 | 665 |
| 284 | 20231019 | 142100 | 10759236750 | 32900 | 32950 | 32950 | 32900 | 816 |
| 285 | 20231019 | 142000 | 10732351750 | 32900 | 32900 | 32950 | 32900 | 338 |
| 286 | 20231019 | 141900 | 10721218150 | 32900 | 32900 | 32950 | 32900 | 461 |
| 287 | 20231019 | 141800 | 10706030250 | 32950 | 32950 | 32950 | 32900 | 1430 |
| 288 | 20231019 | 141700 | 10658915050 | 32950 | 32950 | 32950 | 32900 | 285 |
| 289 | 20231019 | 141600 | 10649525100 | 32900 | 33000 | 33000 | 32900 | 1691 |
| 290 | 20231019 | 141500 | 10593823650 | 33000 | 33000 | 33000 | 32950 | 725 |
| 291 | 20231019 | 141400 | 10569931300 | 32950 | 32950 | 32950 | 32900 | 837 |
| 292 | 20231019 | 141300 | 10542354250 | 32950 | 32950 | 32950 | 32900 | 86 |
| 293 | 20231019 | 141200 | 10539521050 | 33000 | 33000 | 33000 | 32900 | 447 |
| 294 | 20231019 | 141100 | 10524790750 | 33000 | 32950 | 33000 | 32900 | 685 |
| 295 | 20231019 | 141000 | 10502221700 | 32950 | 33000 | 33000 | 32900 | 1269 |
| 296 | 20231019 | 140900 | 10460407050 | 32950 | 33000 | 33000 | 32950 | 220 |
| 297 | 20231019 | 140800 | 10453150550 | 33000 | 32950 | 33000 | 32950 | 176 |
| 298 | 20231019 | 140700 | 10447346750 | 33000 | 33000 | 33000 | 32900 | 498 |
| 299 | 20231019 | 140600 | 10430930650 | 33000 | 32950 | 33000 | 32950 | 549 |
| 300 | 20231019 | 140500 | 10412831400 | 32900 | 32900 | 33000 | 32900 | 790 |
| 301 | 20231019 | 140400 | 10386794200 | 32900 | 33000 | 33000 | 32900 | 1408 |
| 302 | 20231019 | 140300 | 10340409200 | 33000 | 33000 | 33000 | 32900 | 936 |
| 303 | 20231019 | 140200 | 10309559150 | 33000 | 33000 | 33000 | 32950 | 606 |
| 304 | 20231019 | 140100 | 10289582650 | 32950 | 33000 | 33000 | 32950 | 105 |
| 305 | 20231019 | 140000 | 10286117900 | 33000 | 32950 | 33000 | 32900 | 6187 |
| 306 | 20231019 | 135900 | 10082252950 | 32950 | 32950 | 32950 | 32900 | 973 |
| 307 | 20231019 | 135800 | 10050197300 | 32950 | 32950 | 32950 | 32900 | 272 |
| 308 | 20231019 | 135700 | 10041235450 | 32950 | 32950 | 32950 | 32900 | 282 |
| 309 | 20231019 | 135600 | 10031944400 | 32950 | 32900 | 32950 | 32900 | 266 |
| 310 | 20231019 | 135500 | 10023181950 | 32950 | 32900 | 32950 | 32900 | 159 |
| 311 | 20231019 | 135400 | 10017943450 | 32950 | 32950 | 32950 | 32900 | 169 |
| 312 | 20231019 | 135300 | 10012376200 | 32950 | 32950 | 32950 | 32900 | 763 |
| 313 | 20231019 | 135200 | 9987268000 | 32950 | 32900 | 32950 | 32900 | 402 |
| 314 | 20231019 | 135100 | 9974028950 | 32950 | 32900 | 32950 | 32900 | 137 |
| 315 | 20231019 | 135000 | 9969515300 | 32900 | 32950 | 32950 | 32850 | 296 |
| 316 | 20231019 | 134900 | 9959770050 | 32950 | 32950 | 32950 | 32850 | 3545 |
| 317 | 20231019 | 134800 | 9843137200 | 32950 | 32950 | 32950 | 32900 | 251 |
| 318 | 20231019 | 134700 | 9834871850 | 32950 | 32950 | 32950 | 32900 | 2739 |
| 319 | 20231019 | 134600 | 9744743100 | 32950 | 32950 | 32950 | 32900 | 1831 |
| 320 | 20231019 | 134500 | 9684486750 | 32900 | 32900 | 32950 | 32900 | 744 |
| 321 | 20231019 | 134400 | 9659986000 | 32900 | 32900 | 32950 | 32900 | 681 |
| 322 | 20231019 | 134300 | 9637559650 | 32950 | 32950 | 32950 | 32900 | 363 |
| 323 | 20231019 | 134200 | 9625600700 | 32950 | 32900 | 32950 | 32900 | 261 |
| 324 | 20231019 | 134100 | 9617006950 | 32950 | 32950 | 32950 | 32900 | 303 |
| 325 | 20231019 | 134000 | 9607025250 | 32950 | 32950 | 32950 | 32900 | 311 |
| 326 | 20231019 | 133900 | 9596786900 | 32950 | 32950 | 32950 | 32900 | 174 |
| 327 | 20231019 | 133800 | 9591054600 | 32900 | 32950 | 32950 | 32900 | 407 |
| 328 | 20231019 | 133700 | 9577646150 | 32950 | 32900 | 32950 | 32900 | 462 |
| 329 | 20231019 | 133600 | 9562427350 | 32950 | 32900 | 33000 | 32850 | 4938 |
| 330 | 20231019 | 133500 | 9399870750 | 32950 | 32950 | 32950 | 32900 | 83 |
| 331 | 20231019 | 133400 | 9397136050 | 32900 | 32950 | 32950 | 32850 | 2779 |
| 332 | 20231019 | 133300 | 9305701450 | 32900 | 32950 | 32950 | 32900 | 782 |
| 333 | 20231019 | 133200 | 9279971200 | 32950 | 32900 | 32950 | 32900 | 976 |
| 334 | 20231019 | 133100 | 9247855400 | 32950 | 32950 | 32950 | 32900 | 62 |
| 335 | 20231019 | 133000 | 9245812550 | 32950 | 32950 | 32950 | 32900 | 778 |
| 336 | 20231019 | 132900 | 9220185350 | 32950 | 32950 | 32950 | 32900 | 52 |
| 337 | 20231019 | 132800 | 9218473200 | 32950 | 32950 | 32950 | 32900 | 106 |
| 338 | 20231019 | 132700 | 9214981250 | 32950 | 32950 | 32950 | 32900 | 358 |
| 339 | 20231019 | 132600 | 9203196500 | 32900 | 32950 | 32950 | 32900 | 45 |
| 340 | 20231019 | 132500 | 9201714250 | 32900 | 32900 | 32950 | 32900 | 263 |
| 341 | 20231019 | 132400 | 9193059400 | 32950 | 32950 | 32950 | 32900 | 397 |
| 342 | 20231019 | 132300 | 9179992100 | 32950 | 32900 | 32950 | 32900 | 179 |
| 343 | 20231019 | 132200 | 9174095250 | 32900 | 32950 | 32950 | 32900 | 749 |
| 344 | 20231019 | 132100 | 9149451500 | 32900 | 32950 | 32950 | 32900 | 32 |
| 345 | 20231019 | 132000 | 9148397300 | 32950 | 32950 | 32950 | 32900 | 137 |
| 346 | 20231019 | 131900 | 9143887400 | 32950 | 32900 | 32950 | 32900 | 834 |
| 347 | 20231019 | 131800 | 9116440750 | 32900 | 32900 | 32950 | 32800 | 2499 |
| 348 | 20231019 | 131700 | 9034224900 | 32900 | 32900 | 32900 | 32800 | 10031 |
| 349 | 20231019 | 131600 | 8704726350 | 32900 | 32900 | 32900 | 32850 | 193 |
| 350 | 20231019 | 131500 | 8698378100 | 32900 | 32900 | 32900 | 32850 | 179 |
| 351 | 20231019 | 131400 | 8692496100 | 32900 | 32850 | 32900 | 32850 | 624 |
| 352 | 20231019 | 131300 | 8671995750 | 32900 | 32900 | 32900 | 32850 | 52 |
| 353 | 20231019 | 131200 | 8670285350 | 32850 | 32950 | 32950 | 32850 | 1965 |
| 354 | 20231019 | 131100 | 8605632150 | 32900 | 32900 | 32950 | 32900 | 104 |
| 355 | 20231019 | 131000 | 8602208550 | 32950 | 32900 | 32950 | 32900 | 136 |
| 356 | 20231019 | 130900 | 8597730100 | 32950 | 32950 | 32950 | 32900 | 250 |
| 357 | 20231019 | 130800 | 8589503400 | 32900 | 32950 | 32950 | 32900 | 250 |
| 358 | 20231019 | 130700 | 8581266950 | 32950 | 32900 | 32950 | 32900 | 276 |
| 359 | 20231019 | 130600 | 8572181700 | 32900 | 32950 | 32950 | 32900 | 264 |
| 360 | 20231019 | 130500 | 8563493400 | 32950 | 32900 | 32950 | 32900 | 156 |
| 361 | 20231019 | 130400 | 8558354450 | 32950 | 32950 | 32950 | 32900 | 679 |
| 362 | 20231019 | 130300 | 8536012350 | 32950 | 32900 | 32950 | 32900 | 177 |
| 363 | 20231019 | 130200 | 8530187200 | 32950 | 32950 | 32950 | 32900 | 249 |
| 364 | 20231019 | 130100 | 8521992450 | 32900 | 32950 | 32950 | 32900 | 1218 |
| 365 | 20231019 | 130000 | 8481909450 | 32900 | 32950 | 32950 | 32900 | 132 |
| 366 | 20231019 | 125900 | 8477564750 | 32950 | 32950 | 32950 | 32900 | 272 |
| 367 | 20231019 | 125800 | 8468609200 | 32900 | 32900 | 32950 | 32900 | 428 |
| 368 | 20231019 | 125700 | 8454513850 | 32950 | 32950 | 32950 | 32900 | 252 |
| 369 | 20231019 | 125600 | 8446213900 | 32950 | 32950 | 32950 | 32900 | 271 |
| 370 | 20231019 | 125500 | 8437291650 | 32950 | 32950 | 32950 | 32900 | 361 |
| 371 | 20231019 | 125400 | 8425407150 | 32950 | 32950 | 32950 | 32900 | 1391 |
| 372 | 20231019 | 125300 | 8379630500 | 32900 | 32900 | 32950 | 32900 | 407 |
| 373 | 20231019 | 125200 | 8366232150 | 32950 | 32950 | 32950 | 32900 | 344 |
| 374 | 20231019 | 125100 | 8354909200 | 32900 | 32950 | 32950 | 32900 | 151 |
| 375 | 20231019 | 125000 | 8349939250 | 32950 | 32900 | 32950 | 32900 | 289 |
| 376 | 20231019 | 124900 | 8340421200 | 32900 | 32950 | 32950 | 32900 | 440 |
| 377 | 20231019 | 124800 | 8325942950 | 32950 | 32950 | 32950 | 32900 | 178 |
| 378 | 20231019 | 124700 | 8320081350 | 32950 | 32950 | 32950 | 32900 | 127 |
| 379 | 20231019 | 124600 | 8315897450 | 32900 | 32900 | 32950 | 32900 | 548 |
| 380 | 20231019 | 124500 | 8297861800 | 32950 | 32900 | 32950 | 32900 | 261 |
| 381 | 20231019 | 124400 | 8289269850 | 32950 | 32950 | 32950 | 32900 | 201 |
| 382 | 20231019 | 124300 | 8282650050 | 32950 | 32900 | 32950 | 32900 | 216 |
| 383 | 20231019 | 124200 | 8275537600 | 32950 | 32900 | 32950 | 32900 | 191 |
| 384 | 20231019 | 124100 | 8269248200 | 32900 | 32950 | 32950 | 32900 | 291 |
| 385 | 20231019 | 124000 | 8259672950 | 32900 | 32900 | 32950 | 32900 | 246 |
| 386 | 20231019 | 123900 | 8251574850 | 32950 | 32900 | 32950 | 32900 | 366 |
| 387 | 20231019 | 123800 | 8239525350 | 32900 | 32950 | 32950 | 32900 | 226 |
| 388 | 20231019 | 123700 | 8232085600 | 32950 | 32950 | 32950 | 32900 | 458 |
| 389 | 20231019 | 123600 | 8217013950 | 32950 | 32900 | 32950 | 32900 | 38 |
| 390 | 20231019 | 123500 | 8215762400 | 32950 | 32950 | 32950 | 32900 | 430 |
| 391 | 20231019 | 123400 | 8201601950 | 32950 | 32950 | 32950 | 32900 | 193 |
| 392 | 20231019 | 123300 | 8195245300 | 32950 | 32950 | 32950 | 32900 | 35 |
| 393 | 20231019 | 123200 | 8194092450 | 32950 | 32900 | 32950 | 32900 | 187 |
| 394 | 20231019 | 123100 | 8187932100 | 32950 | 32950 | 32950 | 32900 | 100 |
| 395 | 20231019 | 123000 | 8184637400 | 32950 | 32950 | 32950 | 32900 | 88 |
| 396 | 20231019 | 122900 | 8181738650 | 32900 | 32950 | 32950 | 32900 | 140 |
| 397 | 20231019 | 122800 | 8177126000 | 32900 | 32950 | 32950 | 32900 | 281 |
| 398 | 20231019 | 122700 | 8167867950 | 32950 | 32900 | 32950 | 32900 | 178 |
| 399 | 20231019 | 122600 | 8162003750 | 32950 | 32950 | 32950 | 32900 | 230 |
| 400 | 20231019 | 122500 | 8154425900 | 32950 | 32950 | 33000 | 32900 | 1100 |
| 401 | 20231019 | 122400 | 8118175400 | 32950 | 32950 | 32950 | 32900 | 243 |
| 402 | 20231019 | 122300 | 8110170500 | 32950 | 33000 | 33000 | 32900 | 1244 |
| 403 | 20231019 | 122200 | 8069182200 | 33000 | 32950 | 33000 | 32950 | 247 |
| 404 | 20231019 | 122100 | 8061033800 | 32950 | 33000 | 33000 | 32950 | 769 |
| 405 | 20231019 | 122000 | 8035688350 | 32950 | 33000 | 33000 | 32950 | 73 |
| 406 | 20231019 | 121900 | 8033280850 | 33000 | 33000 | 33000 | 32900 | 294 |
| 407 | 20231019 | 121800 | 8023591400 | 32950 | 33000 | 33000 | 32900 | 364 |
| 408 | 20231019 | 121700 | 8011597700 | 33000 | 33000 | 33000 | 32900 | 344 |
| 409 | 20231019 | 121600 | 8000263450 | 33000 | 32950 | 33000 | 32900 | 168 |
| 410 | 20231019 | 121500 | 7994727000 | 33000 | 33000 | 33000 | 32950 | 101 |
| 411 | 20231019 | 121400 | 7991396150 | 33000 | 32900 | 33000 | 32850 | 6939 |
| 412 | 20231019 | 121300 | 7763150300 | 32850 | 32900 | 32900 | 32850 | 3451 |
| 413 | 20231019 | 121200 | 7649772150 | 32900 | 32900 | 32900 | 32850 | 138 |
| 414 | 20231019 | 121100 | 7645232200 | 32900 | 32900 | 32900 | 32850 | 250 |
| 415 | 20231019 | 121000 | 7637010350 | 32900 | 32900 | 32900 | 32850 | 192 |
| 416 | 20231019 | 120900 | 7630694400 | 32900 | 32850 | 32900 | 32850 | 273 |
| 417 | 20231019 | 120800 | 7621714800 | 32900 | 32850 | 32900 | 32850 | 174 |
| 418 | 20231019 | 120700 | 7615991850 | 32900 | 32850 | 32900 | 32850 | 280 |
| 419 | 20231019 | 120600 | 7606792550 | 32900 | 32850 | 32900 | 32850 | 215 |
| 420 | 20231019 | 120500 | 7599721250 | 32900 | 32850 | 32900 | 32850 | 73 |
| 421 | 20231019 | 120400 | 7597321250 | 32900 | 32900 | 32900 | 32850 | 66 |
| 422 | 20231019 | 120300 | 7595151200 | 32900 | 32850 | 32900 | 32850 | 951 |
| 423 | 20231019 | 120200 | 7563869150 | 32850 | 32900 | 32900 | 32850 | 4169 |
| 424 | 20231019 | 120100 | 7426899750 | 32850 | 32900 | 32900 | 32850 | 116 |
| 425 | 20231019 | 120000 | 7423086200 | 32900 | 32850 | 32900 | 32850 | 520 |
| 426 | 20231019 | 115900 | 7405980950 | 32850 | 32850 | 32900 | 32850 | 220 |
| 427 | 20231019 | 115800 | 7398746350 | 32900 | 32900 | 32900 | 32850 | 270 |
| 428 | 20231019 | 115700 | 7389869850 | 32900 | 32900 | 32900 | 32850 | 1174 |
| 429 | 20231019 | 115600 | 7351252300 | 32850 | 32900 | 32900 | 32850 | 162 |
| 430 | 20231019 | 115500 | 7345924050 | 32850 | 32950 | 32950 | 32850 | 1615 |
| 431 | 20231019 | 115400 | 7292807750 | 32900 | 32950 | 32950 | 32900 | 135 |
| 432 | 20231019 | 115300 | 7288364300 | 32950 | 32950 | 32950 | 32900 | 61 |
| 433 | 20231019 | 115200 | 7286355350 | 32950 | 32950 | 32950 | 32900 | 1203 |
| 434 | 20231019 | 115100 | 7246775550 | 32900 | 32950 | 32950 | 32900 | 289 |
| 435 | 20231019 | 115000 | 7237259050 | 32900 | 32950 | 32950 | 32900 | 2355 |
| 436 | 20231019 | 114900 | 7159713550 | 32950 | 32950 | 32950 | 32900 | 192 |
| 437 | 20231019 | 114800 | 7153392550 | 32950 | 32900 | 32950 | 32900 | 726 |
| 438 | 20231019 | 114700 | 7129489950 | 32950 | 32900 | 32950 | 32900 | 179 |
| 439 | 20231019 | 114600 | 7123593450 | 32950 | 32950 | 32950 | 32900 | 96 |
| 440 | 20231019 | 114500 | 7120432600 | 32900 | 32950 | 32950 | 32900 | 103 |
| 441 | 20231019 | 114400 | 7117040550 | 32900 | 32950 | 32950 | 32900 | 380 |
| 442 | 20231019 | 114300 | 7104524400 | 32950 | 32900 | 32950 | 32900 | 52 |
| 443 | 20231019 | 114200 | 7102812400 | 32900 | 32900 | 32950 | 32900 | 25 |
| 444 | 20231019 | 114100 | 7101989000 | 32950 | 32950 | 32950 | 32900 | 103 |
| 445 | 20231019 | 114000 | 7098597600 | 32900 | 32950 | 32950 | 32900 | 166 |
| 446 | 20231019 | 113900 | 7093129250 | 32950 | 32950 | 32950 | 32900 | 91 |
| 447 | 20231019 | 113800 | 7090131950 | 32950 | 32950 | 32950 | 32900 | 950 |
| 448 | 20231019 | 113700 | 7058875200 | 32950 | 32950 | 32950 | 32900 | 490 |
| 449 | 20231019 | 113600 | 7042737500 | 32900 | 33000 | 33000 | 32900 | 567 |
| 450 | 20231019 | 113500 | 7024055850 | 32950 | 32950 | 33000 | 32950 | 181 |
| 451 | 20231019 | 113400 | 7018090100 | 32950 | 32950 | 33000 | 32950 | 288 |
| 452 | 20231019 | 113300 | 7008596200 | 32950 | 32950 | 33000 | 32950 | 693 |
| 453 | 20231019 | 113200 | 6985754800 | 33000 | 33000 | 33000 | 32900 | 1667 |
| 454 | 20231019 | 113100 | 6930827850 | 33000 | 33000 | 33000 | 32950 | 244 |
| 455 | 20231019 | 113000 | 6922777200 | 33000 | 33000 | 33000 | 32950 | 164 |
| 456 | 20231019 | 112900 | 6917368300 | 32950 | 33000 | 33000 | 32950 | 247 |
| 457 | 20231019 | 112800 | 6909218000 | 33000 | 32850 | 33000 | 32850 | 10221 |
| 458 | 20231019 | 112700 | 6572763950 | 32850 | 32900 | 32900 | 32850 | 253 |
| 459 | 20231019 | 112600 | 6564447350 | 32900 | 32850 | 32900 | 32850 | 423 |
| 460 | 20231019 | 112500 | 6550533350 | 32900 | 32850 | 32900 | 32850 | 303 |
| 461 | 20231019 | 112400 | 6540574450 | 32850 | 32900 | 32900 | 32850 | 465 |
| 462 | 20231019 | 112300 | 6525280400 | 32900 | 32900 | 32900 | 32850 | 153 |
| 463 | 20231019 | 112200 | 6520249350 | 32900 | 32900 | 32900 | 32850 | 241 |
| 464 | 20231019 | 112100 | 6512323250 | 32900 | 32900 | 32900 | 32850 | 555 |
| 465 | 20231019 | 112000 | 6494086250 | 32900 | 32900 | 32900 | 32850 | 159 |
| 466 | 20231019 | 111900 | 6488861200 | 32850 | 32900 | 32900 | 32850 | 60 |
| 467 | 20231019 | 111800 | 6486887500 | 32900 | 32900 | 32950 | 32850 | 2016 |
| 468 | 20231019 | 111700 | 6420563900 | 32900 | 32900 | 32950 | 32900 | 156 |
| 469 | 20231019 | 111600 | 6415428850 | 32900 | 32900 | 32950 | 32900 | 459 |
| 470 | 20231019 | 111500 | 6400326750 | 32950 | 32900 | 32950 | 32900 | 433 |
| 471 | 20231019 | 111400 | 6386075200 | 32900 | 32950 | 32950 | 32900 | 891 |
| 472 | 20231019 | 111300 | 6356760400 | 32900 | 32900 | 32950 | 32900 | 37 |
| 473 | 20231019 | 111200 | 6355542950 | 32900 | 32900 | 32950 | 32900 | 131 |
| 474 | 20231019 | 111100 | 6351232350 | 32950 | 32950 | 32950 | 32900 | 314 |
| 475 | 20231019 | 111000 | 6340895550 | 32950 | 32950 | 32950 | 32900 | 6 |
| 476 | 20231019 | 110900 | 6340697900 | 32950 | 32950 | 32950 | 32900 | 1211 |
| 477 | 20231019 | 110800 | 6300855000 | 32900 | 32950 | 32950 | 32900 | 1444 |
| 478 | 20231019 | 110700 | 6253341350 | 32900 | 32900 | 32950 | 32900 | 760 |
| 479 | 20231019 | 110600 | 6228325100 | 32900 | 32950 | 32950 | 32900 | 753 |
| 480 | 20231019 | 110500 | 6203543300 | 32950 | 32950 | 32950 | 32900 | 203 |
| 481 | 20231019 | 110400 | 6196857350 | 32900 | 32950 | 32950 | 32900 | 525 |
| 482 | 20231019 | 110300 | 6179571200 | 32900 | 32950 | 32950 | 32900 | 373 |
| 483 | 20231019 | 110200 | 6167285750 | 32950 | 32950 | 32950 | 32900 | 745 |
| 484 | 20231019 | 110100 | 6142773600 | 32900 | 32950 | 32950 | 32900 | 363 |
| 485 | 20231019 | 110000 | 6130830350 | 32900 | 32950 | 32950 | 32900 | 367 |
| 486 | 20231019 | 105900 | 6118749200 | 32950 | 32950 | 32950 | 32900 | 904 |
| 487 | 20231019 | 105800 | 6088990700 | 32900 | 32950 | 32950 | 32900 | 166 |
| 488 | 20231019 | 105700 | 6083527500 | 32950 | 32950 | 32950 | 32900 | 107 |
| 489 | 20231019 | 105600 | 6080005400 | 32900 | 32950 | 32950 | 32900 | 271 |
| 490 | 20231019 | 105500 | 6071079050 | 32950 | 32950 | 32950 | 32900 | 1733 |
| 491 | 20231019 | 105400 | 6013985300 | 33000 | 33000 | 33000 | 32950 | 770 |
| 492 | 20231019 | 105300 | 5988611750 | 33000 | 33000 | 33000 | 32950 | 560 |
| 493 | 20231019 | 105200 | 5970150150 | 32950 | 33000 | 33000 | 32950 | 239 |
| 494 | 20231019 | 105100 | 5962268550 | 33000 | 33000 | 33000 | 32950 | 95 |
| 495 | 20231019 | 105000 | 5959134100 | 33000 | 33000 | 33000 | 32950 | 500 |
| 496 | 20231019 | 104900 | 5942656550 | 33000 | 33000 | 33000 | 32950 | 228 |
| 497 | 20231019 | 104800 | 5935132900 | 33000 | 33000 | 33000 | 32950 | 158 |
| 498 | 20231019 | 104700 | 5929922400 | 32950 | 33000 | 33000 | 32950 | 59 |
| 499 | 20231019 | 104600 | 5927976000 | 33000 | 33000 | 33000 | 32950 | 169 |
| 500 | 20231019 | 104500 | 5922404750 | 32950 | 32850 | 33000 | 32850 | 3751 |
| 501 | 20231019 | 104400 | 5798935850 | 32900 | 32900 | 32950 | 32850 | 3012 |
| 502 | 20231019 | 104300 | 5699845150 | 32900 | 32950 | 32950 | 32900 | 1189 |
| 503 | 20231019 | 104200 | 5660723950 | 32950 | 32950 | 32950 | 32900 | 451 |
| 504 | 20231019 | 104100 | 5645879350 | 32950 | 32950 | 32950 | 32900 | 367 |
| 505 | 20231019 | 104000 | 5633802150 | 32950 | 32900 | 32950 | 32900 | 340 |
| 506 | 20231019 | 103900 | 5622612200 | 32950 | 32900 | 32950 | 32900 | 1190 |
| 507 | 20231019 | 103800 | 5583456150 | 32950 | 32950 | 32950 | 32900 | 769 |
| 508 | 20231019 | 103700 | 5558147100 | 32900 | 32950 | 32950 | 32900 | 706 |
| 509 | 20231019 | 103600 | 5534905850 | 32900 | 32950 | 32950 | 32900 | 1433 |
| 510 | 20231019 | 103500 | 5487752400 | 32950 | 32950 | 32950 | 32900 | 602 |
| 511 | 20231019 | 103400 | 5467943500 | 32900 | 32900 | 32950 | 32900 | 1607 |
| 512 | 20231019 | 103300 | 5415051650 | 32900 | 32950 | 32950 | 32900 | 318 |
| 513 | 20231019 | 103200 | 5404584350 | 32900 | 33000 | 33000 | 32900 | 4508 |
| 514 | 20231019 | 103100 | 5256044750 | 32950 | 33000 | 33000 | 32950 | 624 |
| 515 | 20231019 | 103000 | 5235474900 | 32950 | 33050 | 33050 | 32950 | 8231 |
| 516 | 20231019 | 102900 | 4963923100 | 33050 | 33050 | 33050 | 33000 | 322 |
| 517 | 20231019 | 102800 | 4953286000 | 33050 | 33050 | 33050 | 33050 | 227 |
| 518 | 20231019 | 102700 | 4945783650 | 33050 | 33050 | 33050 | 33000 | 439 |
| 519 | 20231019 | 102600 | 4931281900 | 33050 | 33050 | 33050 | 33000 | 1354 |
| 520 | 20231019 | 102500 | 4886540150 | 33050 | 33000 | 33050 | 33000 | 391 |
| 521 | 20231019 | 102400 | 4873626750 | 33050 | 33000 | 33050 | 33000 | 452 |
| 522 | 20231019 | 102300 | 4858707850 | 33050 | 33050 | 33050 | 33000 | 330 |
| 523 | 20231019 | 102200 | 4847809400 | 33050 | 33050 | 33050 | 33000 | 388 |
| 524 | 20231019 | 102100 | 4835002650 | 33050 | 33050 | 33050 | 33000 | 116 |
| 525 | 20231019 | 102000 | 4831172900 | 33050 | 33050 | 33050 | 33000 | 322 |
| 526 | 20231019 | 101900 | 4820538100 | 33050 | 33050 | 33050 | 33000 | 73 |
| 527 | 20231019 | 101800 | 4818127200 | 33050 | 33050 | 33050 | 33000 | 237 |
| 528 | 20231019 | 101700 | 4810297950 | 33050 | 33050 | 33050 | 33000 | 352 |
| 529 | 20231019 | 101600 | 4798670250 | 33050 | 33050 | 33050 | 33000 | 410 |
| 530 | 20231019 | 101500 | 4785121050 | 33050 | 33050 | 33050 | 33000 | 3630 |
| 531 | 20231019 | 101400 | 4665255450 | 33000 | 33050 | 33100 | 33000 | 1143 |
| 532 | 20231019 | 101300 | 4627480650 | 33050 | 33100 | 33100 | 33050 | 952 |
| 533 | 20231019 | 101200 | 4596010700 | 33100 | 33100 | 33100 | 33050 | 296 |
| 534 | 20231019 | 101100 | 4586219500 | 33050 | 33050 | 33100 | 33050 | 270 |
| 535 | 20231019 | 101000 | 4577294550 | 33050 | 33100 | 33100 | 33050 | 344 |
| 536 | 20231019 | 100900 | 4565923800 | 33050 | 33050 | 33100 | 33050 | 328 |
| 537 | 20231019 | 100800 | 4555082300 | 33100 | 33100 | 33100 | 33050 | 663 |
| 538 | 20231019 | 100700 | 4533168650 | 33050 | 33050 | 33100 | 33050 | 1442 |
| 539 | 20231019 | 100600 | 4485507250 | 33050 | 33050 | 33100 | 33050 | 1735 |
| 540 | 20231019 | 100500 | 4428160600 | 33050 | 33050 | 33100 | 33050 | 739 |
| 541 | 20231019 | 100400 | 4403733400 | 33100 | 33100 | 33100 | 33050 | 296 |
| 542 | 20231019 | 100300 | 4393946700 | 33100 | 33100 | 33100 | 33050 | 55 |
| 543 | 20231019 | 100200 | 4392126700 | 33100 | 33100 | 33100 | 33100 | 33 |
| 544 | 20231019 | 100100 | 4391034400 | 33100 | 33100 | 33150 | 33050 | 1004 |
| 545 | 20231019 | 100000 | 4357812350 | 33150 | 33150 | 33150 | 33100 | 1910 |
| 546 | 20231019 | 095900 | 4294580800 | 33100 | 33100 | 33150 | 33100 | 353 |
| 547 | 20231019 | 095800 | 4282883100 | 33100 | 33150 | 33150 | 33100 | 1607 |
| 548 | 20231019 | 095700 | 4229676850 | 33100 | 33150 | 33150 | 33100 | 478 |
| 549 | 20231019 | 095600 | 4213839750 | 33150 | 33150 | 33150 | 33100 | 3141 |
| 550 | 20231019 | 095500 | 4109829300 | 33150 | 33150 | 33150 | 33100 | 1759 |
| 551 | 20231019 | 095400 | 4051519100 | 33150 | 33200 | 33200 | 33150 | 2131 |
| 552 | 20231019 | 095300 | 3980857400 | 33200 | 33200 | 33200 | 33150 | 452 |
| 553 | 20231019 | 095200 | 3965852000 | 33150 | 33200 | 33200 | 33150 | 392 |
| 554 | 20231019 | 095100 | 3952843450 | 33200 | 33150 | 33200 | 33150 | 3162 |
| 555 | 20231019 | 095000 | 3848022250 | 33150 | 33150 | 33150 | 33150 | 469 |
| 556 | 20231019 | 094900 | 3832474900 | 33150 | 33150 | 33150 | 33100 | 479 |
| 557 | 20231019 | 094800 | 3816606050 | 33100 | 33150 | 33150 | 33100 | 396 |
| 558 | 20231019 | 094700 | 3803482700 | 33150 | 33150 | 33150 | 33150 | 520 |
| 559 | 20231019 | 094600 | 3786244700 | 33150 | 33100 | 33150 | 33050 | 2207 |
| 560 | 20231019 | 094500 | 3713186400 | 33100 | 33100 | 33100 | 33000 | 3217 |
| 561 | 20231019 | 094400 | 3606851350 | 33100 | 33050 | 33100 | 33050 | 691 |
| 562 | 20231019 | 094300 | 3583993350 | 33100 | 33050 | 33100 | 33050 | 572 |
| 563 | 20231019 | 094200 | 3565070650 | 33100 | 33050 | 33100 | 33050 | 752 |
| 564 | 20231019 | 094100 | 3540195900 | 33100 | 33050 | 33100 | 33050 | 818 |
| 565 | 20231019 | 094000 | 3513137400 | 33050 | 33050 | 33050 | 33000 | 2575 |
| 566 | 20231019 | 093900 | 3428047500 | 33000 | 33050 | 33050 | 33000 | 402 |
| 567 | 20231019 | 093800 | 3414761500 | 33050 | 33050 | 33050 | 33050 | 422 |
| 568 | 20231019 | 093700 | 3400814400 | 33050 | 33050 | 33050 | 33000 | 648 |
| 569 | 20231019 | 093600 | 3379406350 | 33050 | 33050 | 33050 | 33000 | 2433 |
| 570 | 20231019 | 093500 | 3299079500 | 33000 | 33050 | 33050 | 32950 | 4813 |
| 571 | 20231019 | 093400 | 3140265400 | 33000 | 33050 | 33050 | 33000 | 352 |
| 572 | 20231019 | 093300 | 3128639750 | 33000 | 33050 | 33050 | 33000 | 412 |
| 573 | 20231019 | 093200 | 3115036500 | 33050 | 33050 | 33050 | 33000 | 471 |
| 574 | 20231019 | 093100 | 3099484600 | 33000 | 33050 | 33050 | 33000 | 422 |
| 575 | 20231019 | 093000 | 3085548450 | 33050 | 33000 | 33050 | 32950 | 4812 |
| 576 | 20231019 | 092900 | 2926768750 | 33000 | 33000 | 33050 | 32950 | 2692 |
| 577 | 20231019 | 092800 | 2837939800 | 33000 | 33050 | 33050 | 33000 | 474 |
| 578 | 20231019 | 092700 | 2822288600 | 33000 | 33050 | 33050 | 33000 | 1001 |
| 579 | 20231019 | 092600 | 2789246600 | 33000 | 33050 | 33050 | 33000 | 815 |
| 580 | 20231019 | 092500 | 2762340450 | 33050 | 33050 | 33050 | 33000 | 2066 |
| 581 | 20231019 | 092400 | 2694155200 | 33000 | 33100 | 33100 | 33000 | 3939 |
| 582 | 20231019 | 092300 | 2563973850 | 33100 | 33100 | 33100 | 33050 | 590 |
| 583 | 20231019 | 092200 | 2544454550 | 33100 | 33100 | 33100 | 33050 | 550 |
| 584 | 20231019 | 092100 | 2526267150 | 33100 | 33050 | 33100 | 33050 | 3843 |
| 585 | 20231019 | 092000 | 2399251350 | 33050 | 33100 | 33100 | 33050 | 771 |
| 586 | 20231019 | 091900 | 2373764250 | 33100 | 33050 | 33100 | 33050 | 907 |
| 587 | 20231019 | 091800 | 2343779300 | 33050 | 33050 | 33050 | 33000 | 7496 |
| 588 | 20231019 | 091700 | 2096151150 | 33000 | 33100 | 33150 | 33000 | 13787 |
| 589 | 20231019 | 091600 | 1640230250 | 33100 | 33150 | 33150 | 33100 | 1038 |
| 590 | 20231019 | 091500 | 1605861950 | 33150 | 33150 | 33150 | 33100 | 153 |
| 591 | 20231019 | 091400 | 1600790600 | 33150 | 33150 | 33150 | 33100 | 238 |
| 592 | 20231019 | 091300 | 1592902650 | 33150 | 33150 | 33150 | 33100 | 220 |
| 593 | 20231019 | 091200 | 1585609700 | 33150 | 33150 | 33200 | 33100 | 1625 |
| 594 | 20231019 | 091100 | 1531738000 | 33150 | 33150 | 33150 | 33100 | 636 |
| 595 | 20231019 | 091000 | 1510655600 | 33150 | 33200 | 33200 | 33100 | 2663 |
| 596 | 20231019 | 090900 | 1422376850 | 33200 | 33200 | 33200 | 33150 | 995 |
| 597 | 20231019 | 090800 | 1389377350 | 33200 | 33150 | 33200 | 33100 | 3258 |
| 598 | 20231019 | 090700 | 1281371950 | 33150 | 33200 | 33200 | 33100 | 1673 |
| 599 | 20231019 | 090600 | 1225907250 | 33150 | 33250 | 33250 | 33150 | 6245 |
| 600 | 20231019 | 090500 | 1018733550 | 33200 | 33200 | 33250 | 33200 | 2015 |
| 601 | 20231019 | 090400 | 951835050 | 33200 | 33200 | 33250 | 33200 | 3398 |
| 602 | 20231019 | 090300 | 839021050 | 33200 | 33250 | 33250 | 33200 | 5001 |
| 603 | 20231019 | 090200 | 672975000 | 33200 | 33200 | 33350 | 33200 | 2728 |
| 604 | 20231019 | 090100 | 582229300 | 33200 | 33200 | 33350 | 33200 | 4422 |
| 605 | 20231019 | 090000 | 435151200 | 33200 | 33150 | 33400 | 33100 | 13089 |