31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 183200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 17704 |
| 3 | 20231019 | 183100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20231019 | 183000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20231019 | 182900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20231019 | 182800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20231019 | 182700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20231019 | 182600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20231019 | 182500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20231019 | 182400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20231019 | 182300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20231019 | 182200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20231019 | 182100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20231019 | 182000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20231019 | 181900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20231019 | 181800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20231019 | 181700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20231019 | 181600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20231019 | 181500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20231019 | 181400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20231019 | 181300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20231019 | 181200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20231019 | 181100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20231019 | 181000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20231019 | 180900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20231019 | 180800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20231019 | 180700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20231019 | 180600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20231019 | 180500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20231019 | 180400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20231019 | 180300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20231019 | 180200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 17704 |
| 33 | 20231019 | 180100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20231019 | 180000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20231019 | 175900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20231019 | 175800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20231019 | 175700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20231019 | 175600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20231019 | 175500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20231019 | 175400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20231019 | 175300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20231019 | 175200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20231019 | 175100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20231019 | 175000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20231019 | 174900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20231019 | 174800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20231019 | 174700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20231019 | 174600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20231019 | 174500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20231019 | 174400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20231019 | 174300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20231019 | 174200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20231019 | 174100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20231019 | 174000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20231019 | 173900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20231019 | 173800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20231019 | 173700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20231019 | 173600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20231019 | 173500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20231019 | 173400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20231019 | 173300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20231019 | 173200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 17704 |
| 63 | 20231019 | 173100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20231019 | 173000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20231019 | 172900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20231019 | 172800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20231019 | 172700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20231019 | 172600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20231019 | 172500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20231019 | 172400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20231019 | 172300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20231019 | 172200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20231019 | 172100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20231019 | 172000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20231019 | 171900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20231019 | 171800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20231019 | 171700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20231019 | 171600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20231019 | 171500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20231019 | 171400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20231019 | 171300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20231019 | 171200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20231019 | 171100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20231019 | 171000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20231019 | 170900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20231019 | 170800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20231019 | 170700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20231019 | 170600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20231019 | 170500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20231019 | 170400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20231019 | 170300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20231019 | 170200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 17704 |
| 93 | 20231019 | 170100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20231019 | 170000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20231019 | 165900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20231019 | 165800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20231019 | 165700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20231019 | 165600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20231019 | 165500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20231019 | 165400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20231019 | 165300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20231019 | 165200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20231019 | 165100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20231019 | 165000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20231019 | 164900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20231019 | 164800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20231019 | 164700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20231019 | 164600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20231019 | 164500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20231019 | 164400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20231019 | 164300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20231019 | 164200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20231019 | 164100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20231019 | 164000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20231019 | 163900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20231019 | 163800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20231019 | 163700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20231019 | 163600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20231019 | 163500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20231019 | 163400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20231019 | 163300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20231019 | 163200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 17704 |
| 123 | 20231019 | 163100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20231019 | 163000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20231019 | 162900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20231019 | 162800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20231019 | 162700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20231019 | 162600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20231019 | 162500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20231019 | 162400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20231019 | 162300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20231019 | 162200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20231019 | 162100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20231019 | 162000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20231019 | 161900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20231019 | 161800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20231019 | 161700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20231019 | 161600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20231019 | 161500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20231019 | 161400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20231019 | 161300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20231019 | 161200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20231019 | 161100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20231019 | 161000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20231019 | 160900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20231019 | 160800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20231019 | 160700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20231019 | 160600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20231019 | 160500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20231019 | 160400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20231019 | 160300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20231019 | 160200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 17704 |
| 153 | 20231019 | 160100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20231019 | 160000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20231019 | 155900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20231019 | 155800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20231019 | 155700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20231019 | 155600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20231019 | 155500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20231019 | 155400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20231019 | 155300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20231019 | 155200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20231019 | 155100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20231019 | 155000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20231019 | 154900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20231019 | 154800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20231019 | 154700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20231019 | 154600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20231019 | 154500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20231019 | 154400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20231019 | 154300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20231019 | 154200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20231019 | 154100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20231019 | 154000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20231019 | 153900 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20231019 | 153800 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20231019 | 153700 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20231019 | 153600 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20231019 | 153500 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20231019 | 153400 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20231019 | 153300 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20231019 | 153200 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 17704 |
| 183 | 20231019 | 153100 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20231019 | 153000 | 7536445150 | 23150 | 23150 | 23150 | 23150 | 17704 |
| 185 | 20231019 | 152900 | 7126597550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20231019 | 152800 | 7126597550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20231019 | 152700 | 7126597550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20231019 | 152600 | 7126597550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20231019 | 152500 | 7126597550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20231019 | 152400 | 7126597550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20231019 | 152300 | 7126597550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20231019 | 152200 | 7126597550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20231019 | 152100 | 7126597550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20231019 | 152000 | 7126597550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20231019 | 151900 | 7126597550 | 23200 | 23200 | 23200 | 23150 | 1416 |
| 196 | 20231019 | 151800 | 7093788950 | 23200 | 23200 | 23200 | 23150 | 110 |
| 197 | 20231019 | 151700 | 7091239850 | 23200 | 23200 | 23200 | 23150 | 185 |
| 198 | 20231019 | 151600 | 7086955500 | 23200 | 23150 | 23200 | 23150 | 561 |
| 199 | 20231019 | 151500 | 7073966550 | 23200 | 23200 | 23200 | 23150 | 468 |
| 200 | 20231019 | 151400 | 7063121850 | 23200 | 23150 | 23200 | 23150 | 2613 |
| 201 | 20231019 | 151300 | 7002628300 | 23150 | 23100 | 23150 | 23100 | 201 |
| 202 | 20231019 | 151200 | 6997983150 | 23150 | 23100 | 23150 | 23100 | 448 |
| 203 | 20231019 | 151100 | 6987613500 | 23100 | 23100 | 23150 | 23100 | 130 |
| 204 | 20231019 | 151000 | 6984606650 | 23100 | 23150 | 23150 | 23100 | 82 |
| 205 | 20231019 | 150900 | 6982710550 | 23150 | 23150 | 23150 | 23100 | 275 |
| 206 | 20231019 | 150800 | 6976344450 | 23150 | 23100 | 23150 | 23100 | 271 |
| 207 | 20231019 | 150700 | 6970072750 | 23150 | 23100 | 23150 | 23100 | 72 |
| 208 | 20231019 | 150600 | 6968409100 | 23100 | 23150 | 23150 | 23100 | 630 |
| 209 | 20231019 | 150500 | 6953827900 | 23150 | 23100 | 23150 | 23100 | 746 |
| 210 | 20231019 | 150400 | 6936564900 | 23100 | 23100 | 23150 | 23100 | 91 |
| 211 | 20231019 | 150300 | 6934460500 | 23150 | 23100 | 23150 | 23100 | 148 |
| 212 | 20231019 | 150200 | 6931036400 | 23100 | 23100 | 23150 | 23100 | 52 |
| 213 | 20231019 | 150100 | 6929835100 | 23150 | 23150 | 23150 | 23100 | 187 |
| 214 | 20231019 | 150000 | 6925508400 | 23150 | 23150 | 23150 | 23100 | 524 |
| 215 | 20231019 | 145900 | 6913394900 | 23100 | 23100 | 23150 | 23100 | 2222 |
| 216 | 20231019 | 145800 | 6862064250 | 23100 | 23150 | 23150 | 23100 | 891 |
| 217 | 20231019 | 145700 | 6841461150 | 23150 | 23100 | 23150 | 23100 | 490 |
| 218 | 20231019 | 145600 | 6830137450 | 23100 | 23100 | 23150 | 23100 | 370 |
| 219 | 20231019 | 145500 | 6821590250 | 23150 | 23100 | 23150 | 23100 | 600 |
| 220 | 20231019 | 145400 | 6807728050 | 23150 | 23150 | 23150 | 23100 | 509 |
| 221 | 20231019 | 145300 | 6795954950 | 23100 | 23100 | 23150 | 23100 | 569 |
| 222 | 20231019 | 145200 | 6782807550 | 23100 | 23150 | 23150 | 23100 | 785 |
| 223 | 20231019 | 145100 | 6764673550 | 23100 | 23100 | 23150 | 23100 | 708 |
| 224 | 20231019 | 145000 | 6748296150 | 23100 | 23100 | 23150 | 23100 | 385 |
| 225 | 20231019 | 144900 | 6739401250 | 23150 | 23100 | 23150 | 23100 | 563 |
| 226 | 20231019 | 144800 | 6726388300 | 23100 | 23150 | 23150 | 23100 | 162 |
| 227 | 20231019 | 144700 | 6722645000 | 23150 | 23100 | 23150 | 23100 | 1055 |
| 228 | 20231019 | 144600 | 6698253600 | 23150 | 23200 | 23200 | 23100 | 1614 |
| 229 | 20231019 | 144500 | 6660900200 | 23150 | 23150 | 23200 | 23150 | 438 |
| 230 | 20231019 | 144400 | 6650760150 | 23150 | 23150 | 23200 | 23150 | 526 |
| 231 | 20231019 | 144300 | 6638583150 | 23200 | 23150 | 23200 | 23150 | 2401 |
| 232 | 20231019 | 144200 | 6582999700 | 23150 | 23150 | 23150 | 23100 | 242 |
| 233 | 20231019 | 144100 | 6577406700 | 23100 | 23100 | 23150 | 23100 | 568 |
| 234 | 20231019 | 144000 | 6564283000 | 23150 | 23100 | 23150 | 23100 | 726 |
| 235 | 20231019 | 143900 | 6547498150 | 23150 | 23150 | 23150 | 23100 | 359 |
| 236 | 20231019 | 143800 | 6539193900 | 23100 | 23150 | 23150 | 23100 | 780 |
| 237 | 20231019 | 143700 | 6521153150 | 23150 | 23150 | 23150 | 23100 | 536 |
| 238 | 20231019 | 143600 | 6508770350 | 23150 | 23100 | 23150 | 23100 | 1460 |
| 239 | 20231019 | 143500 | 6475038450 | 23100 | 23150 | 23150 | 23100 | 552 |
| 240 | 20231019 | 143400 | 6462281900 | 23150 | 23150 | 23150 | 23100 | 509 |
| 241 | 20231019 | 143300 | 6450517850 | 23150 | 23100 | 23150 | 23100 | 852 |
| 242 | 20231019 | 143200 | 6430807700 | 23100 | 23150 | 23150 | 23100 | 596 |
| 243 | 20231019 | 143100 | 6417024350 | 23100 | 23100 | 23150 | 23100 | 1187 |
| 244 | 20231019 | 143000 | 6389565600 | 23100 | 23100 | 23150 | 23100 | 722 |
| 245 | 20231019 | 142900 | 6372855650 | 23100 | 23150 | 23150 | 23100 | 672 |
| 246 | 20231019 | 142800 | 6357326150 | 23150 | 23150 | 23200 | 23150 | 1681 |
| 247 | 20231019 | 142700 | 6318410700 | 23200 | 23150 | 23200 | 23150 | 288 |
| 248 | 20231019 | 142600 | 6311741750 | 23150 | 23200 | 23200 | 23150 | 310 |
| 249 | 20231019 | 142500 | 6304565000 | 23200 | 23150 | 23200 | 23150 | 773 |
| 250 | 20231019 | 142400 | 6286669650 | 23150 | 23150 | 23200 | 23150 | 119 |
| 251 | 20231019 | 142300 | 6283914600 | 23200 | 23150 | 23200 | 23150 | 934 |
| 252 | 20231019 | 142200 | 6262291950 | 23200 | 23150 | 23200 | 23150 | 710 |
| 253 | 20231019 | 142100 | 6245852850 | 23100 | 23150 | 23150 | 23100 | 851 |
| 254 | 20231019 | 142000 | 6226160500 | 23150 | 23150 | 23200 | 23150 | 605 |
| 255 | 20231019 | 141900 | 6212149450 | 23150 | 23150 | 23200 | 23150 | 599 |
| 256 | 20231019 | 141800 | 6198277050 | 23150 | 23150 | 23200 | 23150 | 267 |
| 257 | 20231019 | 141700 | 6192095950 | 23150 | 23150 | 23200 | 23100 | 1816 |
| 258 | 20231019 | 141600 | 6150067750 | 23150 | 23150 | 23150 | 23100 | 3202 |
| 259 | 20231019 | 141500 | 6075955350 | 23200 | 23200 | 23200 | 23150 | 667 |
| 260 | 20231019 | 141400 | 6060513950 | 23150 | 23150 | 23200 | 23150 | 456 |
| 261 | 20231019 | 141300 | 6049957350 | 23150 | 23150 | 23200 | 23150 | 517 |
| 262 | 20231019 | 141200 | 6037985800 | 23150 | 23150 | 23200 | 23150 | 238 |
| 263 | 20231019 | 141100 | 6032474300 | 23150 | 23150 | 23200 | 23150 | 529 |
| 264 | 20231019 | 141000 | 6020227050 | 23200 | 23200 | 23200 | 23150 | 554 |
| 265 | 20231019 | 140900 | 6007401550 | 23150 | 23150 | 23200 | 23150 | 564 |
| 266 | 20231019 | 140800 | 5994344200 | 23150 | 23150 | 23200 | 23150 | 483 |
| 267 | 20231019 | 140700 | 5983162400 | 23150 | 23150 | 23200 | 23150 | 674 |
| 268 | 20231019 | 140600 | 5967559250 | 23150 | 23200 | 23200 | 23150 | 200 |
| 269 | 20231019 | 140500 | 5962929000 | 23150 | 23150 | 23200 | 23150 | 593 |
| 270 | 20231019 | 140400 | 5949200250 | 23150 | 23200 | 23200 | 23150 | 404 |
| 271 | 20231019 | 140300 | 5939847300 | 23150 | 23150 | 23200 | 23150 | 1364 |
| 272 | 20231019 | 140200 | 5908218350 | 23150 | 23150 | 23200 | 23150 | 416 |
| 273 | 20231019 | 140100 | 5898587700 | 23150 | 23150 | 23200 | 23150 | 856 |
| 274 | 20231019 | 140000 | 5878770900 | 23200 | 23150 | 23200 | 23150 | 410 |
| 275 | 20231019 | 135900 | 5869277150 | 23200 | 23150 | 23200 | 23150 | 657 |
| 276 | 20231019 | 135800 | 5854067000 | 23150 | 23200 | 23200 | 23150 | 1004 |
| 277 | 20231019 | 135700 | 5830823050 | 23150 | 23150 | 23200 | 23150 | 1535 |
| 278 | 20231019 | 135600 | 5795287500 | 23150 | 23150 | 23200 | 23150 | 611 |
| 279 | 20231019 | 135500 | 5781142550 | 23200 | 23150 | 23200 | 23150 | 2256 |
| 280 | 20231019 | 135400 | 5728913750 | 23150 | 23150 | 23200 | 23150 | 282 |
| 281 | 20231019 | 135300 | 5722384550 | 23200 | 23150 | 23200 | 23150 | 339 |
| 282 | 20231019 | 135200 | 5714536150 | 23150 | 23150 | 23200 | 23150 | 427 |
| 283 | 20231019 | 135100 | 5704650350 | 23200 | 23150 | 23200 | 23150 | 187 |
| 284 | 20231019 | 135000 | 5700318500 | 23150 | 23200 | 23200 | 23150 | 550 |
| 285 | 20231019 | 134900 | 5687584800 | 23200 | 23150 | 23200 | 23150 | 541 |
| 286 | 20231019 | 134800 | 5675060000 | 23200 | 23150 | 23200 | 23150 | 278 |
| 287 | 20231019 | 134700 | 5668622950 | 23150 | 23150 | 23200 | 23150 | 391 |
| 288 | 20231019 | 134600 | 5659570950 | 23200 | 23150 | 23200 | 23150 | 3774 |
| 289 | 20231019 | 134500 | 5572178350 | 23150 | 23150 | 23200 | 23150 | 664 |
| 290 | 20231019 | 134400 | 5556789700 | 23150 | 23150 | 23200 | 23150 | 557 |
| 291 | 20231019 | 134300 | 5543894850 | 23200 | 23200 | 23200 | 23150 | 211 |
| 292 | 20231019 | 134200 | 5539009100 | 23150 | 23150 | 23200 | 23150 | 463 |
| 293 | 20231019 | 134100 | 5528289200 | 23150 | 23200 | 23200 | 23150 | 495 |
| 294 | 20231019 | 134000 | 5516828150 | 23200 | 23150 | 23200 | 23150 | 271 |
| 295 | 20231019 | 133900 | 5510552450 | 23200 | 23150 | 23200 | 23150 | 1117 |
| 296 | 20231019 | 133800 | 5484655500 | 23200 | 23200 | 23200 | 23150 | 1184 |
| 297 | 20231019 | 133700 | 5457220450 | 23200 | 23200 | 23200 | 23150 | 289 |
| 298 | 20231019 | 133600 | 5450528250 | 23200 | 23150 | 23200 | 23150 | 453 |
| 299 | 20231019 | 133500 | 5440040500 | 23200 | 23150 | 23200 | 23150 | 444 |
| 300 | 20231019 | 133400 | 5429757900 | 23200 | 23200 | 23200 | 23150 | 314 |
| 301 | 20231019 | 133300 | 5422486600 | 23200 | 23200 | 23200 | 23150 | 570 |
| 302 | 20231019 | 133200 | 5409284950 | 23150 | 23150 | 23200 | 23150 | 643 |
| 303 | 20231019 | 133100 | 5394398850 | 23150 | 23200 | 23200 | 23150 | 349 |
| 304 | 20231019 | 133000 | 5386309100 | 23200 | 23200 | 23200 | 23150 | 609 |
| 305 | 20231019 | 132900 | 5372200100 | 23150 | 23200 | 23200 | 23150 | 456 |
| 306 | 20231019 | 132800 | 5361638800 | 23150 | 23200 | 23200 | 23150 | 218 |
| 307 | 20231019 | 132700 | 5356587950 | 23200 | 23200 | 23200 | 23150 | 412 |
| 308 | 20231019 | 132600 | 5347047200 | 23150 | 23200 | 23250 | 23150 | 711 |
| 309 | 20231019 | 132500 | 5330556100 | 23200 | 23200 | 23250 | 23200 | 170 |
| 310 | 20231019 | 132400 | 5326609600 | 23200 | 23200 | 23250 | 23200 | 1440 |
| 311 | 20231019 | 132300 | 5293200650 | 23250 | 23150 | 23250 | 23150 | 696 |
| 312 | 20231019 | 132200 | 5277051450 | 23150 | 23200 | 23200 | 23150 | 866 |
| 313 | 20231019 | 132100 | 5256970500 | 23200 | 23150 | 23250 | 23150 | 1908 |
| 314 | 20231019 | 132000 | 5212705050 | 23200 | 23150 | 23200 | 23150 | 481 |
| 315 | 20231019 | 131900 | 5201568300 | 23200 | 23200 | 23200 | 23150 | 46 |
| 316 | 20231019 | 131800 | 5200502550 | 23200 | 23200 | 23250 | 23200 | 1107 |
| 317 | 20231019 | 131700 | 5174818400 | 23200 | 23250 | 23250 | 23200 | 534 |
| 318 | 20231019 | 131600 | 5162429300 | 23250 | 23250 | 23250 | 23200 | 776 |
| 319 | 20231019 | 131500 | 5144425750 | 23200 | 23250 | 23250 | 23200 | 561 |
| 320 | 20231019 | 131400 | 5131410500 | 23200 | 23250 | 23250 | 23200 | 625 |
| 321 | 20231019 | 131300 | 5116903350 | 23250 | 23250 | 23250 | 23200 | 603 |
| 322 | 20231019 | 131200 | 5102913100 | 23200 | 23200 | 23250 | 23200 | 616 |
| 323 | 20231019 | 131100 | 5088621650 | 23200 | 23200 | 23250 | 23200 | 433 |
| 324 | 20231019 | 131000 | 5078575300 | 23200 | 23200 | 23250 | 23200 | 784 |
| 325 | 20231019 | 130900 | 5060386200 | 23200 | 23200 | 23250 | 23200 | 623 |
| 326 | 20231019 | 130800 | 5045923250 | 23200 | 23250 | 23250 | 23200 | 533 |
| 327 | 20231019 | 130700 | 5033557550 | 23200 | 23250 | 23250 | 23200 | 561 |
| 328 | 20231019 | 130600 | 5020542000 | 23200 | 23250 | 23250 | 23200 | 659 |
| 329 | 20231019 | 130500 | 5005247650 | 23200 | 23250 | 23250 | 23200 | 658 |
| 330 | 20231019 | 130400 | 4989979000 | 23200 | 23200 | 23250 | 23200 | 826 |
| 331 | 20231019 | 130300 | 4970810750 | 23250 | 23200 | 23250 | 23200 | 496 |
| 332 | 20231019 | 130200 | 4959296400 | 23200 | 23200 | 23250 | 23200 | 1110 |
| 333 | 20231019 | 130100 | 4933541650 | 23200 | 23250 | 23250 | 23200 | 116 |
| 334 | 20231019 | 130000 | 4930845950 | 23250 | 23250 | 23250 | 23200 | 706 |
| 335 | 20231019 | 125900 | 4914460000 | 23250 | 23250 | 23250 | 23200 | 890 |
| 336 | 20231019 | 125800 | 4893796450 | 23200 | 23250 | 23300 | 23200 | 289 |
| 337 | 20231019 | 125700 | 4887079500 | 23250 | 23200 | 23250 | 23200 | 97 |
| 338 | 20231019 | 125600 | 4884826150 | 23200 | 23250 | 23250 | 23200 | 448 |
| 339 | 20231019 | 125500 | 4874431850 | 23250 | 23250 | 23300 | 23200 | 231 |
| 340 | 20231019 | 125400 | 4869063000 | 23250 | 23250 | 23250 | 23250 | 110 |
| 341 | 20231019 | 125300 | 4866505500 | 23250 | 23200 | 23250 | 23200 | 752 |
| 342 | 20231019 | 125200 | 4849057300 | 23250 | 23250 | 23250 | 23200 | 13 |
| 343 | 20231019 | 125100 | 4848755100 | 23250 | 23200 | 23250 | 23200 | 76 |
| 344 | 20231019 | 125000 | 4846990100 | 23250 | 23200 | 23250 | 23200 | 616 |
| 345 | 20231019 | 124900 | 4832695750 | 23250 | 23200 | 23250 | 23200 | 93 |
| 346 | 20231019 | 124800 | 4830535500 | 23250 | 23200 | 23250 | 23150 | 5619 |
| 347 | 20231019 | 124700 | 4700172150 | 23200 | 23200 | 23200 | 23150 | 548 |
| 348 | 20231019 | 124600 | 4687459100 | 23200 | 23200 | 23200 | 23150 | 63 |
| 349 | 20231019 | 124500 | 4685998250 | 23200 | 23200 | 23200 | 23150 | 138 |
| 350 | 20231019 | 124400 | 4682796750 | 23200 | 23200 | 23200 | 23150 | 16 |
| 351 | 20231019 | 124300 | 4682425600 | 23150 | 23200 | 23200 | 23150 | 120 |
| 352 | 20231019 | 124200 | 4679642950 | 23200 | 23200 | 23200 | 23200 | 23 |
| 353 | 20231019 | 124100 | 4679109350 | 23150 | 23200 | 23200 | 23150 | 744 |
| 354 | 20231019 | 124000 | 4661848950 | 23200 | 23200 | 23200 | 23200 | 71 |
| 355 | 20231019 | 123900 | 4660201750 | 23150 | 23200 | 23200 | 23150 | 106 |
| 356 | 20231019 | 123800 | 4657747600 | 23200 | 23200 | 23200 | 23150 | 471 |
| 357 | 20231019 | 123700 | 4646820850 | 23200 | 23200 | 23200 | 23150 | 20 |
| 358 | 20231019 | 123600 | 4646356900 | 23200 | 23200 | 23200 | 23150 | 87 |
| 359 | 20231019 | 123500 | 4644339000 | 23200 | 23200 | 23200 | 23150 | 132 |
| 360 | 20231019 | 123400 | 4641276700 | 23200 | 23200 | 23200 | 23200 | 219 |
| 361 | 20231019 | 123300 | 4636195900 | 23200 | 23150 | 23200 | 23150 | 102 |
| 362 | 20231019 | 123200 | 4633833400 | 23200 | 23150 | 23200 | 23150 | 102 |
| 363 | 20231019 | 123100 | 4631468800 | 23200 | 23200 | 23200 | 23200 | 173 |
| 364 | 20231019 | 123000 | 4627455200 | 23200 | 23200 | 23200 | 23150 | 383 |
| 365 | 20231019 | 122900 | 4618587650 | 23150 | 23200 | 23200 | 23150 | 529 |
| 366 | 20231019 | 122800 | 4606339800 | 23200 | 23200 | 23200 | 23200 | 2614 |
| 367 | 20231019 | 122700 | 4545695000 | 23200 | 23250 | 23250 | 23200 | 568 |
| 368 | 20231019 | 122600 | 4532515300 | 23250 | 23200 | 23250 | 23200 | 51 |
| 369 | 20231019 | 122500 | 4531330550 | 23250 | 23200 | 23250 | 23200 | 618 |
| 370 | 20231019 | 122400 | 4516987000 | 23250 | 23250 | 23250 | 23200 | 186 |
| 371 | 20231019 | 122300 | 4512671250 | 23250 | 23250 | 23250 | 23200 | 483 |
| 372 | 20231019 | 122200 | 4501443450 | 23250 | 23250 | 23250 | 23200 | 427 |
| 373 | 20231019 | 122100 | 4491535700 | 23250 | 23250 | 23300 | 23200 | 251 |
| 374 | 20231019 | 122000 | 4485709150 | 23250 | 23200 | 23250 | 23200 | 481 |
| 375 | 20231019 | 121900 | 4474547250 | 23200 | 23250 | 23300 | 23200 | 453 |
| 376 | 20231019 | 121800 | 4464015000 | 23250 | 23250 | 23250 | 23200 | 282 |
| 377 | 20231019 | 121700 | 4457466250 | 23200 | 23200 | 23250 | 23200 | 525 |
| 378 | 20231019 | 121600 | 4445283200 | 23250 | 23250 | 23250 | 23200 | 204 |
| 379 | 20231019 | 121500 | 4440543600 | 23200 | 23200 | 23250 | 23200 | 162 |
| 380 | 20231019 | 121400 | 4436784950 | 23250 | 23250 | 23250 | 23200 | 516 |
| 381 | 20231019 | 121300 | 4424812650 | 23250 | 23250 | 23250 | 23200 | 16 |
| 382 | 20231019 | 121200 | 4424441250 | 23250 | 23250 | 23250 | 23200 | 45 |
| 383 | 20231019 | 121100 | 4423396950 | 23200 | 23250 | 23300 | 23200 | 453 |
| 384 | 20231019 | 121000 | 4412884350 | 23250 | 23250 | 23250 | 23200 | 50 |
| 385 | 20231019 | 120900 | 4411723750 | 23250 | 23150 | 23250 | 23150 | 959 |
| 386 | 20231019 | 120800 | 4389475600 | 23200 | 23200 | 23200 | 23200 | 128 |
| 387 | 20231019 | 120700 | 4386506000 | 23200 | 23200 | 23250 | 23150 | 599 |
| 388 | 20231019 | 120600 | 4372608950 | 23200 | 23200 | 23300 | 23200 | 1252 |
| 389 | 20231019 | 120500 | 4343540750 | 23250 | 23250 | 23250 | 23200 | 2008 |
| 390 | 20231019 | 120400 | 4296862150 | 23200 | 23250 | 23250 | 23200 | 54 |
| 391 | 20231019 | 120300 | 4295608600 | 23250 | 23200 | 23250 | 23200 | 500 |
| 392 | 20231019 | 120200 | 4284007900 | 23200 | 23250 | 23250 | 23200 | 281 |
| 393 | 20231019 | 120100 | 4277485700 | 23250 | 23250 | 23250 | 23200 | 211 |
| 394 | 20231019 | 120000 | 4272581900 | 23250 | 23250 | 23250 | 23200 | 483 |
| 395 | 20231019 | 115900 | 4261372350 | 23250 | 23200 | 23250 | 23200 | 294 |
| 396 | 20231019 | 115800 | 4254547750 | 23250 | 23250 | 23250 | 23200 | 132 |
| 397 | 20231019 | 115700 | 4251481650 | 23250 | 23300 | 23300 | 23200 | 504 |
| 398 | 20231019 | 115600 | 4239788250 | 23300 | 23200 | 23300 | 23200 | 233 |
| 399 | 20231019 | 115500 | 4234379150 | 23200 | 23250 | 23300 | 23200 | 1359 |
| 400 | 20231019 | 115400 | 4202784400 | 23250 | 23250 | 23250 | 23200 | 500 |
| 401 | 20231019 | 115300 | 4191179250 | 23250 | 23250 | 23250 | 23200 | 173 |
| 402 | 20231019 | 115200 | 4187158950 | 23200 | 23250 | 23250 | 23200 | 638 |
| 403 | 20231019 | 115100 | 4172356750 | 23200 | 23250 | 23250 | 23200 | 467 |
| 404 | 20231019 | 115000 | 4161522250 | 23250 | 23200 | 23250 | 23200 | 101 |
| 405 | 20231019 | 114900 | 4159176050 | 23250 | 23200 | 23250 | 23200 | 604 |
| 406 | 20231019 | 114800 | 4145162300 | 23250 | 23250 | 23250 | 23200 | 199 |
| 407 | 20231019 | 114700 | 4140538450 | 23250 | 23250 | 23250 | 23250 | 62 |
| 408 | 20231019 | 114600 | 4139096950 | 23250 | 23250 | 23250 | 23200 | 881 |
| 409 | 20231019 | 114500 | 4118646150 | 23250 | 23200 | 23250 | 23200 | 16 |
| 410 | 20231019 | 114400 | 4118274200 | 23250 | 23250 | 23250 | 23200 | 173 |
| 411 | 20231019 | 114300 | 4114253900 | 23250 | 23250 | 23250 | 23200 | 933 |
| 412 | 20231019 | 114200 | 4092606150 | 23250 | 23250 | 23250 | 23200 | 369 |
| 413 | 20231019 | 114100 | 4084043550 | 23200 | 23250 | 23250 | 23200 | 468 |
| 414 | 20231019 | 114000 | 4073184350 | 23200 | 23250 | 23250 | 23200 | 778 |
| 415 | 20231019 | 113900 | 4055133450 | 23250 | 23200 | 23250 | 23200 | 1641 |
| 416 | 20231019 | 113800 | 4017061000 | 23200 | 23200 | 23200 | 23200 | 142 |
| 417 | 20231019 | 113700 | 4013766600 | 23200 | 23200 | 23200 | 23200 | 259 |
| 418 | 20231019 | 113600 | 4007757800 | 23200 | 23200 | 23200 | 23150 | 310 |
| 419 | 20231019 | 113500 | 4000567900 | 23200 | 23200 | 23250 | 23200 | 4733 |
| 420 | 20231019 | 113400 | 3890759250 | 23250 | 23250 | 23250 | 23200 | 346 |
| 421 | 20231019 | 113300 | 3882715600 | 23250 | 23300 | 23300 | 23250 | 669 |
| 422 | 20231019 | 113200 | 3867161100 | 23300 | 23300 | 23300 | 23250 | 557 |
| 423 | 20231019 | 113100 | 3854209300 | 23300 | 23250 | 23300 | 23250 | 53 |
| 424 | 20231019 | 113000 | 3852976800 | 23300 | 23300 | 23300 | 23250 | 293 |
| 425 | 20231019 | 112900 | 3846164000 | 23300 | 23300 | 23300 | 23250 | 515 |
| 426 | 20231019 | 112800 | 3834189600 | 23300 | 23300 | 23300 | 23300 | 6 |
| 427 | 20231019 | 112700 | 3834049800 | 23300 | 23300 | 23300 | 23250 | 310 |
| 428 | 20231019 | 112600 | 3826836000 | 23300 | 23300 | 23300 | 23250 | 529 |
| 429 | 20231019 | 112500 | 3814535850 | 23250 | 23250 | 23300 | 23250 | 112 |
| 430 | 20231019 | 112400 | 3811931450 | 23250 | 23300 | 23300 | 23200 | 364 |
| 431 | 20231019 | 112300 | 3803469800 | 23250 | 23250 | 23300 | 23250 | 809 |
| 432 | 20231019 | 112200 | 3784659450 | 23250 | 23250 | 23250 | 23200 | 347 |
| 433 | 20231019 | 112100 | 3776597600 | 23250 | 23300 | 23300 | 23200 | 911 |
| 434 | 20231019 | 112000 | 3755425400 | 23300 | 23300 | 23300 | 23250 | 45 |
| 435 | 20231019 | 111900 | 3754378850 | 23300 | 23300 | 23300 | 23300 | 25 |
| 436 | 20231019 | 111800 | 3753796350 | 23300 | 23300 | 23300 | 23250 | 742 |
| 437 | 20231019 | 111700 | 3736539450 | 23300 | 23300 | 23300 | 23250 | 336 |
| 438 | 20231019 | 111600 | 3728717400 | 23300 | 23350 | 23350 | 23300 | 1224 |
| 439 | 20231019 | 111500 | 3700197800 | 23300 | 23300 | 23300 | 23250 | 1698 |
| 440 | 20231019 | 111400 | 3660634650 | 23300 | 23300 | 23300 | 23300 | 15 |
| 441 | 20231019 | 111300 | 3660285150 | 23300 | 23300 | 23300 | 23250 | 173 |
| 442 | 20231019 | 111200 | 3656256750 | 23300 | 23300 | 23300 | 23300 | 144 |
| 443 | 20231019 | 111100 | 3652901550 | 23300 | 23300 | 23300 | 23300 | 1097 |
| 444 | 20231019 | 111000 | 3627341450 | 23300 | 23300 | 23300 | 23250 | 273 |
| 445 | 20231019 | 110900 | 3620990550 | 23250 | 23250 | 23300 | 23200 | 3241 |
| 446 | 20231019 | 110800 | 3545624600 | 23200 | 23300 | 23350 | 23200 | 14300 |
| 447 | 20231019 | 110700 | 3213264750 | 23300 | 23350 | 23350 | 23300 | 7399 |
| 448 | 20231019 | 110600 | 3040783100 | 23350 | 23400 | 23400 | 23350 | 3132 |
| 449 | 20231019 | 110500 | 2967647450 | 23400 | 23350 | 23400 | 23350 | 44 |
| 450 | 20231019 | 110400 | 2966618500 | 23400 | 23400 | 23400 | 23400 | 157 |
| 451 | 20231019 | 110300 | 2962944700 | 23400 | 23400 | 23400 | 23400 | 413 |
| 452 | 20231019 | 110200 | 2953280500 | 23350 | 23350 | 23400 | 23350 | 170 |
| 453 | 20231019 | 110100 | 2949307000 | 23400 | 23400 | 23400 | 23350 | 316 |
| 454 | 20231019 | 110000 | 2941925450 | 23400 | 23450 | 23450 | 23350 | 331 |
| 455 | 20231019 | 105900 | 2934181550 | 23450 | 23400 | 23450 | 23400 | 1838 |
| 456 | 20231019 | 105800 | 2891172150 | 23400 | 23400 | 23400 | 23350 | 1476 |
| 457 | 20231019 | 105700 | 2856637300 | 23400 | 23350 | 23400 | 23350 | 211 |
| 458 | 20231019 | 105600 | 2851703450 | 23350 | 23400 | 23400 | 23350 | 485 |
| 459 | 20231019 | 105500 | 2840365250 | 23400 | 23350 | 23400 | 23350 | 361 |
| 460 | 20231019 | 105400 | 2831925450 | 23400 | 23400 | 23400 | 23350 | 5377 |
| 461 | 20231019 | 105300 | 2706144650 | 23400 | 23450 | 23450 | 23400 | 186 |
| 462 | 20231019 | 105200 | 2701789000 | 23450 | 23450 | 23450 | 23400 | 865 |
| 463 | 20231019 | 105100 | 2681544250 | 23450 | 23400 | 23450 | 23400 | 2858 |
| 464 | 20231019 | 105000 | 2614665950 | 23450 | 23400 | 23450 | 23400 | 540 |
| 465 | 20231019 | 104900 | 2602029150 | 23450 | 23400 | 23450 | 23400 | 272 |
| 466 | 20231019 | 104800 | 2595657000 | 23400 | 23500 | 23500 | 23400 | 3224 |
| 467 | 20231019 | 104700 | 2520101350 | 23450 | 23450 | 23500 | 23450 | 678 |
| 468 | 20231019 | 104600 | 2504201750 | 23450 | 23450 | 23500 | 23450 | 475 |
| 469 | 20231019 | 104500 | 2493062400 | 23500 | 23450 | 23500 | 23450 | 64 |
| 470 | 20231019 | 104400 | 2491561050 | 23500 | 23500 | 23500 | 23450 | 577 |
| 471 | 20231019 | 104300 | 2478030000 | 23500 | 23500 | 23500 | 23450 | 105 |
| 472 | 20231019 | 104200 | 2475567250 | 23500 | 23500 | 23500 | 23450 | 89 |
| 473 | 20231019 | 104100 | 2473479400 | 23450 | 23450 | 23500 | 23450 | 595 |
| 474 | 20231019 | 104000 | 2459526600 | 23500 | 23500 | 23500 | 23450 | 209 |
| 475 | 20231019 | 103900 | 2454620000 | 23500 | 23550 | 23550 | 23500 | 1161 |
| 476 | 20231019 | 103800 | 2427335950 | 23550 | 23550 | 23550 | 23500 | 407 |
| 477 | 20231019 | 103700 | 2417756900 | 23550 | 23500 | 23550 | 23500 | 188 |
| 478 | 20231019 | 103600 | 2413338850 | 23550 | 23550 | 23550 | 23500 | 54 |
| 479 | 20231019 | 103500 | 2412068950 | 23550 | 23500 | 23550 | 23500 | 85 |
| 480 | 20231019 | 103400 | 2410070700 | 23550 | 23500 | 23550 | 23500 | 314 |
| 481 | 20231019 | 103300 | 2402689100 | 23550 | 23550 | 23550 | 23500 | 149 |
| 482 | 20231019 | 103200 | 2399181900 | 23500 | 23550 | 23550 | 23500 | 185 |
| 483 | 20231019 | 103100 | 2394827750 | 23550 | 23550 | 23550 | 23500 | 349 |
| 484 | 20231019 | 103000 | 2386610650 | 23500 | 23550 | 23550 | 23500 | 17 |
| 485 | 20231019 | 102900 | 2386210950 | 23550 | 23550 | 23550 | 23500 | 268 |
| 486 | 20231019 | 102800 | 2379912500 | 23550 | 23550 | 23600 | 23500 | 1465 |
| 487 | 20231019 | 102700 | 2345420650 | 23600 | 23600 | 23600 | 23600 | 31 |
| 488 | 20231019 | 102600 | 2344689050 | 23500 | 23600 | 23600 | 23500 | 13 |
| 489 | 20231019 | 102500 | 2344382350 | 23550 | 23500 | 23550 | 23500 | 528 |
| 490 | 20231019 | 102400 | 2331948000 | 23550 | 23550 | 23550 | 23500 | 277 |
| 491 | 20231019 | 102300 | 2325437850 | 23550 | 23550 | 23550 | 23500 | 5567 |
| 492 | 20231019 | 102200 | 2194377800 | 23550 | 23550 | 23550 | 23500 | 1020 |
| 493 | 20231019 | 102100 | 2170360200 | 23550 | 23550 | 23550 | 23550 | 64 |
| 494 | 20231019 | 102000 | 2168853000 | 23550 | 23500 | 23550 | 23500 | 518 |
| 495 | 20231019 | 101900 | 2156678450 | 23450 | 23500 | 23500 | 23450 | 208 |
| 496 | 20231019 | 101800 | 2151790950 | 23500 | 23500 | 23500 | 23500 | 3 |
| 497 | 20231019 | 101700 | 2151720450 | 23500 | 23500 | 23500 | 23500 | 312 |
| 498 | 20231019 | 101600 | 2144388450 | 23500 | 23500 | 23500 | 23450 | 492 |
| 499 | 20231019 | 101500 | 2132831550 | 23500 | 23450 | 23500 | 23450 | 236 |
| 500 | 20231019 | 101400 | 2127294950 | 23500 | 23500 | 23500 | 23450 | 277 |
| 501 | 20231019 | 101300 | 2120787150 | 23450 | 23500 | 23500 | 23450 | 7455 |
| 502 | 20231019 | 101200 | 1945609300 | 23500 | 23500 | 23500 | 23500 | 55 |
| 503 | 20231019 | 101100 | 1944316800 | 23500 | 23450 | 23500 | 23450 | 769 |
| 504 | 20231019 | 101000 | 1926283100 | 23500 | 23500 | 23500 | 23450 | 24 |
| 505 | 20231019 | 100900 | 1925719900 | 23500 | 23500 | 23500 | 23450 | 184 |
| 506 | 20231019 | 100800 | 1921402350 | 23500 | 23500 | 23500 | 23450 | 139 |
| 507 | 20231019 | 100700 | 1918137500 | 23500 | 23500 | 23500 | 23450 | 81 |
| 508 | 20231019 | 100600 | 1916237300 | 23450 | 23500 | 23500 | 23450 | 180 |
| 509 | 20231019 | 100500 | 1912010000 | 23500 | 23500 | 23500 | 23500 | 10 |
| 510 | 20231019 | 100400 | 1911775000 | 23500 | 23500 | 23500 | 23450 | 79 |
| 511 | 20231019 | 100300 | 1909919850 | 23500 | 23450 | 23500 | 23450 | 454 |
| 512 | 20231019 | 100200 | 1899273000 | 23450 | 23500 | 23500 | 23450 | 369 |
| 513 | 20231019 | 100100 | 1890619800 | 23500 | 23500 | 23500 | 23500 | 5 |
| 514 | 20231019 | 100000 | 1890502300 | 23500 | 23500 | 23500 | 23450 | 204 |
| 515 | 20231019 | 095900 | 1885718050 | 23450 | 23500 | 23500 | 23450 | 1646 |
| 516 | 20231019 | 095800 | 1847055850 | 23550 | 23550 | 23550 | 23500 | 1012 |
| 517 | 20231019 | 095700 | 1823223350 | 23550 | 23500 | 23600 | 23500 | 74 |
| 518 | 20231019 | 095600 | 1821480700 | 23600 | 23550 | 23600 | 23550 | 774 |
| 519 | 20231019 | 095500 | 1803249150 | 23550 | 23550 | 23550 | 23550 | 13 |
| 520 | 20231019 | 095400 | 1802943000 | 23550 | 23550 | 23550 | 23500 | 1317 |
| 521 | 20231019 | 095300 | 1771938450 | 23550 | 23550 | 23550 | 23550 | 7 |
| 522 | 20231019 | 095200 | 1771773600 | 23550 | 23550 | 23550 | 23550 | 12 |
| 523 | 20231019 | 095100 | 1771491000 | 23550 | 23500 | 23550 | 23500 | 32 |
| 524 | 20231019 | 095000 | 1770737500 | 23550 | 23550 | 23550 | 23500 | 233 |
| 525 | 20231019 | 094900 | 1765260400 | 23550 | 23500 | 23550 | 23500 | 442 |
| 526 | 20231019 | 094800 | 1754873200 | 23550 | 23550 | 23550 | 23550 | 4 |
| 527 | 20231019 | 094700 | 1754779000 | 23550 | 23500 | 23550 | 23500 | 676 |
| 528 | 20231019 | 094600 | 1738892900 | 23500 | 23500 | 23500 | 23450 | 1081 |
| 529 | 20231019 | 094500 | 1713536500 | 23500 | 23500 | 23500 | 23500 | 117 |
| 530 | 20231019 | 094400 | 1710787000 | 23500 | 23550 | 23550 | 23500 | 267 |
| 531 | 20231019 | 094300 | 1704511850 | 23550 | 23550 | 23550 | 23500 | 40 |
| 532 | 20231019 | 094200 | 1703569900 | 23550 | 23450 | 23550 | 23450 | 552 |
| 533 | 20231019 | 094100 | 1690605550 | 23500 | 23500 | 23500 | 23450 | 109 |
| 534 | 20231019 | 094000 | 1688044300 | 23500 | 23500 | 23500 | 23450 | 37 |
| 535 | 20231019 | 093900 | 1687175550 | 23500 | 23500 | 23550 | 23500 | 521 |
| 536 | 20231019 | 093800 | 1674932000 | 23500 | 23450 | 23500 | 23450 | 1635 |
| 537 | 20231019 | 093700 | 1636541200 | 23450 | 23500 | 23500 | 23450 | 1189 |
| 538 | 20231019 | 093600 | 1608654050 | 23500 | 23500 | 23500 | 23500 | 26 |
| 539 | 20231019 | 093500 | 1608043050 | 23500 | 23500 | 23500 | 23450 | 165 |
| 540 | 20231019 | 093400 | 1604168700 | 23500 | 23500 | 23500 | 23450 | 151 |
| 541 | 20231019 | 093300 | 1600625500 | 23500 | 23500 | 23500 | 23450 | 285 |
| 542 | 20231019 | 093200 | 1593929200 | 23500 | 23450 | 23500 | 23450 | 1067 |
| 543 | 20231019 | 093100 | 1568866650 | 23500 | 23500 | 23500 | 23500 | 2075 |
| 544 | 20231019 | 093000 | 1520104150 | 23500 | 23450 | 23500 | 23450 | 1148 |
| 545 | 20231019 | 092900 | 1493183050 | 23450 | 23450 | 23450 | 23400 | 737 |
| 546 | 20231019 | 092800 | 1475910400 | 23400 | 23400 | 23400 | 23400 | 607 |
| 547 | 20231019 | 092700 | 1461706600 | 23400 | 23300 | 23400 | 23300 | 545 |
| 548 | 20231019 | 092600 | 1448982300 | 23350 | 23350 | 23350 | 23300 | 316 |
| 549 | 20231019 | 092500 | 1441615000 | 23350 | 23400 | 23400 | 23300 | 9888 |
| 550 | 20231019 | 092400 | 1210915350 | 23400 | 23400 | 23400 | 23350 | 398 |
| 551 | 20231019 | 092300 | 1201610100 | 23350 | 23400 | 23400 | 23350 | 348 |
| 552 | 20231019 | 092200 | 1193477700 | 23400 | 23400 | 23450 | 23400 | 2397 |
| 553 | 20231019 | 092100 | 1137387800 | 23450 | 23450 | 23450 | 23400 | 74 |
| 554 | 20231019 | 092000 | 1135652600 | 23450 | 23500 | 23500 | 23450 | 7155 |
| 555 | 20231019 | 091900 | 967623550 | 23500 | 23500 | 23500 | 23450 | 607 |
| 556 | 20231019 | 091800 | 953371550 | 23500 | 23500 | 23500 | 23450 | 562 |
| 557 | 20231019 | 091700 | 940170200 | 23500 | 23500 | 23500 | 23450 | 524 |
| 558 | 20231019 | 091600 | 927881450 | 23500 | 23450 | 23500 | 23450 | 362 |
| 559 | 20231019 | 091500 | 919390850 | 23450 | 23450 | 23450 | 23400 | 374 |
| 560 | 20231019 | 091400 | 910620600 | 23450 | 23450 | 23450 | 23450 | 863 |
| 561 | 20231019 | 091300 | 890383250 | 23450 | 23450 | 23500 | 23400 | 674 |
| 562 | 20231019 | 091200 | 874580700 | 23450 | 23500 | 23500 | 23400 | 155 |
| 563 | 20231019 | 091100 | 870945850 | 23450 | 23450 | 23450 | 23400 | 2528 |
| 564 | 20231019 | 091000 | 811670750 | 23450 | 23450 | 23450 | 23450 | 760 |
| 565 | 20231019 | 090900 | 793848750 | 23450 | 23450 | 23450 | 23350 | 1677 |
| 566 | 20231019 | 090800 | 754620100 | 23450 | 23400 | 23450 | 23400 | 1332 |
| 567 | 20231019 | 090700 | 723449550 | 23450 | 23450 | 23450 | 23400 | 2820 |
| 568 | 20231019 | 090600 | 657409700 | 23450 | 23500 | 23500 | 23450 | 4595 |
| 569 | 20231019 | 090500 | 549443200 | 23500 | 23450 | 23500 | 23350 | 2046 |
| 570 | 20231019 | 090400 | 501506500 | 23500 | 23550 | 23550 | 23450 | 5366 |
| 571 | 20231019 | 090300 | 375327550 | 23550 | 23550 | 23550 | 23500 | 2609 |
| 572 | 20231019 | 090200 | 313895250 | 23550 | 23550 | 23600 | 23550 | 1668 |
| 573 | 20231019 | 090100 | 274613800 | 23550 | 23550 | 23700 | 23500 | 1325 |
| 574 | 20231019 | 090000 | 243409050 | 23600 | 23950 | 23950 | 23600 | 10244 |