31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 184200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 6759 |
| 3 | 20231019 | 184100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20231019 | 184000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20231019 | 183900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20231019 | 183800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20231019 | 183700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20231019 | 183600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20231019 | 183500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20231019 | 183400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20231019 | 183300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20231019 | 183200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20231019 | 183100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20231019 | 183000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20231019 | 182900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20231019 | 182800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20231019 | 182700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20231019 | 182600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20231019 | 182500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20231019 | 182400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20231019 | 182300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20231019 | 182200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20231019 | 182100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20231019 | 182000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20231019 | 181900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20231019 | 181800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20231019 | 181700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20231019 | 181600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20231019 | 181500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20231019 | 181400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20231019 | 181300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20231019 | 181200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 6759 |
| 33 | 20231019 | 181100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20231019 | 181000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20231019 | 180900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20231019 | 180800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20231019 | 180700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20231019 | 180600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20231019 | 180500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20231019 | 180400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20231019 | 180300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20231019 | 180200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20231019 | 180100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20231019 | 180000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20231019 | 175900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20231019 | 175800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20231019 | 175700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20231019 | 175600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20231019 | 175500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20231019 | 175400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20231019 | 175300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20231019 | 175200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20231019 | 175100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20231019 | 175000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20231019 | 174900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20231019 | 174800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20231019 | 174700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20231019 | 174600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20231019 | 174500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20231019 | 174400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20231019 | 174300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20231019 | 174200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 6759 |
| 63 | 20231019 | 174100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20231019 | 174000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20231019 | 173900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20231019 | 173800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20231019 | 173700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20231019 | 173600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20231019 | 173500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20231019 | 173400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20231019 | 173300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20231019 | 173200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20231019 | 173100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20231019 | 173000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20231019 | 172900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20231019 | 172800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20231019 | 172700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20231019 | 172600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20231019 | 172500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20231019 | 172400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20231019 | 172300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20231019 | 172200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20231019 | 172100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20231019 | 172000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20231019 | 171900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20231019 | 171800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20231019 | 171700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20231019 | 171600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20231019 | 171500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20231019 | 171400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20231019 | 171300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20231019 | 171200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 6759 |
| 93 | 20231019 | 171100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20231019 | 171000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20231019 | 170900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20231019 | 170800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20231019 | 170700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20231019 | 170600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20231019 | 170500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20231019 | 170400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20231019 | 170300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20231019 | 170200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20231019 | 170100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20231019 | 170000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20231019 | 165900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20231019 | 165800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20231019 | 165700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20231019 | 165600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20231019 | 165500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20231019 | 165400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20231019 | 165300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20231019 | 165200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20231019 | 165100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20231019 | 165000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20231019 | 164900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20231019 | 164800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20231019 | 164700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20231019 | 164600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20231019 | 164500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20231019 | 164400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20231019 | 164300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20231019 | 164200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 6759 |
| 123 | 20231019 | 164100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20231019 | 164000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20231019 | 163900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20231019 | 163800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20231019 | 163700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20231019 | 163600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20231019 | 163500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20231019 | 163400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20231019 | 163300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20231019 | 163200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20231019 | 163100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20231019 | 163000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20231019 | 162900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20231019 | 162800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20231019 | 162700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20231019 | 162600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20231019 | 162500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20231019 | 162400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20231019 | 162300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20231019 | 162200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20231019 | 162100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20231019 | 162000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20231019 | 161900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20231019 | 161800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20231019 | 161700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20231019 | 161600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20231019 | 161500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20231019 | 161400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20231019 | 161300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20231019 | 161200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 6759 |
| 153 | 20231019 | 161100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20231019 | 161000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20231019 | 160900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20231019 | 160800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20231019 | 160700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20231019 | 160600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20231019 | 160500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20231019 | 160400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20231019 | 160300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20231019 | 160200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20231019 | 160100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20231019 | 160000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20231019 | 155900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20231019 | 155800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20231019 | 155700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20231019 | 155600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20231019 | 155500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20231019 | 155400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20231019 | 155300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20231019 | 155200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20231019 | 155100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20231019 | 155000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20231019 | 154900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20231019 | 154800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20231019 | 154700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20231019 | 154600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20231019 | 154500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20231019 | 154400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20231019 | 154300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20231019 | 154200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 6759 |
| 183 | 20231019 | 154100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20231019 | 154000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20231019 | 153900 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20231019 | 153800 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20231019 | 153700 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20231019 | 153600 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20231019 | 153500 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20231019 | 153400 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20231019 | 153300 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20231019 | 153200 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20231019 | 153100 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20231019 | 153000 | 9360731200 | 32650 | 32650 | 32650 | 32650 | 6759 |
| 195 | 20231019 | 152900 | 9140049850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20231019 | 152800 | 9140049850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20231019 | 152700 | 9140049850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20231019 | 152600 | 9140049850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20231019 | 152500 | 9140049850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20231019 | 152400 | 9140049850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20231019 | 152300 | 9140049850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20231019 | 152200 | 9140049850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20231019 | 152100 | 9140049850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20231019 | 152000 | 9140049850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20231019 | 151900 | 9140049850 | 32650 | 32650 | 32700 | 32600 | 3147 |
| 206 | 20231019 | 151800 | 9037247550 | 32650 | 32600 | 32650 | 32600 | 973 |
| 207 | 20231019 | 151700 | 9005515850 | 32600 | 32600 | 32600 | 32550 | 2069 |
| 208 | 20231019 | 151600 | 8938066550 | 32550 | 32600 | 32600 | 32550 | 910 |
| 209 | 20231019 | 151500 | 8908408650 | 32600 | 32550 | 32600 | 32550 | 999 |
| 210 | 20231019 | 151400 | 8875844100 | 32600 | 32600 | 32600 | 32550 | 1070 |
| 211 | 20231019 | 151300 | 8840999950 | 32600 | 32600 | 32600 | 32550 | 2962 |
| 212 | 20231019 | 151200 | 8744564350 | 32600 | 32600 | 32600 | 32550 | 593 |
| 213 | 20231019 | 151100 | 8725246250 | 32600 | 32600 | 32600 | 32550 | 152 |
| 214 | 20231019 | 151000 | 8720292300 | 32600 | 32550 | 32600 | 32550 | 491 |
| 215 | 20231019 | 150900 | 8704297100 | 32600 | 32600 | 32600 | 32550 | 190 |
| 216 | 20231019 | 150800 | 8698103750 | 32600 | 32650 | 32650 | 32550 | 1717 |
| 217 | 20231019 | 150700 | 8642125300 | 32650 | 32650 | 32650 | 32600 | 381 |
| 218 | 20231019 | 150600 | 8629690350 | 32650 | 32600 | 32650 | 32600 | 585 |
| 219 | 20231019 | 150500 | 8610618500 | 32650 | 32650 | 32700 | 32650 | 478 |
| 220 | 20231019 | 150400 | 8595007450 | 32650 | 32700 | 32700 | 32650 | 851 |
| 221 | 20231019 | 150300 | 8567213750 | 32700 | 32700 | 32700 | 32650 | 1157 |
| 222 | 20231019 | 150200 | 8529387250 | 32700 | 32650 | 32700 | 32650 | 465 |
| 223 | 20231019 | 150100 | 8514201000 | 32600 | 32650 | 32700 | 32600 | 781 |
| 224 | 20231019 | 150000 | 8488720400 | 32700 | 32700 | 32700 | 32600 | 2322 |
| 225 | 20231019 | 145900 | 8412904800 | 32700 | 32700 | 32700 | 32650 | 408 |
| 226 | 20231019 | 145800 | 8399576600 | 32700 | 32700 | 32750 | 32650 | 323 |
| 227 | 20231019 | 145700 | 8389015050 | 32700 | 32600 | 32700 | 32550 | 3049 |
| 228 | 20231019 | 145600 | 8289475450 | 32600 | 32600 | 32600 | 32550 | 499 |
| 229 | 20231019 | 145500 | 8273209350 | 32600 | 32550 | 32600 | 32550 | 785 |
| 230 | 20231019 | 145400 | 8247626750 | 32550 | 32600 | 32600 | 32550 | 1047 |
| 231 | 20231019 | 145300 | 8213498500 | 32600 | 32650 | 32650 | 32600 | 446 |
| 232 | 20231019 | 145200 | 8198951300 | 32650 | 32600 | 32650 | 32600 | 313 |
| 233 | 20231019 | 145100 | 8188743400 | 32600 | 32600 | 32650 | 32600 | 476 |
| 234 | 20231019 | 145000 | 8173222150 | 32600 | 32600 | 32650 | 32600 | 212 |
| 235 | 20231019 | 144900 | 8166306600 | 32600 | 32650 | 32650 | 32600 | 470 |
| 236 | 20231019 | 144800 | 8150982250 | 32650 | 32550 | 32650 | 32550 | 401 |
| 237 | 20231019 | 144700 | 8137906800 | 32650 | 32600 | 32650 | 32550 | 522 |
| 238 | 20231019 | 144600 | 8120888800 | 32600 | 32600 | 32650 | 32550 | 264 |
| 239 | 20231019 | 144500 | 8112285200 | 32550 | 32600 | 32650 | 32550 | 631 |
| 240 | 20231019 | 144400 | 8091711900 | 32600 | 32600 | 32650 | 32550 | 132 |
| 241 | 20231019 | 144300 | 8087408700 | 32550 | 32550 | 32600 | 32550 | 516 |
| 242 | 20231019 | 144200 | 8070611200 | 32600 | 32600 | 32600 | 32550 | 592 |
| 243 | 20231019 | 144100 | 8051322950 | 32550 | 32550 | 32600 | 32550 | 363 |
| 244 | 20231019 | 144000 | 8039500700 | 32600 | 32650 | 32650 | 32550 | 1108 |
| 245 | 20231019 | 143900 | 8003367950 | 32600 | 32600 | 32600 | 32550 | 301 |
| 246 | 20231019 | 143800 | 7993557000 | 32550 | 32600 | 32600 | 32550 | 228 |
| 247 | 20231019 | 143700 | 7986132450 | 32600 | 32600 | 32600 | 32550 | 136 |
| 248 | 20231019 | 143600 | 7981699750 | 32550 | 32650 | 32650 | 32550 | 203 |
| 249 | 20231019 | 143500 | 7975078950 | 32600 | 32600 | 32650 | 32550 | 176 |
| 250 | 20231019 | 143400 | 7969338300 | 32600 | 32600 | 32650 | 32550 | 418 |
| 251 | 20231019 | 143300 | 7955716800 | 32600 | 32600 | 32650 | 32550 | 229 |
| 252 | 20231019 | 143200 | 7948250550 | 32550 | 32600 | 32600 | 32550 | 718 |
| 253 | 20231019 | 143100 | 7924856300 | 32600 | 32600 | 32600 | 32550 | 395 |
| 254 | 20231019 | 143000 | 7911979600 | 32600 | 32600 | 32600 | 32550 | 313 |
| 255 | 20231019 | 142900 | 7901783000 | 32600 | 32550 | 32600 | 32550 | 97 |
| 256 | 20231019 | 142800 | 7898620850 | 32550 | 32600 | 32600 | 32550 | 647 |
| 257 | 20231019 | 142700 | 7877528950 | 32650 | 32650 | 32650 | 32600 | 128 |
| 258 | 20231019 | 142600 | 7873350500 | 32650 | 32550 | 32650 | 32550 | 518 |
| 259 | 20231019 | 142500 | 7856469850 | 32550 | 32600 | 32600 | 32550 | 412 |
| 260 | 20231019 | 142400 | 7843056250 | 32600 | 32550 | 32600 | 32550 | 218 |
| 261 | 20231019 | 142300 | 7835957050 | 32550 | 32650 | 32650 | 32550 | 444 |
| 262 | 20231019 | 142200 | 7821482300 | 32650 | 32600 | 32650 | 32600 | 203 |
| 263 | 20231019 | 142100 | 7814861750 | 32600 | 32650 | 32650 | 32600 | 566 |
| 264 | 20231019 | 142000 | 7796394950 | 32650 | 32650 | 32650 | 32600 | 212 |
| 265 | 20231019 | 141900 | 7789479000 | 32600 | 32650 | 32650 | 32600 | 1171 |
| 266 | 20231019 | 141800 | 7751258150 | 32650 | 32650 | 32650 | 32600 | 205 |
| 267 | 20231019 | 141700 | 7744565200 | 32600 | 32600 | 32600 | 32550 | 1680 |
| 268 | 20231019 | 141600 | 7689817800 | 32600 | 32550 | 32600 | 32550 | 51 |
| 269 | 20231019 | 141500 | 7688155500 | 32600 | 32550 | 32600 | 32550 | 575 |
| 270 | 20231019 | 141400 | 7669433550 | 32600 | 32600 | 32600 | 32550 | 280 |
| 271 | 20231019 | 141300 | 7660306050 | 32600 | 32600 | 32600 | 32550 | 248 |
| 272 | 20231019 | 141200 | 7652230000 | 32550 | 32600 | 32600 | 32550 | 209 |
| 273 | 20231019 | 141100 | 7645422350 | 32600 | 32550 | 32600 | 32550 | 1032 |
| 274 | 20231019 | 141000 | 7611827800 | 32550 | 32550 | 32550 | 32500 | 201 |
| 275 | 20231019 | 140900 | 7605286250 | 32550 | 32550 | 32600 | 32500 | 856 |
| 276 | 20231019 | 140800 | 7577422850 | 32600 | 32600 | 32600 | 32550 | 363 |
| 277 | 20231019 | 140700 | 7565589600 | 32600 | 32550 | 32600 | 32550 | 255 |
| 278 | 20231019 | 140600 | 7557285250 | 32550 | 32550 | 32550 | 32500 | 611 |
| 279 | 20231019 | 140500 | 7537397600 | 32550 | 32500 | 32550 | 32500 | 336 |
| 280 | 20231019 | 140400 | 7526468000 | 32550 | 32550 | 32550 | 32500 | 360 |
| 281 | 20231019 | 140300 | 7514750750 | 32500 | 32550 | 32550 | 32500 | 98 |
| 282 | 20231019 | 140200 | 7511561300 | 32550 | 32550 | 32550 | 32500 | 320 |
| 283 | 20231019 | 140100 | 7501154550 | 32500 | 32550 | 32550 | 32500 | 111 |
| 284 | 20231019 | 140000 | 7497542000 | 32550 | 32550 | 32550 | 32500 | 325 |
| 285 | 20231019 | 135900 | 7486970350 | 32550 | 32550 | 32550 | 32550 | 884 |
| 286 | 20231019 | 135800 | 7458196150 | 32550 | 32550 | 32550 | 32500 | 654 |
| 287 | 20231019 | 135700 | 7436909000 | 32550 | 32500 | 32550 | 32500 | 842 |
| 288 | 20231019 | 135600 | 7409517400 | 32450 | 32450 | 32500 | 32450 | 684 |
| 289 | 20231019 | 135500 | 7387305400 | 32450 | 32450 | 32500 | 32450 | 267 |
| 290 | 20231019 | 135400 | 7378629200 | 32500 | 32500 | 32550 | 32450 | 1679 |
| 291 | 20231019 | 135300 | 7324109350 | 32500 | 32550 | 32600 | 32450 | 1259 |
| 292 | 20231019 | 135200 | 7283170650 | 32550 | 32600 | 32600 | 32550 | 901 |
| 293 | 20231019 | 135100 | 7253842350 | 32600 | 32550 | 32600 | 32550 | 30 |
| 294 | 20231019 | 135000 | 7252865200 | 32550 | 32600 | 32600 | 32550 | 441 |
| 295 | 20231019 | 134900 | 7238509300 | 32600 | 32600 | 32600 | 32550 | 17 |
| 296 | 20231019 | 134800 | 7237955800 | 32600 | 32500 | 32600 | 32500 | 569 |
| 297 | 20231019 | 134700 | 7219440700 | 32500 | 32500 | 32500 | 32450 | 745 |
| 298 | 20231019 | 134600 | 7195233850 | 32500 | 32550 | 32550 | 32500 | 3075 |
| 299 | 20231019 | 134500 | 7095283900 | 32550 | 32550 | 32600 | 32550 | 120 |
| 300 | 20231019 | 134400 | 7091377850 | 32550 | 32550 | 32600 | 32550 | 210 |
| 301 | 20231019 | 134300 | 7084536750 | 32550 | 32500 | 32550 | 32500 | 168 |
| 302 | 20231019 | 134200 | 7079069200 | 32550 | 32500 | 32550 | 32500 | 257 |
| 303 | 20231019 | 134100 | 7070704350 | 32500 | 32550 | 32550 | 32500 | 1284 |
| 304 | 20231019 | 134000 | 7028928350 | 32500 | 32500 | 32550 | 32500 | 392 |
| 305 | 20231019 | 133900 | 7016170450 | 32550 | 32500 | 32550 | 32500 | 452 |
| 306 | 20231019 | 133800 | 7001469700 | 32500 | 32550 | 32550 | 32500 | 935 |
| 307 | 20231019 | 133700 | 6971061350 | 32550 | 32550 | 32550 | 32500 | 561 |
| 308 | 20231019 | 133600 | 6952809050 | 32550 | 32550 | 32550 | 32500 | 158 |
| 309 | 20231019 | 133500 | 6947666700 | 32550 | 32550 | 32550 | 32500 | 437 |
| 310 | 20231019 | 133400 | 6933450000 | 32550 | 32550 | 32550 | 32500 | 575 |
| 311 | 20231019 | 133300 | 6914734800 | 32500 | 32550 | 32550 | 32500 | 266 |
| 312 | 20231019 | 133200 | 6906087300 | 32550 | 32550 | 32600 | 32500 | 292 |
| 313 | 20231019 | 133100 | 6896582150 | 32600 | 32550 | 32600 | 32550 | 447 |
| 314 | 20231019 | 133000 | 6882028000 | 32600 | 32550 | 32600 | 32550 | 231 |
| 315 | 20231019 | 132900 | 6874507550 | 32550 | 32500 | 32550 | 32500 | 1634 |
| 316 | 20231019 | 132800 | 6821384550 | 32550 | 32550 | 32550 | 32500 | 224 |
| 317 | 20231019 | 132700 | 6814097050 | 32550 | 32550 | 32600 | 32500 | 1679 |
| 318 | 20231019 | 132600 | 6759490400 | 32550 | 32600 | 32600 | 32550 | 107 |
| 319 | 20231019 | 132500 | 6756004950 | 32550 | 32550 | 32600 | 32550 | 250 |
| 320 | 20231019 | 132400 | 6747863300 | 32600 | 32600 | 32600 | 32550 | 1045 |
| 321 | 20231019 | 132300 | 6713796600 | 32550 | 32650 | 32650 | 32550 | 2338 |
| 322 | 20231019 | 132200 | 6637685700 | 32600 | 32600 | 32650 | 32600 | 205 |
| 323 | 20231019 | 132100 | 6631000200 | 32650 | 32650 | 32650 | 32600 | 570 |
| 324 | 20231019 | 132000 | 6612412600 | 32650 | 32600 | 32650 | 32600 | 295 |
| 325 | 20231019 | 131900 | 6602789600 | 32600 | 32600 | 32600 | 32550 | 427 |
| 326 | 20231019 | 131800 | 6588870250 | 32600 | 32600 | 32600 | 32550 | 484 |
| 327 | 20231019 | 131700 | 6573105850 | 32600 | 32600 | 32600 | 32550 | 80 |
| 328 | 20231019 | 131600 | 6570498250 | 32550 | 32600 | 32600 | 32550 | 293 |
| 329 | 20231019 | 131500 | 6560955300 | 32600 | 32550 | 32600 | 32550 | 320 |
| 330 | 20231019 | 131400 | 6550526950 | 32550 | 32600 | 32600 | 32550 | 232 |
| 331 | 20231019 | 131300 | 6542971950 | 32600 | 32600 | 32600 | 32550 | 353 |
| 332 | 20231019 | 131200 | 6531464750 | 32600 | 32550 | 32600 | 32550 | 641 |
| 333 | 20231019 | 131100 | 6510582750 | 32600 | 32600 | 32650 | 32600 | 1412 |
| 334 | 20231019 | 131000 | 6464547650 | 32600 | 32650 | 32650 | 32600 | 256 |
| 335 | 20231019 | 130900 | 6456196350 | 32650 | 32600 | 32650 | 32600 | 366 |
| 336 | 20231019 | 130800 | 6444247150 | 32650 | 32600 | 32650 | 32600 | 436 |
| 337 | 20231019 | 130700 | 6430025400 | 32650 | 32650 | 32650 | 32600 | 69 |
| 338 | 20231019 | 130600 | 6427773050 | 32600 | 32600 | 32650 | 32600 | 177 |
| 339 | 20231019 | 130500 | 6422001600 | 32650 | 32650 | 32650 | 32650 | 158 |
| 340 | 20231019 | 130400 | 6416842900 | 32650 | 32700 | 32700 | 32600 | 499 |
| 341 | 20231019 | 130300 | 6400560300 | 32650 | 32650 | 32700 | 32650 | 291 |
| 342 | 20231019 | 130200 | 6391057750 | 32700 | 32700 | 32700 | 32650 | 345 |
| 343 | 20231019 | 130100 | 6379776800 | 32700 | 32700 | 32700 | 32650 | 526 |
| 344 | 20231019 | 130000 | 6362598700 | 32700 | 32700 | 32700 | 32650 | 948 |
| 345 | 20231019 | 125900 | 6331599500 | 32700 | 32650 | 32700 | 32650 | 210 |
| 346 | 20231019 | 125800 | 6324742250 | 32700 | 32650 | 32700 | 32650 | 129 |
| 347 | 20231019 | 125700 | 6320529450 | 32650 | 32700 | 32700 | 32650 | 270 |
| 348 | 20231019 | 125600 | 6311706550 | 32700 | 32600 | 32700 | 32600 | 104 |
| 349 | 20231019 | 125500 | 6308310900 | 32600 | 32650 | 32700 | 32600 | 224 |
| 350 | 20231019 | 125400 | 6300997300 | 32650 | 32600 | 32650 | 32600 | 372 |
| 351 | 20231019 | 125300 | 6288851800 | 32650 | 32650 | 32700 | 32650 | 648 |
| 352 | 20231019 | 125200 | 6267694500 | 32650 | 32700 | 32700 | 32650 | 154 |
| 353 | 20231019 | 125100 | 6262664750 | 32700 | 32600 | 32700 | 32600 | 984 |
| 354 | 20231019 | 125000 | 6230551400 | 32650 | 32600 | 32650 | 32600 | 288 |
| 355 | 20231019 | 124900 | 6221148300 | 32600 | 32600 | 32650 | 32600 | 154 |
| 356 | 20231019 | 124800 | 6216127200 | 32600 | 32600 | 32650 | 32600 | 222 |
| 357 | 20231019 | 124700 | 6208889400 | 32650 | 32600 | 32650 | 32550 | 1826 |
| 358 | 20231019 | 124600 | 6149369200 | 32600 | 32550 | 32600 | 32550 | 729 |
| 359 | 20231019 | 124500 | 6125618000 | 32550 | 32550 | 32600 | 32550 | 455 |
| 360 | 20231019 | 124400 | 6110792800 | 32550 | 32550 | 32600 | 32550 | 470 |
| 361 | 20231019 | 124300 | 6095478300 | 32600 | 32550 | 32600 | 32550 | 470 |
| 362 | 20231019 | 124200 | 6080172050 | 32600 | 32550 | 32600 | 32550 | 876 |
| 363 | 20231019 | 124100 | 6051657350 | 32550 | 32600 | 32600 | 32550 | 240 |
| 364 | 20231019 | 124000 | 6043833700 | 32600 | 32550 | 32600 | 32550 | 355 |
| 365 | 20231019 | 123900 | 6032272350 | 32600 | 32600 | 32600 | 32550 | 50 |
| 366 | 20231019 | 123800 | 6030642600 | 32600 | 32550 | 32600 | 32550 | 234 |
| 367 | 20231019 | 123700 | 6023023050 | 32550 | 32600 | 32600 | 32550 | 82 |
| 368 | 20231019 | 123600 | 6020351600 | 32600 | 32600 | 32600 | 32550 | 250 |
| 369 | 20231019 | 123500 | 6012210750 | 32600 | 32600 | 32650 | 32600 | 2304 |
| 370 | 20231019 | 123400 | 5937097800 | 32600 | 32600 | 32650 | 32600 | 201 |
| 371 | 20231019 | 123300 | 5930545050 | 32600 | 32600 | 32650 | 32600 | 315 |
| 372 | 20231019 | 123200 | 5920266850 | 32600 | 32600 | 32650 | 32600 | 195 |
| 373 | 20231019 | 123100 | 5913908400 | 32650 | 32600 | 32650 | 32600 | 918 |
| 374 | 20231019 | 123000 | 5883981150 | 32600 | 32600 | 32650 | 32600 | 493 |
| 375 | 20231019 | 122900 | 5867907100 | 32650 | 32650 | 32650 | 32600 | 33 |
| 376 | 20231019 | 122800 | 5866830000 | 32650 | 32600 | 32650 | 32600 | 2169 |
| 377 | 20231019 | 122700 | 5796119500 | 32600 | 32650 | 32650 | 32600 | 269 |
| 378 | 20231019 | 122600 | 5787348850 | 32650 | 32600 | 32650 | 32600 | 340 |
| 379 | 20231019 | 122500 | 5776260450 | 32600 | 32650 | 32700 | 32600 | 4013 |
| 380 | 20231019 | 122400 | 5645312600 | 32650 | 32600 | 32650 | 32600 | 405 |
| 381 | 20231019 | 122300 | 5632103050 | 32650 | 32600 | 32650 | 32600 | 1111 |
| 382 | 20231019 | 122200 | 5595850350 | 32650 | 32600 | 32650 | 32600 | 302 |
| 383 | 20231019 | 122100 | 5585996300 | 32600 | 32700 | 32750 | 32600 | 3250 |
| 384 | 20231019 | 122000 | 5479803200 | 32750 | 32700 | 32750 | 32700 | 1774 |
| 385 | 20231019 | 121900 | 5421789750 | 32700 | 32750 | 32750 | 32700 | 436 |
| 386 | 20231019 | 121800 | 5407528600 | 32750 | 32750 | 32750 | 32700 | 152 |
| 387 | 20231019 | 121700 | 5402552100 | 32700 | 32700 | 32750 | 32700 | 418 |
| 388 | 20231019 | 121600 | 5388871850 | 32700 | 32700 | 32750 | 32700 | 253 |
| 389 | 20231019 | 121500 | 5380594700 | 32700 | 32750 | 32750 | 32700 | 481 |
| 390 | 20231019 | 121400 | 5364851100 | 32750 | 32750 | 32750 | 32700 | 103 |
| 391 | 20231019 | 121300 | 5361478000 | 32750 | 32750 | 32800 | 32750 | 596 |
| 392 | 20231019 | 121200 | 5341958050 | 32750 | 32750 | 32750 | 32750 | 664 |
| 393 | 20231019 | 121100 | 5320212050 | 32750 | 32750 | 32800 | 32750 | 143 |
| 394 | 20231019 | 121000 | 5315527900 | 32750 | 32750 | 32800 | 32750 | 109 |
| 395 | 20231019 | 120900 | 5311957350 | 32750 | 32750 | 32800 | 32750 | 526 |
| 396 | 20231019 | 120800 | 5294730250 | 32750 | 32750 | 32800 | 32750 | 50 |
| 397 | 20231019 | 120700 | 5293092000 | 32750 | 32800 | 32800 | 32750 | 177 |
| 398 | 20231019 | 120600 | 5287294450 | 32800 | 32800 | 32800 | 32750 | 50 |
| 399 | 20231019 | 120500 | 5285655800 | 32800 | 32750 | 32800 | 32750 | 40 |
| 400 | 20231019 | 120400 | 5284344100 | 32750 | 32750 | 32800 | 32750 | 178 |
| 401 | 20231019 | 120300 | 5278513900 | 32750 | 32750 | 32750 | 32700 | 264 |
| 402 | 20231019 | 120200 | 5269868000 | 32700 | 32750 | 32750 | 32700 | 322 |
| 403 | 20231019 | 120100 | 5259330200 | 32750 | 32750 | 32750 | 32700 | 161 |
| 404 | 20231019 | 120000 | 5254057650 | 32700 | 32750 | 32750 | 32700 | 863 |
| 405 | 20231019 | 115900 | 5225805500 | 32750 | 32700 | 32750 | 32700 | 208 |
| 406 | 20231019 | 115800 | 5218998400 | 32700 | 32700 | 32750 | 32700 | 156 |
| 407 | 20231019 | 115700 | 5213897100 | 32750 | 32750 | 32750 | 32700 | 131 |
| 408 | 20231019 | 115600 | 5209607000 | 32750 | 32750 | 32750 | 32700 | 474 |
| 409 | 20231019 | 115500 | 5194092300 | 32700 | 32850 | 32900 | 32700 | 7260 |
| 410 | 20231019 | 115400 | 4956133650 | 32850 | 32900 | 32900 | 32850 | 183 |
| 411 | 20231019 | 115300 | 4950120500 | 32900 | 32850 | 32900 | 32850 | 141 |
| 412 | 20231019 | 115200 | 4945482800 | 32900 | 32900 | 32900 | 32850 | 301 |
| 413 | 20231019 | 115100 | 4935589100 | 32900 | 32850 | 32900 | 32850 | 80 |
| 414 | 20231019 | 115000 | 4932957250 | 32900 | 32900 | 32900 | 32850 | 372 |
| 415 | 20231019 | 114900 | 4920725150 | 32900 | 32900 | 32900 | 32900 | 30 |
| 416 | 20231019 | 114800 | 4919738150 | 32850 | 32850 | 32900 | 32850 | 267 |
| 417 | 20231019 | 114700 | 4910967100 | 32850 | 32850 | 32850 | 32850 | 32 |
| 418 | 20231019 | 114600 | 4909915900 | 32850 | 32800 | 32900 | 32800 | 1762 |
| 419 | 20231019 | 114500 | 4852117450 | 32750 | 32800 | 32800 | 32750 | 61 |
| 420 | 20231019 | 114400 | 4850117050 | 32750 | 32800 | 32800 | 32750 | 106 |
| 421 | 20231019 | 114300 | 4846643250 | 32800 | 32800 | 32850 | 32800 | 461 |
| 422 | 20231019 | 114200 | 4831522350 | 32800 | 32800 | 32850 | 32800 | 494 |
| 423 | 20231019 | 114100 | 4815305300 | 32800 | 32800 | 32800 | 32750 | 527 |
| 424 | 20231019 | 114000 | 4798020050 | 32800 | 32800 | 32800 | 32750 | 133 |
| 425 | 20231019 | 113900 | 4793657800 | 32750 | 32800 | 32800 | 32750 | 1932 |
| 426 | 20231019 | 113800 | 4730297400 | 32800 | 32850 | 32900 | 32800 | 194 |
| 427 | 20231019 | 113700 | 4723921150 | 32850 | 32850 | 32850 | 32800 | 465 |
| 428 | 20231019 | 113600 | 4708649700 | 32850 | 32850 | 32850 | 32800 | 293 |
| 429 | 20231019 | 113500 | 4699038300 | 32800 | 32850 | 32850 | 32800 | 67 |
| 430 | 20231019 | 113400 | 4696839300 | 32800 | 32800 | 32800 | 32800 | 80 |
| 431 | 20231019 | 113300 | 4694215300 | 32800 | 32800 | 32850 | 32750 | 224 |
| 432 | 20231019 | 113200 | 4686868250 | 32750 | 32800 | 32800 | 32750 | 115 |
| 433 | 20231019 | 113100 | 4683096650 | 32800 | 32800 | 32800 | 32750 | 2647 |
| 434 | 20231019 | 113000 | 4596275150 | 32850 | 32850 | 32850 | 32800 | 59 |
| 435 | 20231019 | 112900 | 4594339150 | 32850 | 32900 | 32900 | 32800 | 1362 |
| 436 | 20231019 | 112800 | 4549609500 | 32850 | 32900 | 32900 | 32850 | 119 |
| 437 | 20231019 | 112700 | 4545694950 | 32850 | 32900 | 32900 | 32850 | 571 |
| 438 | 20231019 | 112600 | 4526934100 | 32900 | 32850 | 32900 | 32850 | 150 |
| 439 | 20231019 | 112500 | 4522002400 | 32850 | 32900 | 32900 | 32850 | 2235 |
| 440 | 20231019 | 112400 | 4448571050 | 32900 | 32900 | 32900 | 32900 | 145 |
| 441 | 20231019 | 112300 | 4443800550 | 32900 | 32900 | 32950 | 32900 | 203 |
| 442 | 20231019 | 112200 | 4437121700 | 32900 | 32900 | 32900 | 32850 | 474 |
| 443 | 20231019 | 112100 | 4421527250 | 32900 | 32900 | 32900 | 32850 | 955 |
| 444 | 20231019 | 112000 | 4390147900 | 32900 | 32900 | 32900 | 32850 | 133 |
| 445 | 20231019 | 111900 | 4385773750 | 32900 | 32900 | 32950 | 32900 | 839 |
| 446 | 20231019 | 111800 | 4358170600 | 32900 | 32950 | 32950 | 32900 | 46 |
| 447 | 20231019 | 111700 | 4356656500 | 32950 | 32950 | 32950 | 32900 | 57 |
| 448 | 20231019 | 111600 | 4354778450 | 32900 | 32950 | 32950 | 32900 | 104 |
| 449 | 20231019 | 111500 | 4351351800 | 32950 | 32950 | 32950 | 32950 | 106 |
| 450 | 20231019 | 111400 | 4347859100 | 32900 | 32900 | 32900 | 32900 | 1308 |
| 451 | 20231019 | 111300 | 4304825900 | 32900 | 33000 | 33000 | 32900 | 574 |
| 452 | 20231019 | 111200 | 4285926950 | 33050 | 33000 | 33050 | 32950 | 597 |
| 453 | 20231019 | 111100 | 4266250450 | 33000 | 33050 | 33150 | 32950 | 3075 |
| 454 | 20231019 | 111000 | 4164609300 | 33050 | 33050 | 33050 | 33000 | 118 |
| 455 | 20231019 | 110900 | 4160714550 | 33000 | 33000 | 33000 | 32950 | 140 |
| 456 | 20231019 | 110800 | 4156094700 | 33000 | 33000 | 33000 | 33000 | 175 |
| 457 | 20231019 | 110700 | 4150319700 | 33000 | 33000 | 33000 | 32950 | 425 |
| 458 | 20231019 | 110600 | 4136315100 | 33000 | 33000 | 33000 | 32950 | 254 |
| 459 | 20231019 | 110500 | 4127943250 | 32950 | 32950 | 33000 | 32950 | 11 |
| 460 | 20231019 | 110400 | 4127580650 | 32950 | 33000 | 33000 | 32950 | 139 |
| 461 | 20231019 | 110300 | 4122993800 | 33000 | 33000 | 33050 | 33000 | 796 |
| 462 | 20231019 | 110200 | 4096725700 | 33000 | 33000 | 33000 | 33000 | 183 |
| 463 | 20231019 | 110100 | 4090686700 | 32950 | 32950 | 32950 | 32950 | 51 |
| 464 | 20231019 | 110000 | 4089006250 | 32950 | 33000 | 33000 | 32950 | 578 |
| 465 | 20231019 | 105900 | 4069932450 | 33050 | 33000 | 33050 | 33000 | 26 |
| 466 | 20231019 | 105800 | 4069073550 | 33000 | 33000 | 33050 | 33000 | 37 |
| 467 | 20231019 | 105700 | 4067851000 | 33000 | 33000 | 33000 | 32900 | 805 |
| 468 | 20231019 | 105600 | 4041327700 | 32950 | 33000 | 33000 | 32950 | 184 |
| 469 | 20231019 | 105500 | 4035256150 | 33000 | 32950 | 33000 | 32950 | 2765 |
| 470 | 20231019 | 105400 | 3944029950 | 32900 | 32900 | 32950 | 32900 | 215 |
| 471 | 20231019 | 105300 | 3936953900 | 32950 | 32950 | 32950 | 32900 | 466 |
| 472 | 20231019 | 105200 | 3921599950 | 32950 | 32900 | 32950 | 32900 | 305 |
| 473 | 20231019 | 105100 | 3911556300 | 32900 | 32900 | 32950 | 32900 | 78 |
| 474 | 20231019 | 105000 | 3908988100 | 32900 | 32900 | 32950 | 32900 | 341 |
| 475 | 20231019 | 104900 | 3897767200 | 32950 | 33000 | 33000 | 32900 | 3280 |
| 476 | 20231019 | 104800 | 3789741300 | 32950 | 33000 | 33000 | 32950 | 745 |
| 477 | 20231019 | 104700 | 3765158900 | 33000 | 33050 | 33050 | 33000 | 547 |
| 478 | 20231019 | 104600 | 3747107800 | 33050 | 33000 | 33050 | 33000 | 55 |
| 479 | 20231019 | 104500 | 3745291450 | 33000 | 33000 | 33050 | 33000 | 50 |
| 480 | 20231019 | 104400 | 3743640300 | 33000 | 33100 | 33100 | 33000 | 1954 |
| 481 | 20231019 | 104300 | 3679069300 | 33100 | 33050 | 33100 | 33050 | 94 |
| 482 | 20231019 | 104200 | 3675961750 | 33050 | 33050 | 33100 | 33050 | 228 |
| 483 | 20231019 | 104100 | 3668426250 | 33050 | 33100 | 33100 | 33050 | 460 |
| 484 | 20231019 | 104000 | 3653200500 | 33100 | 33100 | 33150 | 33100 | 339 |
| 485 | 20231019 | 103900 | 3641978700 | 33100 | 33150 | 33150 | 33100 | 117 |
| 486 | 20231019 | 103800 | 3638105900 | 33150 | 33200 | 33200 | 33150 | 432 |
| 487 | 20231019 | 103700 | 3623773250 | 33200 | 33300 | 33300 | 33200 | 1890 |
| 488 | 20231019 | 103600 | 3561003250 | 33300 | 33250 | 33300 | 33250 | 47 |
| 489 | 20231019 | 103500 | 3559439900 | 33250 | 33300 | 33300 | 33250 | 233 |
| 490 | 20231019 | 103400 | 3551686850 | 33250 | 33250 | 33250 | 33250 | 2 |
| 491 | 20231019 | 103300 | 3551620350 | 33250 | 33300 | 33300 | 33200 | 2884 |
| 492 | 20231019 | 103200 | 3455729100 | 33250 | 33300 | 33300 | 33250 | 239 |
| 493 | 20231019 | 103100 | 3447771250 | 33300 | 33250 | 33300 | 33250 | 129 |
| 494 | 20231019 | 103000 | 3443478800 | 33250 | 33250 | 33250 | 33200 | 146 |
| 495 | 20231019 | 102900 | 3438626950 | 33250 | 33250 | 33250 | 33200 | 178 |
| 496 | 20231019 | 102800 | 3432709150 | 33250 | 33200 | 33250 | 33200 | 352 |
| 497 | 20231019 | 102700 | 3421005400 | 33250 | 33300 | 33300 | 33200 | 20 |
| 498 | 20231019 | 102600 | 3420339950 | 33300 | 33300 | 33300 | 33250 | 3651 |
| 499 | 20231019 | 102500 | 3298879150 | 33300 | 33200 | 33300 | 33150 | 3417 |
| 500 | 20231019 | 102400 | 3185135050 | 33150 | 33200 | 33200 | 33150 | 38 |
| 501 | 20231019 | 102300 | 3183874600 | 33200 | 33250 | 33250 | 33200 | 80 |
| 502 | 20231019 | 102200 | 3181218400 | 33200 | 33200 | 33250 | 33200 | 23 |
| 503 | 20231019 | 102100 | 3180454750 | 33200 | 33200 | 33250 | 33200 | 20 |
| 504 | 20231019 | 102000 | 3179790700 | 33200 | 33250 | 33300 | 33200 | 186 |
| 505 | 20231019 | 101900 | 3173605350 | 33250 | 33150 | 33300 | 33150 | 1455 |
| 506 | 20231019 | 101800 | 3125243650 | 33200 | 33150 | 33200 | 33150 | 39 |
| 507 | 20231019 | 101700 | 3123950200 | 33150 | 33150 | 33200 | 33150 | 281 |
| 508 | 20231019 | 101600 | 3114633200 | 33200 | 33200 | 33200 | 33150 | 185 |
| 509 | 20231019 | 101500 | 3108498600 | 33200 | 33200 | 33200 | 33200 | 73 |
| 510 | 20231019 | 101400 | 3106075000 | 33200 | 33250 | 33250 | 33200 | 144 |
| 511 | 20231019 | 101300 | 3101291500 | 33250 | 33100 | 33250 | 33100 | 3500 |
| 512 | 20231019 | 101200 | 2985296700 | 33050 | 33050 | 33100 | 33050 | 505 |
| 513 | 20231019 | 101100 | 2968605800 | 33050 | 33100 | 33100 | 33050 | 629 |
| 514 | 20231019 | 101000 | 2947816200 | 33100 | 33050 | 33100 | 33050 | 400 |
| 515 | 20231019 | 100900 | 2934578700 | 33050 | 33100 | 33100 | 33050 | 306 |
| 516 | 20231019 | 100800 | 2924452050 | 33100 | 33100 | 33100 | 33050 | 183 |
| 517 | 20231019 | 100700 | 2918401200 | 33100 | 33050 | 33100 | 33050 | 249 |
| 518 | 20231019 | 100600 | 2910162500 | 33100 | 33100 | 33100 | 33050 | 2276 |
| 519 | 20231019 | 100500 | 2834827050 | 33100 | 33200 | 33200 | 33100 | 475 |
| 520 | 20231019 | 100400 | 2819086850 | 33200 | 33250 | 33250 | 33150 | 21 |
| 521 | 20231019 | 100300 | 2818389850 | 33250 | 33350 | 33400 | 33150 | 2828 |
| 522 | 20231019 | 100200 | 2724273300 | 33400 | 33250 | 33400 | 33250 | 3318 |
| 523 | 20231019 | 100100 | 2613775700 | 33200 | 33150 | 33200 | 33150 | 692 |
| 524 | 20231019 | 100000 | 2590812100 | 33150 | 33200 | 33250 | 33150 | 730 |
| 525 | 20231019 | 095900 | 2566599800 | 33250 | 33150 | 33250 | 33150 | 460 |
| 526 | 20231019 | 095800 | 2551329300 | 33150 | 33150 | 33200 | 33150 | 717 |
| 527 | 20231019 | 095700 | 2527526050 | 33150 | 33200 | 33200 | 33100 | 422 |
| 528 | 20231019 | 095600 | 2513536300 | 33200 | 33150 | 33200 | 33100 | 537 |
| 529 | 20231019 | 095500 | 2495710400 | 33150 | 33150 | 33150 | 33150 | 484 |
| 530 | 20231019 | 095400 | 2479665800 | 33150 | 33100 | 33150 | 33100 | 2044 |
| 531 | 20231019 | 095300 | 2411907500 | 33100 | 33050 | 33150 | 33050 | 1834 |
| 532 | 20231019 | 095200 | 2351265200 | 33050 | 33000 | 33050 | 32950 | 1610 |
| 533 | 20231019 | 095100 | 2298137250 | 33050 | 33100 | 33100 | 33000 | 1194 |
| 534 | 20231019 | 095000 | 2258676100 | 33100 | 33050 | 33100 | 33050 | 13 |
| 535 | 20231019 | 094900 | 2258246150 | 33050 | 33050 | 33050 | 33050 | 4 |
| 536 | 20231019 | 094800 | 2258113950 | 33050 | 33050 | 33050 | 33000 | 2236 |
| 537 | 20231019 | 094700 | 2184214800 | 33000 | 33000 | 33000 | 33000 | 107 |
| 538 | 20231019 | 094600 | 2180683800 | 33000 | 33000 | 33000 | 33000 | 4 |
| 539 | 20231019 | 094500 | 2180551800 | 33000 | 33050 | 33050 | 33000 | 387 |
| 540 | 20231019 | 094400 | 2167775800 | 33000 | 33050 | 33050 | 33000 | 70 |
| 541 | 20231019 | 094300 | 2165465550 | 33000 | 33000 | 33000 | 33000 | 2 |
| 542 | 20231019 | 094200 | 2165399550 | 33000 | 33050 | 33050 | 33000 | 46 |
| 543 | 20231019 | 094100 | 2163880100 | 33050 | 33000 | 33050 | 33000 | 110 |
| 544 | 20231019 | 094000 | 2160244700 | 33000 | 32900 | 33000 | 32900 | 171 |
| 545 | 20231019 | 093900 | 2154602600 | 32950 | 33050 | 33050 | 32900 | 2381 |
| 546 | 20231019 | 093800 | 2076171250 | 33050 | 32950 | 33050 | 32900 | 3009 |
| 547 | 20231019 | 093700 | 1976999800 | 32950 | 32950 | 33000 | 32950 | 216 |
| 548 | 20231019 | 093600 | 1969878500 | 33000 | 33000 | 33000 | 32950 | 111 |
| 549 | 20231019 | 093500 | 1966219450 | 32950 | 33000 | 33000 | 32950 | 1515 |
| 550 | 20231019 | 093400 | 1916224600 | 33050 | 32900 | 33050 | 32900 | 1375 |
| 551 | 20231019 | 093300 | 1870890300 | 32850 | 32850 | 32900 | 32800 | 2345 |
| 552 | 20231019 | 093200 | 1793852900 | 32850 | 32900 | 32900 | 32850 | 724 |
| 553 | 20231019 | 093100 | 1770038800 | 32900 | 32900 | 32900 | 32850 | 226 |
| 554 | 20231019 | 093000 | 1762608350 | 32900 | 32900 | 32950 | 32850 | 104 |
| 555 | 20231019 | 092900 | 1759188350 | 32950 | 32800 | 32950 | 32800 | 1346 |
| 556 | 20231019 | 092800 | 1714968650 | 32800 | 32850 | 32850 | 32800 | 564 |
| 557 | 20231019 | 092700 | 1696446400 | 32850 | 32800 | 32850 | 32800 | 130 |
| 558 | 20231019 | 092600 | 1692177850 | 32800 | 32850 | 32850 | 32800 | 431 |
| 559 | 20231019 | 092500 | 1678029250 | 32850 | 32800 | 32850 | 32800 | 1004 |
| 560 | 20231019 | 092400 | 1645071350 | 32800 | 32850 | 32850 | 32800 | 1960 |
| 561 | 20231019 | 092300 | 1580774250 | 32850 | 32850 | 32900 | 32800 | 1489 |
| 562 | 20231019 | 092200 | 1531836050 | 32850 | 33000 | 33000 | 32800 | 9936 |
| 563 | 20231019 | 092100 | 1204837100 | 33000 | 33000 | 33050 | 33000 | 1107 |
| 564 | 20231019 | 092000 | 1168304050 | 33000 | 33000 | 33000 | 33000 | 185 |
| 565 | 20231019 | 091900 | 1162199050 | 33000 | 33000 | 33000 | 32950 | 4629 |
| 566 | 20231019 | 091800 | 1009474300 | 33000 | 33000 | 33000 | 32950 | 1158 |
| 567 | 20231019 | 091700 | 971261950 | 33000 | 33000 | 33000 | 32950 | 510 |
| 568 | 20231019 | 091600 | 954451850 | 32950 | 33000 | 33000 | 32950 | 169 |
| 569 | 20231019 | 091500 | 948879250 | 33000 | 33050 | 33100 | 32950 | 532 |
| 570 | 20231019 | 091400 | 931310750 | 33100 | 32900 | 33100 | 32900 | 2837 |
| 571 | 20231019 | 091300 | 837861250 | 32900 | 33100 | 33100 | 32900 | 2229 |
| 572 | 20231019 | 091200 | 764359300 | 33100 | 33000 | 33100 | 33000 | 585 |
| 573 | 20231019 | 091100 | 745021250 | 33000 | 33000 | 33000 | 33000 | 747 |
| 574 | 20231019 | 091000 | 720370250 | 32950 | 33000 | 33050 | 32950 | 1156 |
| 575 | 20231019 | 090900 | 682251850 | 33000 | 33050 | 33050 | 33000 | 91 |
| 576 | 20231019 | 090800 | 679247500 | 33050 | 33050 | 33050 | 33000 | 540 |
| 577 | 20231019 | 090700 | 661406650 | 33050 | 32950 | 33100 | 32900 | 3724 |
| 578 | 20231019 | 090600 | 538526100 | 33000 | 33000 | 33000 | 32950 | 174 |
| 579 | 20231019 | 090500 | 532787200 | 33000 | 33000 | 33050 | 32950 | 722 |
| 580 | 20231019 | 090400 | 508961400 | 33000 | 33050 | 33100 | 32950 | 2464 |
| 581 | 20231019 | 090300 | 427617350 | 33050 | 33050 | 33100 | 33000 | 1562 |
| 582 | 20231019 | 090200 | 376014950 | 33050 | 33050 | 33100 | 33000 | 2271 |
| 583 | 20231019 | 090100 | 301022600 | 33100 | 33200 | 33200 | 33000 | 5158 |
| 584 | 20231019 | 090000 | 130249200 | 33200 | 33150 | 33200 | 33150 | 3929 |