31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 184200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 11190 |
| 3 | 20231018 | 184100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20231018 | 184000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20231018 | 183900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20231018 | 183800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20231018 | 183700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20231018 | 183600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20231018 | 183500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20231018 | 183400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20231018 | 183300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20231018 | 183200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20231018 | 183100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20231018 | 183000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20231018 | 182900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20231018 | 182800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20231018 | 182700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20231018 | 182600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20231018 | 182500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20231018 | 182400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20231018 | 182300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20231018 | 182200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20231018 | 182100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20231018 | 182000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20231018 | 181900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20231018 | 181800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20231018 | 181700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20231018 | 181600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20231018 | 181500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20231018 | 181400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20231018 | 181300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20231018 | 181200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 11190 |
| 33 | 20231018 | 181100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20231018 | 181000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20231018 | 180900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20231018 | 180800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20231018 | 180700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20231018 | 180600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20231018 | 180500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20231018 | 180400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20231018 | 180300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20231018 | 180200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20231018 | 180100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20231018 | 180000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20231018 | 175900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20231018 | 175800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20231018 | 175700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20231018 | 175600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20231018 | 175500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20231018 | 175400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20231018 | 175300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20231018 | 175200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20231018 | 175100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20231018 | 175000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20231018 | 174900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20231018 | 174800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20231018 | 174700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20231018 | 174600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20231018 | 174500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20231018 | 174400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20231018 | 174300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20231018 | 174200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 11190 |
| 63 | 20231018 | 174100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20231018 | 174000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20231018 | 173900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20231018 | 173800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20231018 | 173700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20231018 | 173600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20231018 | 173500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20231018 | 173400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20231018 | 173300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20231018 | 173200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20231018 | 173100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20231018 | 173000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20231018 | 172900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20231018 | 172800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20231018 | 172700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20231018 | 172600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20231018 | 172500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20231018 | 172400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20231018 | 172300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20231018 | 172200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20231018 | 172100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20231018 | 172000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20231018 | 171900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20231018 | 171800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20231018 | 171700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20231018 | 171600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20231018 | 171500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20231018 | 171400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20231018 | 171300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20231018 | 171200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 11190 |
| 93 | 20231018 | 171100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20231018 | 171000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20231018 | 170900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20231018 | 170800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20231018 | 170700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20231018 | 170600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20231018 | 170500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20231018 | 170400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20231018 | 170300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20231018 | 170200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20231018 | 170100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20231018 | 170000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20231018 | 165900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20231018 | 165800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20231018 | 165700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20231018 | 165600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20231018 | 165500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20231018 | 165400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20231018 | 165300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20231018 | 165200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20231018 | 165100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20231018 | 165000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20231018 | 164900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20231018 | 164800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20231018 | 164700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20231018 | 164600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20231018 | 164500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20231018 | 164400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20231018 | 164300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20231018 | 164200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 11190 |
| 123 | 20231018 | 164100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20231018 | 164000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20231018 | 163900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20231018 | 163800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20231018 | 163700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20231018 | 163600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20231018 | 163500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20231018 | 163400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20231018 | 163300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20231018 | 163200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20231018 | 163100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20231018 | 163000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20231018 | 162900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20231018 | 162800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20231018 | 162700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20231018 | 162600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20231018 | 162500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20231018 | 162400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20231018 | 162300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20231018 | 162200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20231018 | 162100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20231018 | 162000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20231018 | 161900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20231018 | 161800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20231018 | 161700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20231018 | 161600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20231018 | 161500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20231018 | 161400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20231018 | 161300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20231018 | 161200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 11190 |
| 153 | 20231018 | 161100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20231018 | 161000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20231018 | 160900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20231018 | 160800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20231018 | 160700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20231018 | 160600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20231018 | 160500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20231018 | 160400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20231018 | 160300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20231018 | 160200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20231018 | 160100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20231018 | 160000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20231018 | 155900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20231018 | 155800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20231018 | 155700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20231018 | 155600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20231018 | 155500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20231018 | 155400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20231018 | 155300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20231018 | 155200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20231018 | 155100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20231018 | 155000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20231018 | 154900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20231018 | 154800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20231018 | 154700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20231018 | 154600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20231018 | 154500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20231018 | 154400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20231018 | 154300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20231018 | 154200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 11190 |
| 183 | 20231018 | 154100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20231018 | 154000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20231018 | 153900 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20231018 | 153800 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20231018 | 153700 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20231018 | 153600 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20231018 | 153500 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20231018 | 153400 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20231018 | 153300 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20231018 | 153200 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20231018 | 153100 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20231018 | 153000 | 11236644950 | 33800 | 33800 | 33800 | 33800 | 11190 |
| 195 | 20231018 | 152900 | 10858422950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20231018 | 152800 | 10858422950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20231018 | 152700 | 10858422950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 198 | 20231018 | 152600 | 10858422950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 199 | 20231018 | 152500 | 10858422950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20231018 | 152400 | 10858422950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20231018 | 152300 | 10858422950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20231018 | 152200 | 10858422950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20231018 | 152100 | 10858422950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20231018 | 152000 | 10858422950 | 33750 | 33750 | 33750 | 33750 | 0 |
| 205 | 20231018 | 151900 | 10858422950 | 33750 | 33800 | 33800 | 33750 | 2467 |
| 206 | 20231018 | 151800 | 10775062250 | 33750 | 33800 | 33850 | 33750 | 2089 |
| 207 | 20231018 | 151700 | 10704444400 | 33800 | 33850 | 33850 | 33800 | 1182 |
| 208 | 20231018 | 151600 | 10664486750 | 33800 | 33800 | 33850 | 33800 | 2096 |
| 209 | 20231018 | 151500 | 10593610300 | 33750 | 33800 | 33800 | 33750 | 1549 |
| 210 | 20231018 | 151400 | 10541254200 | 33800 | 33750 | 33800 | 33700 | 1780 |
| 211 | 20231018 | 151300 | 10481159600 | 33750 | 33700 | 33750 | 33650 | 3614 |
| 212 | 20231018 | 151200 | 10359259950 | 33750 | 33750 | 33750 | 33700 | 781 |
| 213 | 20231018 | 151100 | 10332932100 | 33700 | 33700 | 33750 | 33700 | 1653 |
| 214 | 20231018 | 151000 | 10277209100 | 33700 | 33700 | 33750 | 33700 | 148 |
| 215 | 20231018 | 150900 | 10272216850 | 33700 | 33750 | 33750 | 33700 | 416 |
| 216 | 20231018 | 150800 | 10258182900 | 33700 | 33750 | 33750 | 33700 | 301 |
| 217 | 20231018 | 150700 | 10248031150 | 33700 | 33700 | 33750 | 33700 | 282 |
| 218 | 20231018 | 150600 | 10238524550 | 33700 | 33700 | 33750 | 33700 | 846 |
| 219 | 20231018 | 150500 | 10209982500 | 33750 | 33700 | 33750 | 33700 | 227 |
| 220 | 20231018 | 150400 | 10202330000 | 33700 | 33750 | 33750 | 33700 | 88 |
| 221 | 20231018 | 150300 | 10199361550 | 33750 | 33700 | 33750 | 33700 | 346 |
| 222 | 20231018 | 150200 | 10187691600 | 33700 | 33700 | 33750 | 33700 | 368 |
| 223 | 20231018 | 150100 | 10175283750 | 33700 | 33750 | 33750 | 33700 | 343 |
| 224 | 20231018 | 150000 | 10163708700 | 33800 | 33750 | 33800 | 33750 | 920 |
| 225 | 20231018 | 145900 | 10132650050 | 33800 | 33800 | 33800 | 33750 | 454 |
| 226 | 20231018 | 145800 | 10117319900 | 33750 | 33800 | 33800 | 33750 | 429 |
| 227 | 20231018 | 145700 | 10102834600 | 33800 | 33800 | 33800 | 33750 | 951 |
| 228 | 20231018 | 145600 | 10070724550 | 33750 | 33800 | 33800 | 33750 | 305 |
| 229 | 20231018 | 145500 | 10060425300 | 33800 | 33750 | 33800 | 33750 | 1090 |
| 230 | 20231018 | 145400 | 10023614500 | 33800 | 33800 | 33800 | 33750 | 561 |
| 231 | 20231018 | 145300 | 10004657950 | 33800 | 33750 | 33800 | 33750 | 513 |
| 232 | 20231018 | 145200 | 9987340700 | 33750 | 33750 | 33800 | 33700 | 1536 |
| 233 | 20231018 | 145100 | 9935500100 | 33750 | 33750 | 33800 | 33750 | 421 |
| 234 | 20231018 | 145000 | 9921278600 | 33750 | 33750 | 33800 | 33700 | 665 |
| 235 | 20231018 | 144900 | 9898831450 | 33750 | 33700 | 33750 | 33700 | 602 |
| 236 | 20231018 | 144800 | 9878523300 | 33750 | 33750 | 33750 | 33700 | 533 |
| 237 | 20231018 | 144700 | 9860546000 | 33700 | 33750 | 33750 | 33700 | 174 |
| 238 | 20231018 | 144600 | 9854675850 | 33750 | 33700 | 33750 | 33700 | 289 |
| 239 | 20231018 | 144500 | 9844927050 | 33750 | 33750 | 33750 | 33700 | 494 |
| 240 | 20231018 | 144400 | 9828266300 | 33800 | 33750 | 33800 | 33700 | 509 |
| 241 | 20231018 | 144300 | 9811088400 | 33750 | 33750 | 33750 | 33700 | 186 |
| 242 | 20231018 | 144200 | 9804813000 | 33750 | 33750 | 33750 | 33700 | 514 |
| 243 | 20231018 | 144100 | 9787471300 | 33700 | 33750 | 33750 | 33700 | 234 |
| 244 | 20231018 | 144000 | 9779577250 | 33700 | 33750 | 33750 | 33700 | 135 |
| 245 | 20231018 | 143900 | 9775022750 | 33750 | 33700 | 33750 | 33700 | 2144 |
| 246 | 20231018 | 143800 | 9702762000 | 33650 | 33700 | 33700 | 33650 | 1189 |
| 247 | 20231018 | 143700 | 9662693950 | 33650 | 33700 | 33700 | 33650 | 666 |
| 248 | 20231018 | 143600 | 9640263850 | 33700 | 33700 | 33700 | 33650 | 1221 |
| 249 | 20231018 | 143500 | 9599172950 | 33700 | 33700 | 33700 | 33650 | 295 |
| 250 | 20231018 | 143400 | 9589235450 | 33700 | 33600 | 33700 | 33600 | 426 |
| 251 | 20231018 | 143300 | 9574896800 | 33650 | 33650 | 33650 | 33600 | 236 |
| 252 | 20231018 | 143200 | 9566962250 | 33650 | 33650 | 33700 | 33600 | 3547 |
| 253 | 20231018 | 143100 | 9447690750 | 33650 | 33650 | 33650 | 33600 | 140 |
| 254 | 20231018 | 143000 | 9442983400 | 33600 | 33650 | 33650 | 33600 | 344 |
| 255 | 20231018 | 142900 | 9431418450 | 33650 | 33600 | 33650 | 33600 | 669 |
| 256 | 20231018 | 142800 | 9408927500 | 33600 | 33600 | 33650 | 33600 | 317 |
| 257 | 20231018 | 142700 | 9398264750 | 33600 | 33650 | 33650 | 33600 | 321 |
| 258 | 20231018 | 142600 | 9387472600 | 33650 | 33600 | 33650 | 33600 | 235 |
| 259 | 20231018 | 142500 | 9379565750 | 33600 | 33600 | 33650 | 33600 | 279 |
| 260 | 20231018 | 142400 | 9370188150 | 33650 | 33600 | 33650 | 33600 | 404 |
| 261 | 20231018 | 142300 | 9356600500 | 33650 | 33600 | 33650 | 33600 | 297 |
| 262 | 20231018 | 142200 | 9346609750 | 33650 | 33650 | 33650 | 33600 | 212 |
| 263 | 20231018 | 142100 | 9339477400 | 33600 | 33600 | 33650 | 33600 | 896 |
| 264 | 20231018 | 142000 | 9309371500 | 33650 | 33650 | 33650 | 33600 | 424 |
| 265 | 20231018 | 141900 | 9295114400 | 33600 | 33700 | 33700 | 33600 | 1745 |
| 266 | 20231018 | 141800 | 9236396850 | 33700 | 33700 | 33700 | 33650 | 230 |
| 267 | 20231018 | 141700 | 9228656700 | 33700 | 33650 | 33700 | 33650 | 458 |
| 268 | 20231018 | 141600 | 9213232850 | 33700 | 33650 | 33700 | 33650 | 2572 |
| 269 | 20231018 | 141500 | 9126682450 | 33650 | 33700 | 33700 | 33650 | 289 |
| 270 | 20231018 | 141400 | 9116949050 | 33700 | 33700 | 33700 | 33650 | 966 |
| 271 | 20231018 | 141300 | 9084396800 | 33650 | 33700 | 33700 | 33650 | 151 |
| 272 | 20231018 | 141200 | 9079310850 | 33700 | 33700 | 33700 | 33650 | 482 |
| 273 | 20231018 | 141100 | 9063073400 | 33700 | 33650 | 33700 | 33650 | 869 |
| 274 | 20231018 | 141000 | 9033791650 | 33650 | 33700 | 33700 | 33650 | 114 |
| 275 | 20231018 | 140900 | 9029951000 | 33700 | 33700 | 33700 | 33650 | 426 |
| 276 | 20231018 | 140800 | 9015603100 | 33700 | 33700 | 33700 | 33650 | 258 |
| 277 | 20231018 | 140700 | 9006910400 | 33650 | 33700 | 33700 | 33650 | 64 |
| 278 | 20231018 | 140600 | 9004755850 | 33700 | 33650 | 33700 | 33650 | 330 |
| 279 | 20231018 | 140500 | 8993643350 | 33650 | 33700 | 33700 | 33650 | 258 |
| 280 | 20231018 | 140400 | 8984952650 | 33650 | 33650 | 33700 | 33650 | 376 |
| 281 | 20231018 | 140300 | 8972293450 | 33700 | 33700 | 33700 | 33650 | 268 |
| 282 | 20231018 | 140200 | 8963271450 | 33650 | 33700 | 33700 | 33650 | 569 |
| 283 | 20231018 | 140100 | 8944116450 | 33700 | 33650 | 33700 | 33650 | 848 |
| 284 | 20231018 | 140000 | 8915574450 | 33650 | 33700 | 33700 | 33650 | 311 |
| 285 | 20231018 | 135900 | 8905105300 | 33700 | 33700 | 33700 | 33650 | 1061 |
| 286 | 20231018 | 135800 | 8869359000 | 33700 | 33700 | 33750 | 33650 | 357 |
| 287 | 20231018 | 135700 | 8857327600 | 33700 | 33600 | 33700 | 33600 | 3381 |
| 288 | 20231018 | 135600 | 8743556000 | 33600 | 33600 | 33650 | 33600 | 336 |
| 289 | 20231018 | 135500 | 8732264800 | 33650 | 33600 | 33650 | 33600 | 286 |
| 290 | 20231018 | 135400 | 8722644000 | 33600 | 33600 | 33650 | 33600 | 281 |
| 291 | 20231018 | 135300 | 8713201050 | 33650 | 33600 | 33650 | 33600 | 365 |
| 292 | 20231018 | 135200 | 8700934800 | 33600 | 33650 | 33650 | 33600 | 560 |
| 293 | 20231018 | 135100 | 8682109350 | 33650 | 33750 | 33750 | 33600 | 1922 |
| 294 | 20231018 | 135000 | 8617377450 | 33700 | 33700 | 33750 | 33700 | 98 |
| 295 | 20231018 | 134900 | 8614073000 | 33750 | 33700 | 33750 | 33700 | 371 |
| 296 | 20231018 | 134800 | 8601560500 | 33750 | 33700 | 33750 | 33700 | 318 |
| 297 | 20231018 | 134700 | 8590836350 | 33750 | 33750 | 33750 | 33700 | 187 |
| 298 | 20231018 | 134600 | 8584531650 | 33750 | 33700 | 33750 | 33700 | 191 |
| 299 | 20231018 | 134500 | 8578086800 | 33750 | 33700 | 33750 | 33700 | 402 |
| 300 | 20231018 | 134400 | 8564536400 | 33700 | 33750 | 33750 | 33700 | 97 |
| 301 | 20231018 | 134300 | 8561264700 | 33700 | 33700 | 33750 | 33700 | 301 |
| 302 | 20231018 | 134200 | 8551113650 | 33700 | 33700 | 33750 | 33700 | 167 |
| 303 | 20231018 | 134100 | 8545483150 | 33700 | 33700 | 33750 | 33700 | 323 |
| 304 | 20231018 | 134000 | 8534595150 | 33750 | 33700 | 33750 | 33700 | 294 |
| 305 | 20231018 | 133900 | 8524677350 | 33700 | 33750 | 33750 | 33700 | 156 |
| 306 | 20231018 | 133800 | 8519419900 | 33700 | 33700 | 33750 | 33700 | 410 |
| 307 | 20231018 | 133700 | 8505594600 | 33700 | 33700 | 33750 | 33700 | 235 |
| 308 | 20231018 | 133600 | 8497666150 | 33700 | 33700 | 33750 | 33700 | 1292 |
| 309 | 20231018 | 133500 | 8454124400 | 33700 | 33700 | 33750 | 33700 | 98 |
| 310 | 20231018 | 133400 | 8450818400 | 33750 | 33700 | 33750 | 33700 | 454 |
| 311 | 20231018 | 133300 | 8435508250 | 33700 | 33750 | 33750 | 33700 | 221 |
| 312 | 20231018 | 133200 | 8428058050 | 33700 | 33700 | 33750 | 33700 | 141 |
| 313 | 20231018 | 133100 | 8423302900 | 33700 | 33750 | 33750 | 33700 | 243 |
| 314 | 20231018 | 133000 | 8415105900 | 33750 | 33700 | 33750 | 33700 | 198 |
| 315 | 20231018 | 132900 | 8408430700 | 33750 | 33750 | 33750 | 33700 | 121 |
| 316 | 20231018 | 132800 | 8404349950 | 33750 | 33650 | 33750 | 33600 | 1978 |
| 317 | 20231018 | 132700 | 8337686250 | 33650 | 33650 | 33700 | 33650 | 683 |
| 318 | 20231018 | 132600 | 8314699300 | 33650 | 33700 | 33700 | 33650 | 308 |
| 319 | 20231018 | 132500 | 8304322500 | 33700 | 33750 | 33750 | 33650 | 3482 |
| 320 | 20231018 | 132400 | 8187038700 | 33700 | 33750 | 33750 | 33700 | 280 |
| 321 | 20231018 | 132300 | 8177598100 | 33750 | 33700 | 33750 | 33700 | 134 |
| 322 | 20231018 | 132200 | 8173076850 | 33700 | 33750 | 33750 | 33700 | 302 |
| 323 | 20231018 | 132100 | 8162891100 | 33750 | 33750 | 33800 | 33700 | 1262 |
| 324 | 20231018 | 132000 | 8120299550 | 33800 | 33750 | 33800 | 33750 | 61 |
| 325 | 20231018 | 131900 | 8118239900 | 33750 | 33750 | 33800 | 33750 | 196 |
| 326 | 20231018 | 131800 | 8111616950 | 33800 | 33800 | 33800 | 33700 | 363 |
| 327 | 20231018 | 131700 | 8099364350 | 33800 | 33700 | 33800 | 33700 | 279 |
| 328 | 20231018 | 131600 | 8089949350 | 33750 | 33700 | 33750 | 33700 | 108 |
| 329 | 20231018 | 131500 | 8086304750 | 33750 | 33750 | 33800 | 33700 | 446 |
| 330 | 20231018 | 131400 | 8071258300 | 33750 | 33750 | 33750 | 33750 | 31 |
| 331 | 20231018 | 131300 | 8070212050 | 33700 | 33750 | 33800 | 33700 | 253 |
| 332 | 20231018 | 131200 | 8061671750 | 33750 | 33750 | 33750 | 33700 | 497 |
| 333 | 20231018 | 131100 | 8044907550 | 33750 | 33800 | 33800 | 33750 | 928 |
| 334 | 20231018 | 131000 | 8013574900 | 33800 | 33800 | 33800 | 33750 | 933 |
| 335 | 20231018 | 130900 | 7982082750 | 33800 | 33800 | 33800 | 33750 | 331 |
| 336 | 20231018 | 130800 | 7970901750 | 33800 | 33800 | 33800 | 33750 | 53 |
| 337 | 20231018 | 130700 | 7969110950 | 33800 | 33800 | 33800 | 33750 | 74 |
| 338 | 20231018 | 130600 | 7966610900 | 33800 | 33800 | 33850 | 33800 | 760 |
| 339 | 20231018 | 130500 | 7940922550 | 33800 | 33850 | 33900 | 33800 | 685 |
| 340 | 20231018 | 130400 | 7917735200 | 33850 | 33850 | 33900 | 33800 | 293 |
| 341 | 20231018 | 130300 | 7907818400 | 33850 | 33850 | 33900 | 33800 | 323 |
| 342 | 20231018 | 130200 | 7896885100 | 33850 | 33850 | 33850 | 33800 | 179 |
| 343 | 20231018 | 130100 | 7890826800 | 33800 | 33850 | 33850 | 33800 | 287 |
| 344 | 20231018 | 130000 | 7881114350 | 33800 | 33850 | 33850 | 33800 | 446 |
| 345 | 20231018 | 125900 | 7866019150 | 33850 | 33850 | 33850 | 33800 | 67 |
| 346 | 20231018 | 125800 | 7863751450 | 33850 | 33850 | 33850 | 33850 | 425 |
| 347 | 20231018 | 125700 | 7849365200 | 33850 | 33850 | 33850 | 33850 | 1587 |
| 348 | 20231018 | 125600 | 7795645250 | 33850 | 33800 | 33850 | 33800 | 394 |
| 349 | 20231018 | 125500 | 7782309650 | 33800 | 33850 | 33850 | 33800 | 439 |
| 350 | 20231018 | 125400 | 7767450900 | 33850 | 33800 | 33850 | 33800 | 209 |
| 351 | 20231018 | 125300 | 7760377400 | 33850 | 33800 | 33850 | 33800 | 141 |
| 352 | 20231018 | 125200 | 7755607150 | 33850 | 33800 | 33850 | 33800 | 57 |
| 353 | 20231018 | 125100 | 7753678550 | 33850 | 33800 | 33850 | 33800 | 239 |
| 354 | 20231018 | 125000 | 7745590500 | 33850 | 33850 | 33850 | 33800 | 225 |
| 355 | 20231018 | 124900 | 7737983050 | 33800 | 33800 | 33850 | 33800 | 85 |
| 356 | 20231018 | 124800 | 7735107750 | 33850 | 33850 | 33850 | 33800 | 246 |
| 357 | 20231018 | 124700 | 7726782300 | 33850 | 33800 | 33850 | 33800 | 216 |
| 358 | 20231018 | 124600 | 7719480250 | 33750 | 33800 | 33800 | 33750 | 459 |
| 359 | 20231018 | 124500 | 7703978050 | 33800 | 33750 | 33850 | 33750 | 308 |
| 360 | 20231018 | 124400 | 7693569600 | 33800 | 33800 | 33850 | 33750 | 1082 |
| 361 | 20231018 | 124300 | 7657003900 | 33800 | 33800 | 33800 | 33750 | 118 |
| 362 | 20231018 | 124200 | 7653016900 | 33800 | 33850 | 33850 | 33800 | 124 |
| 363 | 20231018 | 124100 | 7648824900 | 33800 | 33800 | 33850 | 33750 | 623 |
| 364 | 20231018 | 124000 | 7627773850 | 33850 | 33800 | 33850 | 33800 | 35 |
| 365 | 20231018 | 123900 | 7626589150 | 33850 | 33800 | 34000 | 33800 | 3187 |
| 366 | 20231018 | 123800 | 7518538350 | 33800 | 33800 | 33800 | 33800 | 221 |
| 367 | 20231018 | 123700 | 7511068550 | 33800 | 33800 | 33800 | 33750 | 149 |
| 368 | 20231018 | 123600 | 7506034200 | 33800 | 33800 | 33800 | 33800 | 109 |
| 369 | 20231018 | 123500 | 7502350000 | 33800 | 33800 | 33800 | 33800 | 256 |
| 370 | 20231018 | 123400 | 7493697200 | 33800 | 33800 | 33800 | 33750 | 106 |
| 371 | 20231018 | 123300 | 7490114450 | 33800 | 33800 | 33800 | 33750 | 1062 |
| 372 | 20231018 | 123200 | 7454268850 | 33800 | 33750 | 33800 | 33750 | 229 |
| 373 | 20231018 | 123100 | 7446529850 | 33800 | 33850 | 33850 | 33750 | 602 |
| 374 | 20231018 | 123000 | 7426191100 | 33850 | 33850 | 33850 | 33800 | 59 |
| 375 | 20231018 | 122900 | 7424195350 | 33800 | 33850 | 33850 | 33800 | 454 |
| 376 | 20231018 | 122800 | 7408843500 | 33800 | 33850 | 33850 | 33800 | 296 |
| 377 | 20231018 | 122700 | 7398834900 | 33850 | 33900 | 33900 | 33800 | 38 |
| 378 | 20231018 | 122600 | 7397548900 | 33900 | 33850 | 33900 | 33850 | 401 |
| 379 | 20231018 | 122500 | 7383966850 | 33850 | 33900 | 33900 | 33850 | 404 |
| 380 | 20231018 | 122400 | 7370288000 | 33850 | 33900 | 33950 | 33850 | 432 |
| 381 | 20231018 | 122300 | 7355643150 | 33950 | 33900 | 33950 | 33900 | 357 |
| 382 | 20231018 | 122200 | 7343526950 | 33950 | 33900 | 33950 | 33900 | 955 |
| 383 | 20231018 | 122100 | 7311151200 | 33900 | 33950 | 33950 | 33900 | 83 |
| 384 | 20231018 | 122000 | 7308334850 | 33900 | 33950 | 33950 | 33900 | 556 |
| 385 | 20231018 | 121900 | 7289469550 | 33950 | 33950 | 33950 | 33900 | 292 |
| 386 | 20231018 | 121800 | 7279570050 | 33900 | 33900 | 33950 | 33900 | 59 |
| 387 | 20231018 | 121700 | 7277567850 | 33950 | 33950 | 33950 | 33900 | 216 |
| 388 | 20231018 | 121600 | 7270235300 | 33950 | 33900 | 33950 | 33900 | 82 |
| 389 | 20231018 | 121500 | 7267453900 | 33950 | 33900 | 33950 | 33900 | 83 |
| 390 | 20231018 | 121400 | 7264638450 | 33900 | 33950 | 34000 | 33900 | 762 |
| 391 | 20231018 | 121300 | 7238758600 | 33950 | 34000 | 34000 | 33950 | 189 |
| 392 | 20231018 | 121200 | 7232340700 | 34000 | 33950 | 34000 | 33950 | 105 |
| 393 | 20231018 | 121100 | 7228772050 | 33950 | 33950 | 34000 | 33950 | 556 |
| 394 | 20231018 | 121000 | 7209872050 | 33950 | 33950 | 34000 | 33950 | 92 |
| 395 | 20231018 | 120900 | 7206746400 | 34000 | 33950 | 34000 | 33950 | 137 |
| 396 | 20231018 | 120800 | 7202089700 | 34000 | 33950 | 34000 | 33950 | 573 |
| 397 | 20231018 | 120700 | 7182627400 | 34000 | 33950 | 34000 | 33950 | 115 |
| 398 | 20231018 | 120600 | 7178719900 | 33950 | 34000 | 34000 | 33950 | 377 |
| 399 | 20231018 | 120500 | 7165903150 | 34000 | 34000 | 34000 | 34000 | 151 |
| 400 | 20231018 | 120400 | 7160769150 | 34000 | 34000 | 34000 | 33950 | 285 |
| 401 | 20231018 | 120300 | 7151079300 | 34000 | 33950 | 34050 | 33950 | 4820 |
| 402 | 20231018 | 120200 | 6987223950 | 33950 | 33950 | 33950 | 33950 | 72 |
| 403 | 20231018 | 120100 | 6984779550 | 33950 | 33950 | 33950 | 33900 | 224 |
| 404 | 20231018 | 120000 | 6977175350 | 33950 | 33950 | 33950 | 33950 | 30 |
| 405 | 20231018 | 115900 | 6976156850 | 33950 | 33950 | 33950 | 33900 | 103 |
| 406 | 20231018 | 115800 | 6972660800 | 33900 | 33850 | 33900 | 33850 | 318 |
| 407 | 20231018 | 115700 | 6961885600 | 33900 | 33850 | 33900 | 33850 | 95 |
| 408 | 20231018 | 115600 | 6958666600 | 33850 | 33850 | 33900 | 33800 | 992 |
| 409 | 20231018 | 115500 | 6925118000 | 33900 | 33850 | 33900 | 33850 | 625 |
| 410 | 20231018 | 115400 | 6903947250 | 33850 | 33850 | 33900 | 33850 | 208 |
| 411 | 20231018 | 115300 | 6896905250 | 33850 | 33900 | 33900 | 33850 | 792 |
| 412 | 20231018 | 115200 | 6870091450 | 33900 | 33900 | 33900 | 33850 | 316 |
| 413 | 20231018 | 115100 | 6859384800 | 33900 | 33850 | 33900 | 33850 | 240 |
| 414 | 20231018 | 115000 | 6851258650 | 33850 | 33950 | 34000 | 33850 | 724 |
| 415 | 20231018 | 114900 | 6826702400 | 34000 | 33900 | 34000 | 33850 | 3947 |
| 416 | 20231018 | 114800 | 6692813450 | 33900 | 33850 | 33900 | 33800 | 378 |
| 417 | 20231018 | 114700 | 6680025050 | 33850 | 33850 | 33850 | 33800 | 278 |
| 418 | 20231018 | 114600 | 6670615250 | 33800 | 33900 | 33900 | 33800 | 548 |
| 419 | 20231018 | 114500 | 6652064950 | 33900 | 33900 | 33900 | 33900 | 108 |
| 420 | 20231018 | 114400 | 6648403750 | 33850 | 33900 | 33900 | 33850 | 579 |
| 421 | 20231018 | 114300 | 6628801150 | 33900 | 33850 | 33900 | 33800 | 695 |
| 422 | 20231018 | 114200 | 6605279600 | 33850 | 33850 | 33900 | 33850 | 904 |
| 423 | 20231018 | 114100 | 6574677450 | 33850 | 33900 | 33900 | 33850 | 343 |
| 424 | 20231018 | 114000 | 6563060350 | 33850 | 33900 | 33900 | 33850 | 820 |
| 425 | 20231018 | 113900 | 6535290250 | 33900 | 33900 | 33900 | 33850 | 541 |
| 426 | 20231018 | 113800 | 6516955350 | 33900 | 33950 | 33950 | 33900 | 2089 |
| 427 | 20231018 | 113700 | 6446136450 | 33950 | 33950 | 33950 | 33900 | 290 |
| 428 | 20231018 | 113600 | 6436291000 | 33950 | 33950 | 33950 | 33900 | 616 |
| 429 | 20231018 | 113500 | 6415379000 | 33950 | 34000 | 34000 | 33900 | 3062 |
| 430 | 20231018 | 113400 | 6311424100 | 34000 | 34000 | 34000 | 33950 | 266 |
| 431 | 20231018 | 113300 | 6302380200 | 34000 | 34000 | 34000 | 33950 | 145 |
| 432 | 20231018 | 113200 | 6297452700 | 34000 | 33950 | 34000 | 33950 | 115 |
| 433 | 20231018 | 113100 | 6293542900 | 34000 | 34000 | 34000 | 33950 | 317 |
| 434 | 20231018 | 113000 | 6282769900 | 34000 | 34000 | 34000 | 33950 | 698 |
| 435 | 20231018 | 112900 | 6259042900 | 34000 | 34000 | 34000 | 34000 | 84 |
| 436 | 20231018 | 112800 | 6256186900 | 34000 | 34000 | 34000 | 33950 | 934 |
| 437 | 20231018 | 112700 | 6224465050 | 34000 | 33950 | 34000 | 33950 | 597 |
| 438 | 20231018 | 112600 | 6204187800 | 33950 | 33950 | 34000 | 33900 | 3315 |
| 439 | 20231018 | 112500 | 6091643200 | 33950 | 33950 | 33950 | 33950 | 53 |
| 440 | 20231018 | 112400 | 6089843850 | 33950 | 33900 | 33950 | 33900 | 408 |
| 441 | 20231018 | 112300 | 6075998400 | 33950 | 33950 | 33950 | 33900 | 90 |
| 442 | 20231018 | 112200 | 6072943500 | 33950 | 33900 | 33950 | 33900 | 75 |
| 443 | 20231018 | 112100 | 6070397450 | 33950 | 33950 | 33950 | 33900 | 666 |
| 444 | 20231018 | 112000 | 6047796850 | 33950 | 33900 | 33950 | 33900 | 150 |
| 445 | 20231018 | 111900 | 6042706900 | 33900 | 33900 | 33900 | 33850 | 271 |
| 446 | 20231018 | 111800 | 6033520250 | 33900 | 33900 | 33900 | 33850 | 554 |
| 447 | 20231018 | 111700 | 6014744700 | 33900 | 33900 | 33900 | 33850 | 187 |
| 448 | 20231018 | 111600 | 6008411500 | 33900 | 33900 | 33900 | 33850 | 504 |
| 449 | 20231018 | 111500 | 5991336000 | 33900 | 33850 | 33900 | 33850 | 890 |
| 450 | 20231018 | 111400 | 5961191050 | 33900 | 33950 | 33950 | 33850 | 3579 |
| 451 | 20231018 | 111300 | 5839863400 | 33950 | 33950 | 33950 | 33900 | 569 |
| 452 | 20231018 | 111200 | 5820546000 | 33900 | 33950 | 33950 | 33900 | 345 |
| 453 | 20231018 | 111100 | 5808836300 | 33950 | 33950 | 33950 | 33900 | 331 |
| 454 | 20231018 | 111000 | 5797599450 | 33950 | 33950 | 33950 | 33900 | 405 |
| 455 | 20231018 | 110900 | 5783864450 | 33950 | 33950 | 33950 | 33900 | 1273 |
| 456 | 20231018 | 110800 | 5740699500 | 33900 | 34000 | 34000 | 33900 | 4303 |
| 457 | 20231018 | 110700 | 5594680000 | 34000 | 34000 | 34000 | 33950 | 219 |
| 458 | 20231018 | 110600 | 5587235450 | 33950 | 34000 | 34000 | 33950 | 637 |
| 459 | 20231018 | 110500 | 5565582850 | 34000 | 33950 | 34000 | 33950 | 2584 |
| 460 | 20231018 | 110400 | 5477826500 | 33950 | 33950 | 33950 | 33900 | 1666 |
| 461 | 20231018 | 110300 | 5421291800 | 33900 | 33850 | 33900 | 33850 | 5043 |
| 462 | 20231018 | 110200 | 5250513350 | 33800 | 33850 | 33850 | 33800 | 72 |
| 463 | 20231018 | 110100 | 5248076750 | 33850 | 33700 | 33850 | 33700 | 3513 |
| 464 | 20231018 | 110000 | 5129526350 | 33700 | 33650 | 33700 | 33650 | 566 |
| 465 | 20231018 | 105900 | 5110453400 | 33650 | 33650 | 33700 | 33550 | 2787 |
| 466 | 20231018 | 105800 | 5016712800 | 33650 | 33650 | 33700 | 33650 | 1173 |
| 467 | 20231018 | 105700 | 4977239550 | 33700 | 33650 | 33700 | 33650 | 196 |
| 468 | 20231018 | 105600 | 4970634450 | 33700 | 33650 | 33700 | 33650 | 749 |
| 469 | 20231018 | 105500 | 4945410000 | 33700 | 33650 | 33700 | 33650 | 167 |
| 470 | 20231018 | 105400 | 4939783700 | 33700 | 33700 | 33700 | 33700 | 950 |
| 471 | 20231018 | 105300 | 4907768700 | 33700 | 33700 | 33700 | 33650 | 392 |
| 472 | 20231018 | 105200 | 4894563300 | 33700 | 33750 | 33750 | 33700 | 347 |
| 473 | 20231018 | 105100 | 4882867050 | 33750 | 33700 | 33750 | 33700 | 153 |
| 474 | 20231018 | 105000 | 4877703600 | 33700 | 33650 | 33700 | 33650 | 461 |
| 475 | 20231018 | 104900 | 4862170900 | 33650 | 33650 | 33700 | 33650 | 49 |
| 476 | 20231018 | 104800 | 4860520250 | 33650 | 33700 | 33700 | 33650 | 52 |
| 477 | 20231018 | 104700 | 4858768250 | 33700 | 33650 | 33700 | 33650 | 344 |
| 478 | 20231018 | 104600 | 4847183600 | 33650 | 33650 | 33700 | 33650 | 284 |
| 479 | 20231018 | 104500 | 4837626650 | 33650 | 33650 | 33650 | 33600 | 194 |
| 480 | 20231018 | 104400 | 4831103850 | 33650 | 33600 | 33650 | 33600 | 269 |
| 481 | 20231018 | 104300 | 4822065000 | 33600 | 33650 | 33650 | 33600 | 923 |
| 482 | 20231018 | 104200 | 4791051450 | 33650 | 33750 | 33750 | 33600 | 2065 |
| 483 | 20231018 | 104100 | 4721499750 | 33750 | 33700 | 33750 | 33700 | 174 |
| 484 | 20231018 | 104000 | 4715627800 | 33750 | 33650 | 33750 | 33650 | 5 |
| 485 | 20231018 | 103900 | 4715459450 | 33700 | 33800 | 33850 | 33700 | 3867 |
| 486 | 20231018 | 103800 | 4584809300 | 33850 | 33800 | 33850 | 33800 | 1811 |
| 487 | 20231018 | 103700 | 4523508000 | 33850 | 33800 | 33850 | 33800 | 53 |
| 488 | 20231018 | 103600 | 4521716450 | 33850 | 33850 | 33850 | 33800 | 1964 |
| 489 | 20231018 | 103500 | 4455249200 | 33850 | 33800 | 33850 | 33800 | 556 |
| 490 | 20231018 | 103400 | 4436428900 | 33800 | 33800 | 33850 | 33800 | 319 |
| 491 | 20231018 | 103300 | 4425645300 | 33800 | 33800 | 33850 | 33800 | 169 |
| 492 | 20231018 | 103200 | 4419933000 | 33800 | 33800 | 33800 | 33800 | 314 |
| 493 | 20231018 | 103100 | 4409319800 | 33800 | 33750 | 33800 | 33750 | 118 |
| 494 | 20231018 | 103000 | 4405333150 | 33750 | 33750 | 33800 | 33750 | 577 |
| 495 | 20231018 | 102900 | 4385852750 | 33750 | 33650 | 33850 | 33650 | 1359 |
| 496 | 20231018 | 102800 | 4340014800 | 33850 | 33750 | 33900 | 33700 | 5238 |
| 497 | 20231018 | 102700 | 4162918700 | 33750 | 33700 | 33750 | 33700 | 642 |
| 498 | 20231018 | 102600 | 4141281700 | 33700 | 33750 | 33750 | 33700 | 495 |
| 499 | 20231018 | 102500 | 4124586550 | 33750 | 33750 | 33800 | 33600 | 2348 |
| 500 | 20231018 | 102400 | 4045446450 | 33800 | 33650 | 33800 | 33650 | 3513 |
| 501 | 20231018 | 102300 | 3926961400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 502 | 20231018 | 102200 | 3926961400 | 33600 | 33650 | 33650 | 33600 | 985 |
| 503 | 20231018 | 102100 | 3893840950 | 33650 | 33650 | 33650 | 33600 | 128 |
| 504 | 20231018 | 102000 | 3889533800 | 33650 | 33600 | 33650 | 33600 | 30 |
| 505 | 20231018 | 101900 | 3888525750 | 33600 | 33650 | 33650 | 33550 | 524 |
| 506 | 20231018 | 101800 | 3870904350 | 33650 | 33650 | 33650 | 33600 | 203 |
| 507 | 20231018 | 101700 | 3864077050 | 33600 | 33600 | 33600 | 33600 | 1148 |
| 508 | 20231018 | 101600 | 3825504250 | 33550 | 33600 | 33600 | 33550 | 1423 |
| 509 | 20231018 | 101500 | 3777704000 | 33650 | 33600 | 33650 | 33600 | 652 |
| 510 | 20231018 | 101400 | 3755786550 | 33600 | 33500 | 33600 | 33500 | 1061 |
| 511 | 20231018 | 101300 | 3720188250 | 33500 | 33500 | 33500 | 33500 | 732 |
| 512 | 20231018 | 101200 | 3695666250 | 33550 | 33550 | 33550 | 33550 | 168 |
| 513 | 20231018 | 101100 | 3690029850 | 33500 | 33500 | 33500 | 33500 | 880 |
| 514 | 20231018 | 101000 | 3660549850 | 33500 | 33450 | 33500 | 33450 | 552 |
| 515 | 20231018 | 100900 | 3642059900 | 33450 | 33450 | 33500 | 33400 | 1017 |
| 516 | 20231018 | 100800 | 3608043750 | 33450 | 33350 | 33450 | 33350 | 1269 |
| 517 | 20231018 | 100700 | 3565639450 | 33350 | 33350 | 33400 | 33350 | 951 |
| 518 | 20231018 | 100600 | 3533917500 | 33350 | 33400 | 33400 | 33350 | 2703 |
| 519 | 20231018 | 100500 | 3443663500 | 33450 | 33450 | 33450 | 33450 | 102 |
| 520 | 20231018 | 100400 | 3440251600 | 33500 | 33500 | 33500 | 33400 | 481 |
| 521 | 20231018 | 100300 | 3424162550 | 33450 | 33500 | 33500 | 33450 | 309 |
| 522 | 20231018 | 100200 | 3413826150 | 33500 | 33450 | 33500 | 33450 | 1950 |
| 523 | 20231018 | 100100 | 3348597800 | 33450 | 33500 | 33500 | 33450 | 659 |
| 524 | 20231018 | 100000 | 3326522450 | 33550 | 33550 | 33550 | 33500 | 138 |
| 525 | 20231018 | 095900 | 3321892600 | 33550 | 33550 | 33550 | 33550 | 95 |
| 526 | 20231018 | 095800 | 3318705350 | 33600 | 33550 | 33600 | 33550 | 113 |
| 527 | 20231018 | 095700 | 3314911550 | 33550 | 33500 | 33600 | 33500 | 948 |
| 528 | 20231018 | 095600 | 3283098700 | 33500 | 33550 | 33550 | 33500 | 944 |
| 529 | 20231018 | 095500 | 3251444000 | 33550 | 33600 | 33600 | 33550 | 265 |
| 530 | 20231018 | 095400 | 3242547250 | 33600 | 33600 | 33600 | 33550 | 352 |
| 531 | 20231018 | 095300 | 3230720100 | 33600 | 33600 | 33650 | 33600 | 287 |
| 532 | 20231018 | 095200 | 3221071300 | 33650 | 33650 | 33750 | 33600 | 2424 |
| 533 | 20231018 | 095100 | 3139423700 | 33650 | 33600 | 33650 | 33550 | 536 |
| 534 | 20231018 | 095000 | 3121413450 | 33600 | 33650 | 33650 | 33550 | 701 |
| 535 | 20231018 | 094900 | 3097851350 | 33650 | 33500 | 33700 | 33500 | 3608 |
| 536 | 20231018 | 094800 | 2976570850 | 33500 | 33500 | 33550 | 33500 | 474 |
| 537 | 20231018 | 094700 | 2960676650 | 33500 | 33500 | 33550 | 33500 | 1120 |
| 538 | 20231018 | 094600 | 2923155650 | 33500 | 33500 | 33500 | 33450 | 287 |
| 539 | 20231018 | 094500 | 2913544200 | 33450 | 33500 | 33500 | 33450 | 951 |
| 540 | 20231018 | 094400 | 2881705750 | 33450 | 33500 | 33500 | 33450 | 353 |
| 541 | 20231018 | 094300 | 2869896150 | 33500 | 33450 | 33500 | 33450 | 855 |
| 542 | 20231018 | 094200 | 2841257200 | 33500 | 33450 | 33500 | 33450 | 1207 |
| 543 | 20231018 | 094100 | 2800881550 | 33400 | 33450 | 33450 | 33350 | 266 |
| 544 | 20231018 | 094000 | 2792006000 | 33350 | 33300 | 33350 | 33300 | 506 |
| 545 | 20231018 | 093900 | 2775131100 | 33350 | 33350 | 33350 | 33350 | 236 |
| 546 | 20231018 | 093800 | 2767260500 | 33350 | 33350 | 33350 | 33300 | 3253 |
| 547 | 20231018 | 093700 | 2658788900 | 33300 | 33450 | 33450 | 33300 | 3966 |
| 548 | 20231018 | 093600 | 2526484900 | 33450 | 33450 | 33450 | 33450 | 300 |
| 549 | 20231018 | 093500 | 2516449900 | 33450 | 33450 | 33450 | 33450 | 384 |
| 550 | 20231018 | 093400 | 2503605100 | 33400 | 33450 | 33500 | 33400 | 127 |
| 551 | 20231018 | 093300 | 2499356850 | 33450 | 33450 | 33450 | 33400 | 1082 |
| 552 | 20231018 | 093200 | 2463164050 | 33450 | 33300 | 33450 | 33250 | 4287 |
| 553 | 20231018 | 093100 | 2320293300 | 33350 | 33300 | 33350 | 33250 | 2146 |
| 554 | 20231018 | 093000 | 2248754350 | 33250 | 33400 | 33400 | 33250 | 1835 |
| 555 | 20231018 | 092900 | 2187576350 | 33400 | 33350 | 33450 | 33350 | 1192 |
| 556 | 20231018 | 092800 | 2147775700 | 33400 | 33500 | 33500 | 33300 | 6303 |
| 557 | 20231018 | 092700 | 1937228700 | 33550 | 33500 | 33550 | 33450 | 1163 |
| 558 | 20231018 | 092600 | 1898282650 | 33500 | 33500 | 33500 | 33450 | 176 |
| 559 | 20231018 | 092500 | 1892394400 | 33500 | 33400 | 33500 | 33350 | 1769 |
| 560 | 20231018 | 092400 | 1833258950 | 33400 | 33400 | 33400 | 33400 | 28 |
| 561 | 20231018 | 092300 | 1832323750 | 33400 | 33400 | 33400 | 33350 | 135 |
| 562 | 20231018 | 092200 | 1827818850 | 33400 | 33350 | 33400 | 33350 | 560 |
| 563 | 20231018 | 092100 | 1809142300 | 33350 | 33300 | 33350 | 33250 | 1676 |
| 564 | 20231018 | 092000 | 1753352200 | 33300 | 33300 | 33300 | 33250 | 139 |
| 565 | 20231018 | 091900 | 1748730250 | 33250 | 33200 | 33350 | 33200 | 1143 |
| 566 | 20231018 | 091800 | 1710717550 | 33200 | 33200 | 33300 | 33150 | 1301 |
| 567 | 20231018 | 091700 | 1667484150 | 33200 | 33150 | 33200 | 33150 | 963 |
| 568 | 20231018 | 091600 | 1635517850 | 33150 | 33250 | 33250 | 33150 | 1165 |
| 569 | 20231018 | 091500 | 1596839700 | 33200 | 33200 | 33300 | 33200 | 690 |
| 570 | 20231018 | 091400 | 1573873700 | 33200 | 33300 | 33300 | 33200 | 227 |
| 571 | 20231018 | 091300 | 1566325150 | 33300 | 33400 | 33400 | 33200 | 2698 |
| 572 | 20231018 | 091200 | 1476399550 | 33400 | 33450 | 33450 | 33350 | 4001 |
| 573 | 20231018 | 091100 | 1342663900 | 33400 | 33400 | 33450 | 33400 | 1907 |
| 574 | 20231018 | 091000 | 1278941800 | 33400 | 33400 | 33450 | 33400 | 2672 |
| 575 | 20231018 | 090900 | 1189694250 | 33400 | 33400 | 33400 | 33250 | 1409 |
| 576 | 20231018 | 090800 | 1142742200 | 33400 | 33150 | 33450 | 33150 | 3709 |
| 577 | 20231018 | 090700 | 1019012450 | 33200 | 33350 | 33350 | 33150 | 1951 |
| 578 | 20231018 | 090600 | 954186150 | 33350 | 33200 | 33400 | 33200 | 4709 |
| 579 | 20231018 | 090500 | 797605750 | 33200 | 33150 | 33300 | 33000 | 7315 |
| 580 | 20231018 | 090400 | 555491350 | 33150 | 33100 | 33250 | 33100 | 2545 |
| 581 | 20231018 | 090300 | 471097800 | 33100 | 33100 | 33100 | 33000 | 3984 |
| 582 | 20231018 | 090200 | 339382200 | 33100 | 33200 | 33200 | 33100 | 1713 |
| 583 | 20231018 | 090100 | 282636600 | 33200 | 33300 | 33300 | 33200 | 3480 |
| 584 | 20231018 | 090000 | 167003450 | 33300 | 33350 | 33400 | 33250 | 4825 |