31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 184000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 32048 |
| 3 | 20231023 | 183900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20231023 | 183800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20231023 | 183700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20231023 | 183600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20231023 | 183500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20231023 | 183400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20231023 | 183300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20231023 | 183200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20231023 | 183100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20231023 | 183000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20231023 | 182900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20231023 | 182800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20231023 | 182700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20231023 | 182600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20231023 | 182500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20231023 | 182400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20231023 | 182300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20231023 | 182200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20231023 | 182100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20231023 | 182000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20231023 | 181900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20231023 | 181800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20231023 | 181700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20231023 | 181600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20231023 | 181500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20231023 | 181400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20231023 | 181300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20231023 | 181200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20231023 | 181100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20231023 | 181000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 32048 |
| 33 | 20231023 | 180900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20231023 | 180800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20231023 | 180700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20231023 | 180600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20231023 | 180500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20231023 | 180400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20231023 | 180300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20231023 | 180200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20231023 | 180100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20231023 | 180000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20231023 | 175900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20231023 | 175800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20231023 | 175700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20231023 | 175600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20231023 | 175500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20231023 | 175400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20231023 | 175300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20231023 | 175200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20231023 | 175100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20231023 | 175000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20231023 | 174900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20231023 | 174800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20231023 | 174700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20231023 | 174600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20231023 | 174500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20231023 | 174400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20231023 | 174300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20231023 | 174200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20231023 | 174100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20231023 | 174000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 32048 |
| 63 | 20231023 | 173900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20231023 | 173800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20231023 | 173700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20231023 | 173600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20231023 | 173500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20231023 | 173400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20231023 | 173300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20231023 | 173200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20231023 | 173100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20231023 | 173000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20231023 | 172900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20231023 | 172800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20231023 | 172700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20231023 | 172600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20231023 | 172500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20231023 | 172400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20231023 | 172300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20231023 | 172200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20231023 | 172100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20231023 | 172000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20231023 | 171900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20231023 | 171800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20231023 | 171700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20231023 | 171600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20231023 | 171500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20231023 | 171400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20231023 | 171300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20231023 | 171200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20231023 | 171100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20231023 | 171000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 32048 |
| 93 | 20231023 | 170900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20231023 | 170800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20231023 | 170700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20231023 | 170600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20231023 | 170500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20231023 | 170400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20231023 | 170300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20231023 | 170200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20231023 | 170100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20231023 | 170000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20231023 | 165900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20231023 | 165800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20231023 | 165700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20231023 | 165600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20231023 | 165500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20231023 | 165400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20231023 | 165300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20231023 | 165200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20231023 | 165100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20231023 | 165000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20231023 | 164900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20231023 | 164800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20231023 | 164700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20231023 | 164600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20231023 | 164500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20231023 | 164400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20231023 | 164300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20231023 | 164200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20231023 | 164100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20231023 | 164000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 32048 |
| 123 | 20231023 | 163900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20231023 | 163800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20231023 | 163700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20231023 | 163600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20231023 | 163500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20231023 | 163400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20231023 | 163300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20231023 | 163200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20231023 | 163100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20231023 | 163000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20231023 | 162900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20231023 | 162800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20231023 | 162700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20231023 | 162600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20231023 | 162500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20231023 | 162400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20231023 | 162300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20231023 | 162200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20231023 | 162100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20231023 | 162000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20231023 | 161900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20231023 | 161800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20231023 | 161700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20231023 | 161600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20231023 | 161500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20231023 | 161400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20231023 | 161300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20231023 | 161200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20231023 | 161100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20231023 | 161000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 32048 |
| 153 | 20231023 | 160900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20231023 | 160800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20231023 | 160700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20231023 | 160600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20231023 | 160500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20231023 | 160400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20231023 | 160300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20231023 | 160200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20231023 | 160100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20231023 | 160000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20231023 | 155900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20231023 | 155800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20231023 | 155700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20231023 | 155600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20231023 | 155500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20231023 | 155400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20231023 | 155300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20231023 | 155200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20231023 | 155100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20231023 | 155000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20231023 | 154900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20231023 | 154800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20231023 | 154700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20231023 | 154600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20231023 | 154500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20231023 | 154400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20231023 | 154300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20231023 | 154200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20231023 | 154100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20231023 | 154000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 32048 |
| 183 | 20231023 | 153900 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20231023 | 153800 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20231023 | 153700 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20231023 | 153600 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20231023 | 153500 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20231023 | 153400 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20231023 | 153300 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20231023 | 153200 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20231023 | 153100 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20231023 | 153000 | 12260078750 | 31750 | 31750 | 31750 | 31750 | 32048 |
| 193 | 20231023 | 152900 | 11242554750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20231023 | 152800 | 11242554750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20231023 | 152700 | 11242554750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20231023 | 152600 | 11242554750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20231023 | 152500 | 11242554750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20231023 | 152400 | 11242554750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20231023 | 152300 | 11242554750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20231023 | 152200 | 11242554750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20231023 | 152100 | 11242554750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20231023 | 152000 | 11242554750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20231023 | 151900 | 11242554750 | 31750 | 31650 | 31800 | 31600 | 1520 |
| 204 | 20231023 | 151800 | 11194458500 | 31600 | 31650 | 31650 | 31600 | 1455 |
| 205 | 20231023 | 151700 | 11148425350 | 31600 | 31650 | 31650 | 31600 | 134 |
| 206 | 20231023 | 151600 | 11144185250 | 31650 | 31650 | 31650 | 31600 | 431 |
| 207 | 20231023 | 151500 | 11130558150 | 31600 | 31750 | 31750 | 31600 | 2556 |
| 208 | 20231023 | 151400 | 11049632600 | 31750 | 31750 | 31750 | 31700 | 582 |
| 209 | 20231023 | 151300 | 11031156250 | 31700 | 31700 | 31750 | 31700 | 1351 |
| 210 | 20231023 | 151200 | 10988322450 | 31700 | 31650 | 31750 | 31600 | 9880 |
| 211 | 20231023 | 151100 | 10675553650 | 31650 | 31650 | 31650 | 31600 | 337 |
| 212 | 20231023 | 151000 | 10664900400 | 31650 | 31600 | 31650 | 31600 | 1391 |
| 213 | 20231023 | 150900 | 10620942900 | 31600 | 31600 | 31650 | 31600 | 150 |
| 214 | 20231023 | 150800 | 10616201300 | 31650 | 31600 | 31650 | 31600 | 496 |
| 215 | 20231023 | 150700 | 10600525000 | 31600 | 31600 | 31650 | 31600 | 1698 |
| 216 | 20231023 | 150600 | 10546866600 | 31650 | 31600 | 31650 | 31600 | 698 |
| 217 | 20231023 | 150500 | 10524808000 | 31650 | 31600 | 31650 | 31600 | 529 |
| 218 | 20231023 | 150400 | 10508089850 | 31650 | 31600 | 31650 | 31600 | 586 |
| 219 | 20231023 | 150300 | 10489569400 | 31600 | 31600 | 31650 | 31600 | 521 |
| 220 | 20231023 | 150200 | 10473104450 | 31650 | 31600 | 31650 | 31600 | 821 |
| 221 | 20231023 | 150100 | 10447159400 | 31650 | 31600 | 31650 | 31600 | 993 |
| 222 | 20231023 | 150000 | 10415777800 | 31600 | 31650 | 31650 | 31600 | 940 |
| 223 | 20231023 | 145900 | 10386066200 | 31650 | 31650 | 31650 | 31600 | 237 |
| 224 | 20231023 | 145800 | 10378570350 | 31600 | 31650 | 31650 | 31600 | 340 |
| 225 | 20231023 | 145700 | 10367824450 | 31650 | 31600 | 31650 | 31600 | 766 |
| 226 | 20231023 | 145600 | 10343613150 | 31650 | 31600 | 31650 | 31600 | 278 |
| 227 | 20231023 | 145500 | 10334826700 | 31600 | 31600 | 31650 | 31600 | 504 |
| 228 | 20231023 | 145400 | 10318898850 | 31600 | 31600 | 31650 | 31600 | 297 |
| 229 | 20231023 | 145300 | 10309511900 | 31600 | 31650 | 31650 | 31600 | 321 |
| 230 | 20231023 | 145200 | 10299365550 | 31600 | 31600 | 31650 | 31600 | 267 |
| 231 | 20231023 | 145100 | 10290925800 | 31600 | 31600 | 31650 | 31600 | 554 |
| 232 | 20231023 | 145000 | 10273417350 | 31600 | 31600 | 31650 | 31600 | 1108 |
| 233 | 20231023 | 144900 | 10238403200 | 31600 | 31600 | 31650 | 31600 | 378 |
| 234 | 20231023 | 144800 | 10226455500 | 31600 | 31600 | 31650 | 31600 | 312 |
| 235 | 20231023 | 144700 | 10216594950 | 31600 | 31600 | 31650 | 31600 | 2528 |
| 236 | 20231023 | 144600 | 10136699700 | 31600 | 31600 | 31650 | 31600 | 281 |
| 237 | 20231023 | 144500 | 10127817050 | 31650 | 31600 | 31650 | 31600 | 1198 |
| 238 | 20231023 | 144400 | 10089943750 | 31600 | 31650 | 31650 | 31600 | 236 |
| 239 | 20231023 | 144300 | 10082484400 | 31650 | 31650 | 31650 | 31600 | 228 |
| 240 | 20231023 | 144200 | 10075274150 | 31600 | 31650 | 31650 | 31600 | 565 |
| 241 | 20231023 | 144100 | 10057412500 | 31650 | 31600 | 31650 | 31600 | 476 |
| 242 | 20231023 | 144000 | 10042369350 | 31600 | 31600 | 31650 | 31600 | 3709 |
| 243 | 20231023 | 143900 | 9925104000 | 31650 | 31650 | 31650 | 31600 | 684 |
| 244 | 20231023 | 143800 | 9903487650 | 31600 | 31650 | 31650 | 31600 | 893 |
| 245 | 20231023 | 143700 | 9875260600 | 31600 | 31650 | 31650 | 31600 | 1823 |
| 246 | 20231023 | 143600 | 9817644000 | 31650 | 31650 | 31650 | 31600 | 838 |
| 247 | 20231023 | 143500 | 9791159900 | 31600 | 31650 | 31650 | 31600 | 539 |
| 248 | 20231023 | 143400 | 9774124700 | 31650 | 31600 | 31650 | 31600 | 720 |
| 249 | 20231023 | 143300 | 9751369250 | 31650 | 31650 | 31650 | 31600 | 365 |
| 250 | 20231023 | 143200 | 9739832900 | 31600 | 31650 | 31650 | 31600 | 588 |
| 251 | 20231023 | 143100 | 9721245300 | 31600 | 31650 | 31650 | 31600 | 628 |
| 252 | 20231023 | 143000 | 9701394450 | 31600 | 31600 | 31650 | 31600 | 524 |
| 253 | 20231023 | 142900 | 9684827500 | 31650 | 31600 | 31650 | 31600 | 947 |
| 254 | 20231023 | 142800 | 9654886800 | 31600 | 31600 | 31650 | 31600 | 180 |
| 255 | 20231023 | 142700 | 9649193350 | 31650 | 31600 | 31650 | 31600 | 628 |
| 256 | 20231023 | 142600 | 9629333000 | 31600 | 31650 | 31650 | 31600 | 267 |
| 257 | 20231023 | 142500 | 9620889750 | 31600 | 31650 | 31650 | 31600 | 671 |
| 258 | 20231023 | 142400 | 9599665550 | 31650 | 31650 | 31650 | 31600 | 569 |
| 259 | 20231023 | 142300 | 9581673450 | 31650 | 31650 | 31700 | 31650 | 2165 |
| 260 | 20231023 | 142200 | 9513149600 | 31650 | 31650 | 31700 | 31650 | 591 |
| 261 | 20231023 | 142100 | 9494440200 | 31700 | 31700 | 31700 | 31650 | 359 |
| 262 | 20231023 | 142000 | 9483068150 | 31650 | 31650 | 31700 | 31650 | 332 |
| 263 | 20231023 | 141900 | 9472556300 | 31700 | 31700 | 31700 | 31650 | 88 |
| 264 | 20231023 | 141800 | 9469767450 | 31700 | 31650 | 31700 | 31650 | 317 |
| 265 | 20231023 | 141700 | 9459729800 | 31700 | 31700 | 31700 | 31650 | 42 |
| 266 | 20231023 | 141600 | 9458398600 | 31650 | 31650 | 31700 | 31650 | 291 |
| 267 | 20231023 | 141500 | 9449179150 | 31650 | 31700 | 31700 | 31650 | 60 |
| 268 | 20231023 | 141400 | 9447278000 | 31700 | 31650 | 31700 | 31650 | 366 |
| 269 | 20231023 | 141300 | 9435691000 | 31700 | 31650 | 31700 | 31650 | 4820 |
| 270 | 20231023 | 141200 | 9282899500 | 31650 | 31650 | 31700 | 31650 | 224 |
| 271 | 20231023 | 141100 | 9275809150 | 31700 | 31700 | 31700 | 31650 | 300 |
| 272 | 20231023 | 141000 | 9266299950 | 31700 | 31650 | 31700 | 31650 | 71 |
| 273 | 20231023 | 140900 | 9264049700 | 31650 | 31650 | 31700 | 31650 | 123 |
| 274 | 20231023 | 140800 | 9260151550 | 31700 | 31700 | 31700 | 31650 | 53 |
| 275 | 20231023 | 140700 | 9258472400 | 31700 | 31700 | 31700 | 31650 | 192 |
| 276 | 20231023 | 140600 | 9252393300 | 31650 | 31650 | 31700 | 31650 | 58 |
| 277 | 20231023 | 140500 | 9250556550 | 31700 | 31700 | 31700 | 31650 | 1208 |
| 278 | 20231023 | 140400 | 9212264550 | 31750 | 31600 | 31750 | 31600 | 7181 |
| 279 | 20231023 | 140300 | 8984922950 | 31600 | 31600 | 31650 | 31600 | 2037 |
| 280 | 20231023 | 140200 | 8920553550 | 31600 | 31600 | 31650 | 31600 | 312 |
| 281 | 20231023 | 140100 | 8910694050 | 31600 | 31600 | 31650 | 31600 | 231 |
| 282 | 20231023 | 140000 | 8903393050 | 31650 | 31600 | 31650 | 31600 | 330 |
| 283 | 20231023 | 135900 | 8892964700 | 31600 | 31650 | 31650 | 31600 | 409 |
| 284 | 20231023 | 135800 | 8880038300 | 31600 | 31600 | 31650 | 31600 | 462 |
| 285 | 20231023 | 135700 | 8865438900 | 31600 | 31600 | 31650 | 31600 | 509 |
| 286 | 20231023 | 135600 | 8849354150 | 31600 | 31600 | 31650 | 31600 | 51 |
| 287 | 20231023 | 135500 | 8847742200 | 31600 | 31600 | 31650 | 31600 | 914 |
| 288 | 20231023 | 135400 | 8818858700 | 31600 | 31650 | 31650 | 31600 | 149 |
| 289 | 20231023 | 135300 | 8814150100 | 31650 | 31600 | 31650 | 31600 | 290 |
| 290 | 20231023 | 135200 | 8804986050 | 31600 | 31650 | 31650 | 31600 | 168 |
| 291 | 20231023 | 135100 | 8799670450 | 31650 | 31600 | 31650 | 31600 | 332 |
| 292 | 20231023 | 135000 | 8789179050 | 31600 | 31650 | 31650 | 31600 | 285 |
| 293 | 20231023 | 134900 | 8780172950 | 31600 | 31650 | 31650 | 31600 | 789 |
| 294 | 20231023 | 134800 | 8755240300 | 31650 | 31650 | 31650 | 31600 | 67 |
| 295 | 20231023 | 134700 | 8753122250 | 31650 | 31600 | 31650 | 31600 | 4530 |
| 296 | 20231023 | 134600 | 8609974150 | 31600 | 31600 | 31600 | 31550 | 4885 |
| 297 | 20231023 | 134500 | 8455646600 | 31600 | 31650 | 31650 | 31600 | 179 |
| 298 | 20231023 | 134400 | 8449990100 | 31600 | 31600 | 31650 | 31600 | 1341 |
| 299 | 20231023 | 134300 | 8407614400 | 31600 | 31600 | 31650 | 31600 | 239 |
| 300 | 20231023 | 134200 | 8400061950 | 31650 | 31600 | 31650 | 31600 | 351 |
| 301 | 20231023 | 134100 | 8388970150 | 31650 | 31600 | 31650 | 31600 | 227 |
| 302 | 20231023 | 134000 | 8381796850 | 31600 | 31600 | 31650 | 31600 | 1140 |
| 303 | 20231023 | 133900 | 8345772450 | 31600 | 31650 | 31650 | 31600 | 233 |
| 304 | 20231023 | 133800 | 8338409150 | 31650 | 31650 | 31650 | 31600 | 124 |
| 305 | 20231023 | 133700 | 8334489800 | 31600 | 31650 | 31650 | 31600 | 115 |
| 306 | 20231023 | 133600 | 8330855500 | 31650 | 31650 | 31650 | 31600 | 558 |
| 307 | 20231023 | 133500 | 8313202250 | 31650 | 31700 | 31700 | 31650 | 2700 |
| 308 | 20231023 | 133400 | 8227745650 | 31650 | 31650 | 31650 | 31650 | 252 |
| 309 | 20231023 | 133300 | 8219769850 | 31650 | 31700 | 31700 | 31650 | 114 |
| 310 | 20231023 | 133200 | 8216161450 | 31700 | 31650 | 31700 | 31650 | 197 |
| 311 | 20231023 | 133100 | 8209926300 | 31700 | 31700 | 31700 | 31700 | 5 |
| 312 | 20231023 | 133000 | 8209767800 | 31700 | 31650 | 31700 | 31650 | 30 |
| 313 | 20231023 | 132900 | 8208817450 | 31700 | 31700 | 31700 | 31700 | 7 |
| 314 | 20231023 | 132800 | 8208595550 | 31700 | 31650 | 31700 | 31650 | 33 |
| 315 | 20231023 | 132700 | 8207550700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 316 | 20231023 | 132600 | 8207550700 | 31650 | 31700 | 31700 | 31650 | 16 |
| 317 | 20231023 | 132500 | 8207044100 | 31650 | 31700 | 31700 | 31650 | 70 |
| 318 | 20231023 | 132400 | 8204825150 | 31700 | 31650 | 31700 | 31650 | 9751 |
| 319 | 20231023 | 132300 | 7896102900 | 31600 | 31600 | 31650 | 31600 | 1692 |
| 320 | 20231023 | 132200 | 7842615300 | 31600 | 31600 | 31650 | 31600 | 788 |
| 321 | 20231023 | 132100 | 7817713500 | 31600 | 31650 | 31650 | 31600 | 389 |
| 322 | 20231023 | 132000 | 7805419600 | 31650 | 31600 | 31650 | 31600 | 127 |
| 323 | 20231023 | 131900 | 7801405950 | 31600 | 31600 | 31600 | 31600 | 387 |
| 324 | 20231023 | 131800 | 7789176750 | 31600 | 31600 | 31600 | 31600 | 469 |
| 325 | 20231023 | 131700 | 7774356350 | 31600 | 31600 | 31650 | 31600 | 328 |
| 326 | 20231023 | 131600 | 7763991450 | 31600 | 31600 | 31600 | 31600 | 324 |
| 327 | 20231023 | 131500 | 7753753050 | 31600 | 31600 | 31600 | 31600 | 284 |
| 328 | 20231023 | 131400 | 7744778650 | 31650 | 31650 | 31650 | 31600 | 1472 |
| 329 | 20231023 | 131300 | 7698263150 | 31600 | 31650 | 31650 | 31600 | 858 |
| 330 | 20231023 | 131200 | 7671150200 | 31650 | 31600 | 31650 | 31600 | 755 |
| 331 | 20231023 | 131100 | 7647284350 | 31600 | 31600 | 31650 | 31600 | 352 |
| 332 | 20231023 | 131000 | 7636161050 | 31600 | 31600 | 31650 | 31600 | 271 |
| 333 | 20231023 | 130900 | 7627596350 | 31600 | 31600 | 31650 | 31600 | 294 |
| 334 | 20231023 | 130800 | 7618305900 | 31600 | 31650 | 31650 | 31600 | 197 |
| 335 | 20231023 | 130700 | 7612080600 | 31600 | 31600 | 31650 | 31600 | 299 |
| 336 | 20231023 | 130600 | 7602631150 | 31600 | 31600 | 31600 | 31600 | 204 |
| 337 | 20231023 | 130500 | 7596184750 | 31600 | 31600 | 31650 | 31600 | 585 |
| 338 | 20231023 | 130400 | 7577698650 | 31600 | 31600 | 31600 | 31600 | 296 |
| 339 | 20231023 | 130300 | 7568345050 | 31600 | 31600 | 31650 | 31600 | 482 |
| 340 | 20231023 | 130200 | 7553111300 | 31600 | 31650 | 31650 | 31600 | 186 |
| 341 | 20231023 | 130100 | 7547229450 | 31600 | 31600 | 31600 | 31600 | 76 |
| 342 | 20231023 | 130000 | 7544827850 | 31600 | 31650 | 31650 | 31600 | 260 |
| 343 | 20231023 | 125900 | 7536599450 | 31650 | 31650 | 31650 | 31600 | 100 |
| 344 | 20231023 | 125800 | 7533438700 | 31600 | 31600 | 31600 | 31600 | 218 |
| 345 | 20231023 | 125700 | 7526549900 | 31600 | 31650 | 31650 | 31600 | 172 |
| 346 | 20231023 | 125600 | 7521114550 | 31650 | 31650 | 31650 | 31650 | 66 |
| 347 | 20231023 | 125500 | 7519025650 | 31650 | 31550 | 31650 | 31550 | 8846 |
| 348 | 20231023 | 125400 | 7239418250 | 31600 | 31600 | 31650 | 31600 | 1981 |
| 349 | 20231023 | 125300 | 7176818550 | 31650 | 31650 | 31650 | 31600 | 4110 |
| 350 | 20231023 | 125200 | 7046765600 | 31700 | 31650 | 31700 | 31650 | 395 |
| 351 | 20231023 | 125100 | 7034262850 | 31650 | 31700 | 31700 | 31650 | 242 |
| 352 | 20231023 | 125000 | 7026598300 | 31700 | 31700 | 31700 | 31650 | 267 |
| 353 | 20231023 | 124900 | 7018146850 | 31650 | 31700 | 31700 | 31650 | 640 |
| 354 | 20231023 | 124800 | 6997890300 | 31700 | 31650 | 31700 | 31650 | 557 |
| 355 | 20231023 | 124700 | 6980260750 | 31650 | 31700 | 31700 | 31650 | 1147 |
| 356 | 20231023 | 124600 | 6943906500 | 31650 | 31700 | 31700 | 31650 | 141 |
| 357 | 20231023 | 124500 | 6939442600 | 31700 | 31700 | 31700 | 31650 | 286 |
| 358 | 20231023 | 124400 | 6930388350 | 31700 | 31700 | 31700 | 31650 | 97 |
| 359 | 20231023 | 124300 | 6927314800 | 31700 | 31700 | 31700 | 31700 | 52 |
| 360 | 20231023 | 124200 | 6925666400 | 31700 | 31700 | 31700 | 31700 | 78 |
| 361 | 20231023 | 124100 | 6923193800 | 31700 | 31700 | 31700 | 31650 | 40 |
| 362 | 20231023 | 124000 | 6921926450 | 31700 | 31650 | 31700 | 31650 | 46 |
| 363 | 20231023 | 123900 | 6920470250 | 31700 | 31700 | 31700 | 31700 | 1 |
| 364 | 20231023 | 123800 | 6920438550 | 31700 | 31650 | 31700 | 31650 | 92 |
| 365 | 20231023 | 123700 | 6917526050 | 31700 | 31600 | 31700 | 31550 | 13332 |
| 366 | 20231023 | 123600 | 6496025850 | 31600 | 31600 | 31600 | 31600 | 129 |
| 367 | 20231023 | 123500 | 6491949450 | 31600 | 31600 | 31600 | 31550 | 277 |
| 368 | 20231023 | 123400 | 6483207900 | 31600 | 31650 | 31650 | 31550 | 7502 |
| 369 | 20231023 | 123300 | 6246254700 | 31650 | 31650 | 31650 | 31600 | 2095 |
| 370 | 20231023 | 123200 | 6180042150 | 31650 | 31700 | 31700 | 31650 | 2774 |
| 371 | 20231023 | 123100 | 6092244750 | 31700 | 31700 | 31700 | 31650 | 56 |
| 372 | 20231023 | 123000 | 6090470200 | 31700 | 31700 | 31700 | 31650 | 147 |
| 373 | 20231023 | 122900 | 6085815200 | 31700 | 31700 | 31700 | 31700 | 10 |
| 374 | 20231023 | 122800 | 6085498200 | 31700 | 31700 | 31700 | 31650 | 227 |
| 375 | 20231023 | 122700 | 6078312950 | 31650 | 31700 | 31700 | 31650 | 2448 |
| 376 | 20231023 | 122600 | 6000791900 | 31700 | 31700 | 31700 | 31700 | 8 |
| 377 | 20231023 | 122500 | 6000538300 | 31700 | 31700 | 31700 | 31650 | 139 |
| 378 | 20231023 | 122400 | 5996137750 | 31650 | 31700 | 31700 | 31650 | 151 |
| 379 | 20231023 | 122300 | 5991357850 | 31650 | 31650 | 31700 | 31650 | 352 |
| 380 | 20231023 | 122200 | 5980216400 | 31650 | 31700 | 31700 | 31650 | 146 |
| 381 | 20231023 | 122100 | 5975595100 | 31650 | 31700 | 31700 | 31650 | 29 |
| 382 | 20231023 | 122000 | 5974676450 | 31700 | 31700 | 31700 | 31650 | 2180 |
| 383 | 20231023 | 121900 | 5905631450 | 31700 | 31750 | 31750 | 31650 | 2750 |
| 384 | 20231023 | 121800 | 5818495800 | 31750 | 31750 | 31750 | 31700 | 302 |
| 385 | 20231023 | 121700 | 5808920500 | 31750 | 31700 | 31750 | 31700 | 212 |
| 386 | 20231023 | 121600 | 5802199400 | 31750 | 31750 | 31750 | 31750 | 7 |
| 387 | 20231023 | 121500 | 5801977150 | 31750 | 31700 | 31750 | 31700 | 227 |
| 388 | 20231023 | 121400 | 5794781000 | 31700 | 31750 | 31750 | 31700 | 681 |
| 389 | 20231023 | 121300 | 5773172950 | 31750 | 31750 | 31750 | 31700 | 458 |
| 390 | 20231023 | 121200 | 5758651550 | 31750 | 31700 | 31750 | 31700 | 188 |
| 391 | 20231023 | 121100 | 5752691850 | 31700 | 31700 | 31750 | 31700 | 3771 |
| 392 | 20231023 | 121000 | 5633115700 | 31750 | 31750 | 31750 | 31700 | 405 |
| 393 | 20231023 | 120900 | 5620263650 | 31750 | 31750 | 31750 | 31700 | 747 |
| 394 | 20231023 | 120800 | 5596582350 | 31750 | 31750 | 31750 | 31700 | 293 |
| 395 | 20231023 | 120700 | 5587285950 | 31750 | 31750 | 31750 | 31700 | 5862 |
| 396 | 20231023 | 120600 | 5401201050 | 31800 | 31800 | 31800 | 31750 | 269 |
| 397 | 20231023 | 120500 | 5392659750 | 31800 | 31800 | 31800 | 31750 | 424 |
| 398 | 20231023 | 120400 | 5379190050 | 31800 | 31800 | 31800 | 31800 | 106 |
| 399 | 20231023 | 120300 | 5375819250 | 31800 | 31800 | 31800 | 31750 | 639 |
| 400 | 20231023 | 120200 | 5355530500 | 31800 | 31750 | 31800 | 31750 | 235 |
| 401 | 20231023 | 120100 | 5348068800 | 31800 | 31800 | 31800 | 31800 | 82 |
| 402 | 20231023 | 120000 | 5345461200 | 31800 | 31800 | 31800 | 31750 | 224 |
| 403 | 20231023 | 115900 | 5338344850 | 31800 | 31800 | 31800 | 31750 | 68 |
| 404 | 20231023 | 115800 | 5336184200 | 31800 | 31750 | 31800 | 31750 | 150 |
| 405 | 20231023 | 115700 | 5331420200 | 31800 | 31800 | 31800 | 31800 | 64 |
| 406 | 20231023 | 115600 | 5329385000 | 31800 | 31800 | 31800 | 31750 | 807 |
| 407 | 20231023 | 115500 | 5303734050 | 31800 | 31750 | 31800 | 31750 | 381 |
| 408 | 20231023 | 115400 | 5291624400 | 31800 | 31800 | 31800 | 31750 | 307 |
| 409 | 20231023 | 115300 | 5281864800 | 31800 | 31800 | 31800 | 31750 | 185 |
| 410 | 20231023 | 115200 | 5275988650 | 31800 | 31800 | 31800 | 31750 | 83 |
| 411 | 20231023 | 115100 | 5273349850 | 31800 | 31800 | 31800 | 31750 | 135 |
| 412 | 20231023 | 115000 | 5269062950 | 31800 | 31800 | 31800 | 31800 | 57 |
| 413 | 20231023 | 114900 | 5267250350 | 31800 | 31800 | 31800 | 31750 | 771 |
| 414 | 20231023 | 114800 | 5242740850 | 31800 | 31800 | 31800 | 31750 | 174 |
| 415 | 20231023 | 114700 | 5237212550 | 31800 | 31800 | 31800 | 31750 | 119 |
| 416 | 20231023 | 114600 | 5233430100 | 31800 | 31750 | 31800 | 31750 | 126 |
| 417 | 20231023 | 114500 | 5229429500 | 31750 | 31750 | 31800 | 31750 | 178 |
| 418 | 20231023 | 114400 | 5223776650 | 31800 | 31800 | 31800 | 31750 | 116 |
| 419 | 20231023 | 114300 | 5220093300 | 31750 | 31800 | 31800 | 31750 | 149 |
| 420 | 20231023 | 114200 | 5215362500 | 31750 | 31800 | 31800 | 31750 | 22 |
| 421 | 20231023 | 114100 | 5214663450 | 31750 | 31800 | 31800 | 31750 | 853 |
| 422 | 20231023 | 114000 | 5187577900 | 31800 | 31800 | 31800 | 31800 | 30 |
| 423 | 20231023 | 113900 | 5186623900 | 31800 | 31800 | 31800 | 31750 | 125 |
| 424 | 20231023 | 113800 | 5182655000 | 31800 | 31850 | 31850 | 31750 | 5132 |
| 425 | 20231023 | 113700 | 5019460450 | 31850 | 31850 | 31850 | 31850 | 1 |
| 426 | 20231023 | 113600 | 5019428600 | 31850 | 31800 | 31850 | 31800 | 124 |
| 427 | 20231023 | 113500 | 5015485100 | 31850 | 31850 | 31850 | 31850 | 16 |
| 428 | 20231023 | 113400 | 5014975500 | 31850 | 31850 | 31850 | 31850 | 9 |
| 429 | 20231023 | 113300 | 5014688850 | 31850 | 31850 | 31850 | 31850 | 26 |
| 430 | 20231023 | 113200 | 5013860750 | 31850 | 31850 | 31850 | 31800 | 87 |
| 431 | 20231023 | 113100 | 5011090500 | 31850 | 31850 | 31850 | 31850 | 226 |
| 432 | 20231023 | 113000 | 5003892400 | 31850 | 31850 | 31850 | 31850 | 323 |
| 433 | 20231023 | 112900 | 4993604850 | 31850 | 31900 | 31900 | 31800 | 2661 |
| 434 | 20231023 | 112800 | 4908825900 | 31900 | 31950 | 31950 | 31850 | 6593 |
| 435 | 20231023 | 112700 | 4698529300 | 31950 | 31950 | 31950 | 31900 | 112 |
| 436 | 20231023 | 112600 | 4694955650 | 31950 | 31950 | 31950 | 31900 | 41 |
| 437 | 20231023 | 112500 | 4693646350 | 31950 | 31950 | 31950 | 31900 | 218 |
| 438 | 20231023 | 112400 | 4686689100 | 31950 | 31900 | 31950 | 31900 | 223 |
| 439 | 20231023 | 112300 | 4679569650 | 31950 | 31950 | 31950 | 31900 | 34 |
| 440 | 20231023 | 112200 | 4678483800 | 31950 | 31950 | 31950 | 31900 | 134 |
| 441 | 20231023 | 112100 | 4674208750 | 31950 | 31950 | 31950 | 31900 | 28 |
| 442 | 20231023 | 112000 | 4673314950 | 31950 | 31950 | 31950 | 31900 | 139 |
| 443 | 20231023 | 111900 | 4668880150 | 31950 | 31900 | 31950 | 31900 | 573 |
| 444 | 20231023 | 111800 | 4650585150 | 31950 | 31950 | 31950 | 31900 | 118 |
| 445 | 20231023 | 111700 | 4646820650 | 31950 | 31950 | 31950 | 31900 | 24 |
| 446 | 20231023 | 111600 | 4646053900 | 31950 | 31950 | 31950 | 31900 | 144 |
| 447 | 20231023 | 111500 | 4641459700 | 31950 | 31950 | 31950 | 31950 | 22 |
| 448 | 20231023 | 111400 | 4640756800 | 31950 | 31950 | 31950 | 31900 | 85 |
| 449 | 20231023 | 111300 | 4638041600 | 31950 | 31900 | 31950 | 31900 | 71 |
| 450 | 20231023 | 111200 | 4635775850 | 31950 | 31950 | 32000 | 31900 | 6886 |
| 451 | 20231023 | 111100 | 4415801000 | 32000 | 32000 | 32000 | 31950 | 670 |
| 452 | 20231023 | 111000 | 4394368500 | 32000 | 32000 | 32000 | 31950 | 64 |
| 453 | 20231023 | 110900 | 4392322250 | 31950 | 32000 | 32000 | 31950 | 119 |
| 454 | 20231023 | 110800 | 4388519900 | 32000 | 31950 | 32000 | 31950 | 165 |
| 455 | 20231023 | 110700 | 4383245400 | 32000 | 32000 | 32000 | 32000 | 10 |
| 456 | 20231023 | 110600 | 4382925400 | 32000 | 32000 | 32000 | 31950 | 123 |
| 457 | 20231023 | 110500 | 4378995000 | 32000 | 32000 | 32000 | 32000 | 111 |
| 458 | 20231023 | 110400 | 4375443000 | 31950 | 32000 | 32000 | 31950 | 132 |
| 459 | 20231023 | 110300 | 4371224300 | 32000 | 32100 | 32100 | 31950 | 5748 |
| 460 | 20231023 | 110200 | 4187119950 | 32100 | 32100 | 32100 | 32050 | 1645 |
| 461 | 20231023 | 110100 | 4134373250 | 32100 | 32100 | 32100 | 32050 | 201 |
| 462 | 20231023 | 110000 | 4127926550 | 32100 | 32100 | 32100 | 32050 | 127 |
| 463 | 20231023 | 105900 | 4123850500 | 32100 | 32100 | 32100 | 32100 | 112 |
| 464 | 20231023 | 105800 | 4120255300 | 32100 | 32100 | 32100 | 32100 | 110 |
| 465 | 20231023 | 105700 | 4116724300 | 32100 | 32100 | 32100 | 32050 | 115 |
| 466 | 20231023 | 105600 | 4113034550 | 32100 | 32100 | 32100 | 32050 | 296 |
| 467 | 20231023 | 105500 | 4103535450 | 32100 | 32050 | 32100 | 32050 | 427 |
| 468 | 20231023 | 105400 | 4089831750 | 32100 | 32100 | 32100 | 32100 | 39 |
| 469 | 20231023 | 105300 | 4088579850 | 32100 | 32050 | 32100 | 32000 | 5761 |
| 470 | 20231023 | 105200 | 3903900500 | 32050 | 32050 | 32050 | 32050 | 69 |
| 471 | 20231023 | 105100 | 3901689050 | 32050 | 32050 | 32050 | 32000 | 161 |
| 472 | 20231023 | 105000 | 3896536850 | 32000 | 32050 | 32050 | 32000 | 56 |
| 473 | 20231023 | 104900 | 3894744350 | 32000 | 32050 | 32050 | 32000 | 214 |
| 474 | 20231023 | 104800 | 3887896000 | 32050 | 32000 | 32050 | 32000 | 136 |
| 475 | 20231023 | 104700 | 3883542950 | 32050 | 32000 | 32050 | 32000 | 32 |
| 476 | 20231023 | 104600 | 3882518400 | 32050 | 32050 | 32050 | 32000 | 737 |
| 477 | 20231023 | 104500 | 3858898050 | 32050 | 32050 | 32050 | 32050 | 43 |
| 478 | 20231023 | 104400 | 3857519900 | 32000 | 32050 | 32050 | 32000 | 68 |
| 479 | 20231023 | 104300 | 3855342250 | 32050 | 32000 | 32050 | 32000 | 1324 |
| 480 | 20231023 | 104200 | 3812960150 | 32050 | 32050 | 32050 | 32050 | 4 |
| 481 | 20231023 | 104100 | 3812831950 | 32050 | 32050 | 32050 | 32000 | 1375 |
| 482 | 20231023 | 104000 | 3768825150 | 32050 | 32000 | 32050 | 32000 | 1941 |
| 483 | 20231023 | 103900 | 3706705900 | 32000 | 32000 | 32000 | 32000 | 267 |
| 484 | 20231023 | 103800 | 3698161900 | 32000 | 32000 | 32000 | 31950 | 2047 |
| 485 | 20231023 | 103700 | 3632658400 | 32000 | 32000 | 32000 | 31950 | 601 |
| 486 | 20231023 | 103600 | 3613426900 | 32000 | 32000 | 32000 | 31950 | 143 |
| 487 | 20231023 | 103500 | 3608852650 | 32000 | 32000 | 32000 | 31950 | 73 |
| 488 | 20231023 | 103400 | 3606518200 | 32000 | 32000 | 32000 | 32000 | 40 |
| 489 | 20231023 | 103300 | 3605238200 | 31950 | 32000 | 32000 | 31950 | 15 |
| 490 | 20231023 | 103200 | 3604758850 | 32000 | 31950 | 32000 | 31950 | 3175 |
| 491 | 20231023 | 103100 | 3503295500 | 31950 | 31950 | 31950 | 31950 | 511 |
| 492 | 20231023 | 103000 | 3486969050 | 31950 | 31950 | 31950 | 31900 | 32 |
| 493 | 20231023 | 102900 | 3485947250 | 31950 | 31950 | 31950 | 31900 | 682 |
| 494 | 20231023 | 102800 | 3464159100 | 31950 | 31950 | 31950 | 31950 | 15 |
| 495 | 20231023 | 102700 | 3463679850 | 31950 | 31900 | 31950 | 31900 | 51 |
| 496 | 20231023 | 102600 | 3462051150 | 31950 | 31950 | 31950 | 31900 | 95 |
| 497 | 20231023 | 102500 | 3459016500 | 31900 | 31850 | 31950 | 31850 | 6552 |
| 498 | 20231023 | 102400 | 3250017800 | 31850 | 31850 | 31900 | 31850 | 490 |
| 499 | 20231023 | 102300 | 3234410750 | 31850 | 31850 | 31900 | 31850 | 2140 |
| 500 | 20231023 | 102200 | 3166251350 | 31850 | 31850 | 31900 | 31850 | 1544 |
| 501 | 20231023 | 102100 | 3117074200 | 31900 | 31900 | 31900 | 31850 | 347 |
| 502 | 20231023 | 102000 | 3106013850 | 31850 | 31850 | 31900 | 31850 | 138 |
| 503 | 20231023 | 101900 | 3101612700 | 31900 | 31900 | 31900 | 31850 | 395 |
| 504 | 20231023 | 101800 | 3089028350 | 31900 | 31900 | 31900 | 31850 | 115 |
| 505 | 20231023 | 101700 | 3085360350 | 31900 | 31900 | 31900 | 31850 | 416 |
| 506 | 20231023 | 101600 | 3072098400 | 31900 | 31900 | 31900 | 31850 | 147 |
| 507 | 20231023 | 101500 | 3067411150 | 31850 | 31850 | 31900 | 31850 | 269 |
| 508 | 20231023 | 101400 | 3058834850 | 31900 | 31900 | 31900 | 31850 | 101 |
| 509 | 20231023 | 101300 | 3055613950 | 31900 | 31900 | 31900 | 31850 | 106 |
| 510 | 20231023 | 101200 | 3052234300 | 31900 | 31900 | 31900 | 31900 | 61 |
| 511 | 20231023 | 101100 | 3050288400 | 31900 | 31900 | 31900 | 31850 | 85 |
| 512 | 20231023 | 101000 | 3047578650 | 31900 | 31900 | 31950 | 31850 | 2540 |
| 513 | 20231023 | 100900 | 2966550650 | 31950 | 31950 | 31950 | 31900 | 327 |
| 514 | 20231023 | 100800 | 2956103400 | 31950 | 31900 | 31950 | 31900 | 47 |
| 515 | 20231023 | 100700 | 2954604050 | 31950 | 31950 | 31950 | 31900 | 20 |
| 516 | 20231023 | 100600 | 2953965750 | 31900 | 31950 | 31950 | 31900 | 171 |
| 517 | 20231023 | 100500 | 2948505200 | 31950 | 31900 | 31950 | 31900 | 23 |
| 518 | 20231023 | 100400 | 2947770850 | 31950 | 31950 | 31950 | 31900 | 1459 |
| 519 | 20231023 | 100300 | 2901227350 | 31950 | 32000 | 32000 | 31950 | 3968 |
| 520 | 20231023 | 100200 | 2774443850 | 32000 | 31950 | 32000 | 31950 | 183 |
| 521 | 20231023 | 100100 | 2768588900 | 32000 | 32000 | 32000 | 31950 | 191 |
| 522 | 20231023 | 100000 | 2762479750 | 32000 | 32000 | 32000 | 31950 | 457 |
| 523 | 20231023 | 095900 | 2747870750 | 32000 | 32000 | 32000 | 32000 | 1093 |
| 524 | 20231023 | 095800 | 2712894750 | 32000 | 32000 | 32000 | 31950 | 250 |
| 525 | 20231023 | 095700 | 2704896050 | 32000 | 32000 | 32000 | 31950 | 111 |
| 526 | 20231023 | 095600 | 2701344550 | 32000 | 32050 | 32050 | 32000 | 1639 |
| 527 | 20231023 | 095500 | 2648896250 | 32050 | 32000 | 32050 | 31950 | 3169 |
| 528 | 20231023 | 095400 | 2547486600 | 31950 | 32000 | 32000 | 31950 | 200 |
| 529 | 20231023 | 095300 | 2541087350 | 32000 | 32000 | 32000 | 31950 | 293 |
| 530 | 20231023 | 095200 | 2531712550 | 32000 | 32000 | 32000 | 31950 | 295 |
| 531 | 20231023 | 095100 | 2522279300 | 32000 | 31950 | 32000 | 31950 | 2104 |
| 532 | 20231023 | 095000 | 2455050450 | 31950 | 31950 | 31950 | 31950 | 184 |
| 533 | 20231023 | 094900 | 2449171650 | 31950 | 31950 | 31950 | 31900 | 342 |
| 534 | 20231023 | 094800 | 2438246200 | 31950 | 31850 | 31950 | 31850 | 3849 |
| 535 | 20231023 | 094700 | 2315539450 | 31850 | 31850 | 31850 | 31800 | 86 |
| 536 | 20231023 | 094600 | 2312800400 | 31800 | 31800 | 31800 | 31750 | 2411 |
| 537 | 20231023 | 094500 | 2236133350 | 31800 | 31800 | 31800 | 31750 | 353 |
| 538 | 20231023 | 094400 | 2224920450 | 31800 | 31800 | 31800 | 31750 | 178 |
| 539 | 20231023 | 094300 | 2219261800 | 31800 | 31800 | 31800 | 31750 | 2534 |
| 540 | 20231023 | 094200 | 2138682650 | 31800 | 31800 | 31800 | 31750 | 615 |
| 541 | 20231023 | 094100 | 2119127400 | 31800 | 31800 | 31800 | 31750 | 158 |
| 542 | 20231023 | 094000 | 2114103450 | 31800 | 31800 | 31800 | 31800 | 424 |
| 543 | 20231023 | 093900 | 2100620250 | 31800 | 31800 | 31800 | 31750 | 221 |
| 544 | 20231023 | 093800 | 2093594200 | 31800 | 31800 | 31800 | 31750 | 224 |
| 545 | 20231023 | 093700 | 2086475950 | 31750 | 31850 | 31850 | 31750 | 2967 |
| 546 | 20231023 | 093600 | 1992126900 | 31850 | 31800 | 31850 | 31800 | 1581 |
| 547 | 20231023 | 093500 | 1941850650 | 31800 | 31800 | 31800 | 31800 | 385 |
| 548 | 20231023 | 093400 | 1929607650 | 31800 | 31800 | 31800 | 31750 | 373 |
| 549 | 20231023 | 093300 | 1917752850 | 31800 | 31750 | 31800 | 31750 | 593 |
| 550 | 20231023 | 093200 | 1898924450 | 31750 | 31700 | 31750 | 31650 | 1540 |
| 551 | 20231023 | 093100 | 1850092600 | 31700 | 31650 | 31700 | 31650 | 78 |
| 552 | 20231023 | 093000 | 1847622400 | 31650 | 31700 | 31700 | 31650 | 2419 |
| 553 | 20231023 | 092900 | 1771034850 | 31700 | 31700 | 31700 | 31650 | 206 |
| 554 | 20231023 | 092800 | 1764509350 | 31700 | 31650 | 31700 | 31650 | 156 |
| 555 | 20231023 | 092700 | 1759568800 | 31700 | 31700 | 31750 | 31650 | 2334 |
| 556 | 20231023 | 092600 | 1685694950 | 31700 | 31750 | 31800 | 31700 | 4472 |
| 557 | 20231023 | 092500 | 1543851050 | 31800 | 31800 | 31800 | 31750 | 2268 |
| 558 | 20231023 | 092400 | 1471728800 | 31800 | 31750 | 31800 | 31750 | 1508 |
| 559 | 20231023 | 092300 | 1423838200 | 31750 | 31900 | 31900 | 31750 | 4958 |
| 560 | 20231023 | 092200 | 1266134150 | 31900 | 31900 | 31900 | 31900 | 217 |
| 561 | 20231023 | 092100 | 1259211850 | 31900 | 31900 | 31900 | 31850 | 439 |
| 562 | 20231023 | 092000 | 1245218750 | 31900 | 31900 | 31900 | 31850 | 368 |
| 563 | 20231023 | 091900 | 1233485000 | 31900 | 31900 | 31900 | 31850 | 481 |
| 564 | 20231023 | 091800 | 1218146100 | 31900 | 31900 | 31900 | 31850 | 318 |
| 565 | 20231023 | 091700 | 1208002900 | 31900 | 31950 | 31950 | 31850 | 4551 |
| 566 | 20231023 | 091600 | 1062874350 | 31950 | 31950 | 31950 | 31950 | 707 |
| 567 | 20231023 | 091500 | 1040285700 | 31950 | 31950 | 31950 | 31900 | 469 |
| 568 | 20231023 | 091400 | 1025315100 | 31950 | 31950 | 31950 | 31900 | 352 |
| 569 | 20231023 | 091300 | 1014071200 | 31950 | 31950 | 31950 | 31900 | 501 |
| 570 | 20231023 | 091200 | 998083500 | 31950 | 31900 | 31950 | 31900 | 4602 |
| 571 | 20231023 | 091100 | 851279000 | 31900 | 31900 | 32000 | 31900 | 1770 |
| 572 | 20231023 | 091000 | 794791450 | 31900 | 31950 | 31950 | 31900 | 1404 |
| 573 | 20231023 | 090900 | 749998750 | 31950 | 31900 | 31950 | 31900 | 3274 |
| 574 | 20231023 | 090800 | 645480300 | 31900 | 31900 | 31900 | 31850 | 408 |
| 575 | 20231023 | 090700 | 632465600 | 31900 | 31850 | 31900 | 31850 | 983 |
| 576 | 20231023 | 090600 | 601139100 | 31850 | 31900 | 32000 | 31850 | 6845 |
| 577 | 20231023 | 090500 | 382749700 | 31900 | 31900 | 31900 | 31900 | 342 |
| 578 | 20231023 | 090400 | 371839900 | 31850 | 31950 | 31950 | 31850 | 2770 |
| 579 | 20231023 | 090300 | 283501750 | 31900 | 31950 | 32000 | 31900 | 1278 |
| 580 | 20231023 | 090200 | 242684700 | 31950 | 31950 | 32000 | 31900 | 1016 |
| 581 | 20231023 | 090100 | 210220850 | 31950 | 31900 | 31950 | 31850 | 2208 |
| 582 | 20231023 | 090000 | 139795750 | 31850 | 32100 | 32100 | 31850 | 4363 |