32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 184300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 13321 |
| 3 | 20231016 | 184200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20231016 | 184100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20231016 | 184000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20231016 | 183900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20231016 | 183800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20231016 | 183700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20231016 | 183600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20231016 | 183500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20231016 | 183400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20231016 | 183300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20231016 | 183200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20231016 | 183100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20231016 | 183000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20231016 | 182900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20231016 | 182800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20231016 | 182700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20231016 | 182600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20231016 | 182500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20231016 | 182400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20231016 | 182300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20231016 | 182200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20231016 | 182100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20231016 | 182000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20231016 | 181900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20231016 | 181800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20231016 | 181700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20231016 | 181600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20231016 | 181500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20231016 | 181400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20231016 | 181300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 13321 |
| 33 | 20231016 | 181200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20231016 | 181100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20231016 | 181000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20231016 | 180900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20231016 | 180800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20231016 | 180700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20231016 | 180600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20231016 | 180500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20231016 | 180400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20231016 | 180300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20231016 | 180200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20231016 | 180100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20231016 | 180000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20231016 | 175900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20231016 | 175800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20231016 | 175700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20231016 | 175600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20231016 | 175500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20231016 | 175400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20231016 | 175300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20231016 | 175200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20231016 | 175100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20231016 | 175000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20231016 | 174900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20231016 | 174800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20231016 | 174700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20231016 | 174600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20231016 | 174500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20231016 | 174400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20231016 | 174300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 13321 |
| 63 | 20231016 | 174200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20231016 | 174100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20231016 | 174000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20231016 | 173900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20231016 | 173800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20231016 | 173700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20231016 | 173600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20231016 | 173500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20231016 | 173400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20231016 | 173300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20231016 | 173200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20231016 | 173100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20231016 | 173000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20231016 | 172900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20231016 | 172800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20231016 | 172700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20231016 | 172600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20231016 | 172500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20231016 | 172400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20231016 | 172300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20231016 | 172200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20231016 | 172100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20231016 | 172000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20231016 | 171900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20231016 | 171800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20231016 | 171700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20231016 | 171600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20231016 | 171500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20231016 | 171400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20231016 | 171300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 13321 |
| 93 | 20231016 | 171200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20231016 | 171100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20231016 | 171000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20231016 | 170900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20231016 | 170800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20231016 | 170700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20231016 | 170600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20231016 | 170500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20231016 | 170400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20231016 | 170300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20231016 | 170200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20231016 | 170100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20231016 | 170000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20231016 | 165900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20231016 | 165800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20231016 | 165700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20231016 | 165600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20231016 | 165500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20231016 | 165400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20231016 | 165300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20231016 | 165200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20231016 | 165100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20231016 | 165000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20231016 | 164900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20231016 | 164800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20231016 | 164700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20231016 | 164600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20231016 | 164500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20231016 | 164400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20231016 | 164300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 13321 |
| 123 | 20231016 | 164200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20231016 | 164100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20231016 | 164000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20231016 | 163900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20231016 | 163800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20231016 | 163700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20231016 | 163600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20231016 | 163500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20231016 | 163400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20231016 | 163300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20231016 | 163200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20231016 | 163100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20231016 | 163000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20231016 | 162900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20231016 | 162800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20231016 | 162700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20231016 | 162600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20231016 | 162500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20231016 | 162400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20231016 | 162300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20231016 | 162200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20231016 | 162100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20231016 | 162000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20231016 | 161900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20231016 | 161800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20231016 | 161700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20231016 | 161600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20231016 | 161500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20231016 | 161400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20231016 | 161300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 13321 |
| 153 | 20231016 | 161200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20231016 | 161100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20231016 | 161000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20231016 | 160900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20231016 | 160800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20231016 | 160700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20231016 | 160600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20231016 | 160500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20231016 | 160400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20231016 | 160300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20231016 | 160200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20231016 | 160100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20231016 | 160000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20231016 | 155900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20231016 | 155800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20231016 | 155700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20231016 | 155600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20231016 | 155500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20231016 | 155400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20231016 | 155300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20231016 | 155200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20231016 | 155100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20231016 | 155000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20231016 | 154900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20231016 | 154800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20231016 | 154700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20231016 | 154600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20231016 | 154500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20231016 | 154400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20231016 | 154300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 13321 |
| 183 | 20231016 | 154200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20231016 | 154100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20231016 | 154000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20231016 | 153900 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20231016 | 153800 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20231016 | 153700 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20231016 | 153600 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20231016 | 153500 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20231016 | 153400 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20231016 | 153300 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20231016 | 153200 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20231016 | 153100 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20231016 | 153000 | 17322065950 | 38600 | 38600 | 38600 | 38600 | 13321 |
| 196 | 20231016 | 152900 | 16807875350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 197 | 20231016 | 152800 | 16807875350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20231016 | 152700 | 16807875350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20231016 | 152600 | 16807875350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 200 | 20231016 | 152500 | 16807875350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20231016 | 152400 | 16807875350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20231016 | 152300 | 16807875350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20231016 | 152200 | 16807875350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20231016 | 152100 | 16807875350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20231016 | 152000 | 16807875350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20231016 | 151900 | 16807875350 | 38500 | 38500 | 38600 | 38500 | 2187 |
| 207 | 20231016 | 151800 | 16723540600 | 38500 | 38450 | 38550 | 38450 | 1259 |
| 208 | 20231016 | 151700 | 16675078700 | 38450 | 38550 | 38550 | 38450 | 619 |
| 209 | 20231016 | 151600 | 16651249050 | 38500 | 38500 | 38600 | 38500 | 1749 |
| 210 | 20231016 | 151500 | 16583865950 | 38550 | 38600 | 38600 | 38500 | 701 |
| 211 | 20231016 | 151400 | 16556840750 | 38550 | 38550 | 38600 | 38500 | 632 |
| 212 | 20231016 | 151300 | 16532470650 | 38550 | 38550 | 38600 | 38500 | 858 |
| 213 | 20231016 | 151200 | 16499407050 | 38550 | 38650 | 38650 | 38550 | 2213 |
| 214 | 20231016 | 151100 | 16414033400 | 38650 | 38650 | 38700 | 38600 | 425 |
| 215 | 20231016 | 151000 | 16397604050 | 38650 | 38600 | 38650 | 38600 | 1009 |
| 216 | 20231016 | 150900 | 16358640700 | 38600 | 38650 | 38800 | 38600 | 2237 |
| 217 | 20231016 | 150800 | 16272024100 | 38700 | 38550 | 38750 | 38500 | 4267 |
| 218 | 20231016 | 150700 | 16107300000 | 38500 | 38350 | 38550 | 38350 | 2194 |
| 219 | 20231016 | 150600 | 16022923700 | 38400 | 38350 | 38400 | 38350 | 1357 |
| 220 | 20231016 | 150500 | 15970843900 | 38300 | 38250 | 38350 | 38200 | 1729 |
| 221 | 20231016 | 150400 | 15904668050 | 38200 | 38150 | 38250 | 38150 | 584 |
| 222 | 20231016 | 150300 | 15882358200 | 38200 | 38200 | 38200 | 38150 | 1609 |
| 223 | 20231016 | 150200 | 15820919700 | 38200 | 38200 | 38200 | 38150 | 517 |
| 224 | 20231016 | 150100 | 15801189800 | 38200 | 38100 | 38200 | 38100 | 1702 |
| 225 | 20231016 | 150000 | 15736256850 | 38150 | 38050 | 38150 | 38000 | 1223 |
| 226 | 20231016 | 145900 | 15689700600 | 38000 | 37950 | 38050 | 37950 | 967 |
| 227 | 20231016 | 145800 | 15652956950 | 37950 | 37900 | 38000 | 37900 | 1071 |
| 228 | 20231016 | 145700 | 15612301350 | 37950 | 37950 | 37950 | 37900 | 487 |
| 229 | 20231016 | 145600 | 15593837500 | 37900 | 37850 | 37950 | 37850 | 976 |
| 230 | 20231016 | 145500 | 15556846400 | 37800 | 37850 | 37900 | 37800 | 359 |
| 231 | 20231016 | 145400 | 15543247600 | 37850 | 37850 | 37850 | 37750 | 1585 |
| 232 | 20231016 | 145300 | 15483321850 | 37900 | 37900 | 37900 | 37800 | 294 |
| 233 | 20231016 | 145200 | 15472189250 | 37750 | 37850 | 37950 | 37700 | 6338 |
| 234 | 20231016 | 145100 | 15232574100 | 37950 | 37800 | 37950 | 37800 | 5478 |
| 235 | 20231016 | 145000 | 15025192600 | 37800 | 37850 | 37900 | 37800 | 2926 |
| 236 | 20231016 | 144900 | 14914511150 | 37900 | 37950 | 37950 | 37850 | 2118 |
| 237 | 20231016 | 144800 | 14834237950 | 37950 | 37950 | 37950 | 37900 | 272 |
| 238 | 20231016 | 144700 | 14823927150 | 37900 | 37950 | 37950 | 37900 | 711 |
| 239 | 20231016 | 144600 | 14796968900 | 37900 | 37900 | 37950 | 37850 | 2487 |
| 240 | 20231016 | 144500 | 14702714200 | 37900 | 38000 | 38050 | 37900 | 1573 |
| 241 | 20231016 | 144400 | 14643061250 | 37950 | 37950 | 38000 | 37950 | 1179 |
| 242 | 20231016 | 144300 | 14598266450 | 37950 | 37900 | 37950 | 37900 | 3625 |
| 243 | 20231016 | 144200 | 14460844200 | 37900 | 37950 | 37950 | 37850 | 3722 |
| 244 | 20231016 | 144100 | 14319780300 | 37950 | 38050 | 38050 | 37950 | 6519 |
| 245 | 20231016 | 144000 | 14072055800 | 38000 | 38100 | 38100 | 38000 | 3256 |
| 246 | 20231016 | 143900 | 13948232650 | 38100 | 38100 | 38150 | 38050 | 2045 |
| 247 | 20231016 | 143800 | 13870318500 | 38150 | 38150 | 38150 | 38100 | 353 |
| 248 | 20231016 | 143700 | 13856862850 | 38100 | 38150 | 38150 | 38100 | 541 |
| 249 | 20231016 | 143600 | 13836238550 | 38150 | 38100 | 38150 | 38100 | 472 |
| 250 | 20231016 | 143500 | 13818248200 | 38100 | 38150 | 38150 | 38100 | 790 |
| 251 | 20231016 | 143400 | 13788141900 | 38150 | 38150 | 38150 | 38100 | 526 |
| 252 | 20231016 | 143300 | 13768079000 | 38150 | 38200 | 38200 | 38100 | 1846 |
| 253 | 20231016 | 143200 | 13697632750 | 38200 | 38150 | 38200 | 38100 | 889 |
| 254 | 20231016 | 143100 | 13663702050 | 38150 | 38150 | 38200 | 38100 | 1547 |
| 255 | 20231016 | 143000 | 13604684800 | 38200 | 38200 | 38200 | 38150 | 258 |
| 256 | 20231016 | 142900 | 13594840000 | 38200 | 38150 | 38200 | 38150 | 358 |
| 257 | 20231016 | 142800 | 13581170450 | 38200 | 38200 | 38200 | 38150 | 677 |
| 258 | 20231016 | 142700 | 13555332050 | 38200 | 38150 | 38200 | 38150 | 260 |
| 259 | 20231016 | 142600 | 13545404900 | 38200 | 38200 | 38200 | 38150 | 623 |
| 260 | 20231016 | 142500 | 13521623200 | 38200 | 38250 | 38250 | 38150 | 1336 |
| 261 | 20231016 | 142400 | 13470580350 | 38250 | 38250 | 38250 | 38200 | 122 |
| 262 | 20231016 | 142300 | 13465914800 | 38250 | 38250 | 38250 | 38200 | 555 |
| 263 | 20231016 | 142200 | 13444708850 | 38250 | 38300 | 38300 | 38200 | 2092 |
| 264 | 20231016 | 142100 | 13364702050 | 38300 | 38300 | 38350 | 38300 | 3474 |
| 265 | 20231016 | 142000 | 13231629050 | 38350 | 38350 | 38350 | 38300 | 614 |
| 266 | 20231016 | 141900 | 13208108100 | 38350 | 38400 | 38500 | 38300 | 3944 |
| 267 | 20231016 | 141800 | 13056689400 | 38500 | 38500 | 38500 | 38450 | 2243 |
| 268 | 20231016 | 141700 | 12970438550 | 38500 | 38500 | 38500 | 38450 | 1386 |
| 269 | 20231016 | 141600 | 12917140350 | 38500 | 38500 | 38500 | 38450 | 117 |
| 270 | 20231016 | 141500 | 12912637250 | 38500 | 38500 | 38500 | 38450 | 104 |
| 271 | 20231016 | 141400 | 12908634150 | 38450 | 38500 | 38500 | 38450 | 120 |
| 272 | 20231016 | 141300 | 12904017600 | 38500 | 38500 | 38550 | 38450 | 278 |
| 273 | 20231016 | 141200 | 12893314950 | 38500 | 38500 | 38500 | 38450 | 487 |
| 274 | 20231016 | 141100 | 12874565650 | 38500 | 38500 | 38500 | 38450 | 1307 |
| 275 | 20231016 | 141000 | 12824296650 | 38500 | 38500 | 38500 | 38450 | 164 |
| 276 | 20231016 | 140900 | 12817982700 | 38450 | 38500 | 38500 | 38450 | 18 |
| 277 | 20231016 | 140800 | 12817289950 | 38450 | 38550 | 38550 | 38450 | 517 |
| 278 | 20231016 | 140700 | 12797387450 | 38550 | 38550 | 38550 | 38550 | 134 |
| 279 | 20231016 | 140600 | 12792221750 | 38550 | 38500 | 38550 | 38500 | 493 |
| 280 | 20231016 | 140500 | 12773223000 | 38550 | 38500 | 38550 | 38500 | 89 |
| 281 | 20231016 | 140400 | 12769793050 | 38550 | 38550 | 38550 | 38500 | 4 |
| 282 | 20231016 | 140300 | 12769638900 | 38500 | 38600 | 38600 | 38500 | 481 |
| 283 | 20231016 | 140200 | 12751115350 | 38600 | 38500 | 38600 | 38500 | 182 |
| 284 | 20231016 | 140100 | 12744096750 | 38600 | 38550 | 38600 | 38500 | 335 |
| 285 | 20231016 | 140000 | 12731182700 | 38550 | 38500 | 38550 | 38500 | 280 |
| 286 | 20231016 | 135900 | 12720394600 | 38500 | 38450 | 38500 | 38450 | 1188 |
| 287 | 20231016 | 135800 | 12674678500 | 38450 | 38400 | 38450 | 38400 | 357 |
| 288 | 20231016 | 135700 | 12660953350 | 38400 | 38450 | 38450 | 38400 | 357 |
| 289 | 20231016 | 135600 | 12647236850 | 38400 | 38400 | 38400 | 38400 | 659 |
| 290 | 20231016 | 135500 | 12621931250 | 38400 | 38350 | 38400 | 38350 | 330 |
| 291 | 20231016 | 135400 | 12609274350 | 38350 | 38400 | 38400 | 38350 | 216 |
| 292 | 20231016 | 135300 | 12600983700 | 38400 | 38400 | 38400 | 38350 | 160 |
| 293 | 20231016 | 135200 | 12594843900 | 38450 | 38450 | 38450 | 38400 | 109 |
| 294 | 20231016 | 135100 | 12590658050 | 38450 | 38400 | 38450 | 38400 | 177 |
| 295 | 20231016 | 135000 | 12583858500 | 38400 | 38400 | 38400 | 38400 | 141 |
| 296 | 20231016 | 134900 | 12578444100 | 38450 | 38400 | 38450 | 38350 | 1898 |
| 297 | 20231016 | 134800 | 12505538650 | 38350 | 38350 | 38400 | 38350 | 451 |
| 298 | 20231016 | 134700 | 12488242750 | 38350 | 38350 | 38400 | 38350 | 46 |
| 299 | 20231016 | 134600 | 12486477150 | 38400 | 38400 | 38400 | 38400 | 221 |
| 300 | 20231016 | 134500 | 12477990750 | 38400 | 38400 | 38450 | 38350 | 1235 |
| 301 | 20231016 | 134400 | 12430576650 | 38350 | 38350 | 38400 | 38350 | 171 |
| 302 | 20231016 | 134300 | 12424013450 | 38400 | 38400 | 38400 | 38350 | 80 |
| 303 | 20231016 | 134200 | 12420942150 | 38400 | 38400 | 38400 | 38350 | 1349 |
| 304 | 20231016 | 134100 | 12369190600 | 38400 | 38400 | 38400 | 38400 | 132 |
| 305 | 20231016 | 134000 | 12364121800 | 38400 | 38350 | 38400 | 38350 | 381 |
| 306 | 20231016 | 133900 | 12349509850 | 38350 | 38350 | 38400 | 38350 | 115 |
| 307 | 20231016 | 133800 | 12345099350 | 38350 | 38400 | 38400 | 38350 | 318 |
| 308 | 20231016 | 133700 | 12332896650 | 38400 | 38400 | 38400 | 38350 | 1244 |
| 309 | 20231016 | 133600 | 12285128850 | 38450 | 38450 | 38450 | 38400 | 26 |
| 310 | 20231016 | 133500 | 12284129650 | 38450 | 38450 | 38450 | 38400 | 119 |
| 311 | 20231016 | 133400 | 12279554150 | 38400 | 38450 | 38450 | 38400 | 19 |
| 312 | 20231016 | 133300 | 12278823900 | 38450 | 38450 | 38450 | 38400 | 117 |
| 313 | 20231016 | 133200 | 12274327800 | 38400 | 38400 | 38450 | 38400 | 517 |
| 314 | 20231016 | 133100 | 12254460400 | 38450 | 38450 | 38450 | 38400 | 435 |
| 315 | 20231016 | 133000 | 12237748800 | 38450 | 38400 | 38450 | 38400 | 291 |
| 316 | 20231016 | 132900 | 12226571200 | 38400 | 38450 | 38500 | 38400 | 120 |
| 317 | 20231016 | 132800 | 12221961100 | 38450 | 38400 | 38500 | 38400 | 1459 |
| 318 | 20231016 | 132700 | 12165900900 | 38400 | 38400 | 38400 | 38350 | 137 |
| 319 | 20231016 | 132600 | 12160640300 | 38400 | 38350 | 38400 | 38350 | 38 |
| 320 | 20231016 | 132500 | 12159181150 | 38400 | 38400 | 38400 | 38350 | 202 |
| 321 | 20231016 | 132400 | 12151429600 | 38350 | 38400 | 38400 | 38350 | 50 |
| 322 | 20231016 | 132300 | 12149510700 | 38400 | 38400 | 38450 | 38400 | 133 |
| 323 | 20231016 | 132200 | 12144402150 | 38450 | 38450 | 38450 | 38400 | 487 |
| 324 | 20231016 | 132100 | 12125695650 | 38450 | 38400 | 38450 | 38400 | 54 |
| 325 | 20231016 | 132000 | 12123619400 | 38400 | 38350 | 38450 | 38350 | 454 |
| 326 | 20231016 | 131900 | 12106186550 | 38400 | 38350 | 38400 | 38350 | 388 |
| 327 | 20231016 | 131800 | 12091288350 | 38350 | 38550 | 38550 | 38350 | 2889 |
| 328 | 20231016 | 131700 | 11980252950 | 38500 | 38500 | 38500 | 38450 | 593 |
| 329 | 20231016 | 131600 | 11957423450 | 38450 | 38500 | 38500 | 38450 | 459 |
| 330 | 20231016 | 131500 | 11939773750 | 38500 | 38500 | 38500 | 38450 | 163 |
| 331 | 20231016 | 131400 | 11933501800 | 38450 | 38550 | 38550 | 38450 | 778 |
| 332 | 20231016 | 131300 | 11903546800 | 38550 | 38550 | 38550 | 38550 | 15 |
| 333 | 20231016 | 131200 | 11902968550 | 38550 | 38550 | 38550 | 38550 | 72 |
| 334 | 20231016 | 131100 | 11900192950 | 38550 | 38550 | 38600 | 38500 | 303 |
| 335 | 20231016 | 131000 | 11888518750 | 38550 | 38550 | 38600 | 38550 | 466 |
| 336 | 20231016 | 130900 | 11870553450 | 38550 | 38600 | 38600 | 38550 | 246 |
| 337 | 20231016 | 130800 | 11861057900 | 38600 | 38600 | 38600 | 38550 | 53 |
| 338 | 20231016 | 130700 | 11859012150 | 38600 | 38700 | 38700 | 38600 | 780 |
| 339 | 20231016 | 130600 | 11828881500 | 38700 | 38700 | 38700 | 38650 | 445 |
| 340 | 20231016 | 130500 | 11811669200 | 38700 | 38700 | 38700 | 38650 | 145 |
| 341 | 20231016 | 130400 | 11806062400 | 38700 | 38750 | 38750 | 38650 | 339 |
| 342 | 20231016 | 130300 | 11792942050 | 38750 | 38700 | 38800 | 38700 | 711 |
| 343 | 20231016 | 130200 | 11765388150 | 38700 | 38650 | 38700 | 38650 | 1191 |
| 344 | 20231016 | 130100 | 11719319850 | 38600 | 38600 | 38600 | 38600 | 731 |
| 345 | 20231016 | 130000 | 11691103250 | 38600 | 38600 | 38600 | 38600 | 471 |
| 346 | 20231016 | 125900 | 11672922650 | 38600 | 38650 | 38650 | 38550 | 233 |
| 347 | 20231016 | 125800 | 11663928550 | 38600 | 38550 | 38700 | 38500 | 3396 |
| 348 | 20231016 | 125700 | 11532860350 | 38500 | 38600 | 38600 | 38500 | 375 |
| 349 | 20231016 | 125600 | 11518406350 | 38600 | 38600 | 38600 | 38550 | 31 |
| 350 | 20231016 | 125500 | 11517209800 | 38550 | 38550 | 38600 | 38550 | 177 |
| 351 | 20231016 | 125400 | 11510380450 | 38550 | 38600 | 38650 | 38550 | 262 |
| 352 | 20231016 | 125300 | 11500269000 | 38650 | 38600 | 38650 | 38600 | 221 |
| 353 | 20231016 | 125200 | 11491738250 | 38600 | 38600 | 38600 | 38500 | 191 |
| 354 | 20231016 | 125100 | 11484373450 | 38600 | 38550 | 38600 | 38550 | 1066 |
| 355 | 20231016 | 125000 | 11443247100 | 38550 | 38600 | 38600 | 38500 | 782 |
| 356 | 20231016 | 124900 | 11413110150 | 38600 | 38550 | 38600 | 38500 | 218 |
| 357 | 20231016 | 124800 | 11404704800 | 38500 | 38500 | 38550 | 38500 | 29 |
| 358 | 20231016 | 124700 | 11403588150 | 38450 | 38450 | 38500 | 38400 | 420 |
| 359 | 20231016 | 124600 | 11387432100 | 38450 | 38400 | 38450 | 38400 | 431 |
| 360 | 20231016 | 124500 | 11370873150 | 38400 | 38450 | 38450 | 38400 | 103 |
| 361 | 20231016 | 124400 | 11366913700 | 38450 | 38400 | 38450 | 38400 | 152 |
| 362 | 20231016 | 124300 | 11361069350 | 38400 | 38450 | 38500 | 38400 | 714 |
| 363 | 20231016 | 124200 | 11333633600 | 38500 | 38500 | 38550 | 38500 | 286 |
| 364 | 20231016 | 124100 | 11322620250 | 38500 | 38500 | 38500 | 38450 | 291 |
| 365 | 20231016 | 124000 | 11311430050 | 38450 | 38500 | 38500 | 38450 | 79 |
| 366 | 20231016 | 123900 | 11308389050 | 38500 | 38450 | 38500 | 38450 | 546 |
| 367 | 20231016 | 123800 | 11287368100 | 38450 | 38500 | 38500 | 38450 | 101 |
| 368 | 20231016 | 123700 | 11283481400 | 38500 | 38500 | 38500 | 38450 | 206 |
| 369 | 20231016 | 123600 | 11275553400 | 38500 | 38500 | 38500 | 38500 | 26 |
| 370 | 20231016 | 123500 | 11274552400 | 38500 | 38500 | 38500 | 38500 | 183 |
| 371 | 20231016 | 123400 | 11267506900 | 38550 | 38550 | 38550 | 38500 | 163 |
| 372 | 20231016 | 123300 | 11261224650 | 38500 | 38550 | 38600 | 38500 | 270 |
| 373 | 20231016 | 123200 | 11250820550 | 38600 | 38550 | 38600 | 38550 | 715 |
| 374 | 20231016 | 123100 | 11223226750 | 38550 | 38500 | 38550 | 38450 | 367 |
| 375 | 20231016 | 123000 | 11209089500 | 38500 | 38500 | 38500 | 38450 | 135 |
| 376 | 20231016 | 122900 | 11203892200 | 38500 | 38400 | 38500 | 38400 | 637 |
| 377 | 20231016 | 122800 | 11179399100 | 38400 | 38400 | 38400 | 38350 | 268 |
| 378 | 20231016 | 122700 | 11169113400 | 38350 | 38400 | 38400 | 38350 | 133 |
| 379 | 20231016 | 122600 | 11164007200 | 38400 | 38450 | 38450 | 38400 | 485 |
| 380 | 20231016 | 122500 | 11145377650 | 38450 | 38400 | 38450 | 38400 | 17 |
| 381 | 20231016 | 122400 | 11144724400 | 38450 | 38450 | 38450 | 38400 | 171 |
| 382 | 20231016 | 122300 | 11138150700 | 38450 | 38350 | 38500 | 38350 | 896 |
| 383 | 20231016 | 122200 | 11103719150 | 38350 | 38350 | 38350 | 38350 | 565 |
| 384 | 20231016 | 122100 | 11082051400 | 38300 | 38350 | 38350 | 38300 | 409 |
| 385 | 20231016 | 122000 | 11066376650 | 38300 | 38350 | 38350 | 38300 | 305 |
| 386 | 20231016 | 121900 | 11054695000 | 38350 | 38350 | 38350 | 38300 | 74 |
| 387 | 20231016 | 121800 | 11051857200 | 38350 | 38350 | 38350 | 38350 | 103 |
| 388 | 20231016 | 121700 | 11047907150 | 38300 | 38350 | 38350 | 38300 | 308 |
| 389 | 20231016 | 121600 | 11036097350 | 38350 | 38350 | 38350 | 38300 | 451 |
| 390 | 20231016 | 121500 | 11018810650 | 38350 | 38350 | 38400 | 38300 | 710 |
| 391 | 20231016 | 121400 | 10991613900 | 38350 | 38400 | 38400 | 38350 | 599 |
| 392 | 20231016 | 121300 | 10968641550 | 38400 | 38350 | 38400 | 38350 | 638 |
| 393 | 20231016 | 121200 | 10944173950 | 38350 | 38350 | 38350 | 38300 | 2052 |
| 394 | 20231016 | 121100 | 10865537100 | 38350 | 38350 | 38350 | 38300 | 1793 |
| 395 | 20231016 | 121000 | 10796787600 | 38400 | 38400 | 38400 | 38350 | 262 |
| 396 | 20231016 | 120900 | 10786736050 | 38400 | 38350 | 38400 | 38350 | 405 |
| 397 | 20231016 | 120800 | 10771203700 | 38350 | 38400 | 38400 | 38350 | 241 |
| 398 | 20231016 | 120700 | 10761956900 | 38400 | 38400 | 38400 | 38350 | 386 |
| 399 | 20231016 | 120600 | 10747144000 | 38400 | 38350 | 38400 | 38350 | 185 |
| 400 | 20231016 | 120500 | 10740048500 | 38400 | 38350 | 38400 | 38350 | 284 |
| 401 | 20231016 | 120400 | 10729154300 | 38400 | 38400 | 38400 | 38350 | 211 |
| 402 | 20231016 | 120300 | 10721053950 | 38400 | 38400 | 38450 | 38400 | 570 |
| 403 | 20231016 | 120200 | 10699165850 | 38400 | 38400 | 38450 | 38400 | 123 |
| 404 | 20231016 | 120100 | 10694438800 | 38450 | 38450 | 38450 | 38400 | 329 |
| 405 | 20231016 | 120000 | 10681798750 | 38450 | 38350 | 38450 | 38350 | 393 |
| 406 | 20231016 | 115900 | 10666722000 | 38350 | 38400 | 38450 | 38350 | 2018 |
| 407 | 20231016 | 115800 | 10589268650 | 38400 | 38450 | 38500 | 38400 | 1012 |
| 408 | 20231016 | 115700 | 10550364450 | 38500 | 38500 | 38500 | 38450 | 244 |
| 409 | 20231016 | 115600 | 10540979900 | 38500 | 38550 | 38550 | 38450 | 766 |
| 410 | 20231016 | 115500 | 10511524800 | 38500 | 38600 | 38600 | 38500 | 5958 |
| 411 | 20231016 | 115400 | 10282093450 | 38600 | 38600 | 38600 | 38550 | 126 |
| 412 | 20231016 | 115300 | 10277229900 | 38600 | 38600 | 38600 | 38550 | 524 |
| 413 | 20231016 | 115200 | 10257029500 | 38550 | 38600 | 38600 | 38500 | 2655 |
| 414 | 20231016 | 115100 | 10154681050 | 38600 | 38550 | 38600 | 38550 | 1063 |
| 415 | 20231016 | 115000 | 10113681250 | 38600 | 38600 | 38650 | 38550 | 385 |
| 416 | 20231016 | 114900 | 10098821350 | 38600 | 38600 | 38700 | 38600 | 397 |
| 417 | 20231016 | 114800 | 10083476050 | 38650 | 38550 | 38650 | 38550 | 189 |
| 418 | 20231016 | 114700 | 10076180800 | 38600 | 38600 | 38600 | 38550 | 349 |
| 419 | 20231016 | 114600 | 10062710300 | 38600 | 38650 | 38650 | 38600 | 98 |
| 420 | 20231016 | 114500 | 10058925150 | 38600 | 38600 | 38600 | 38550 | 353 |
| 421 | 20231016 | 114400 | 10045303900 | 38600 | 38650 | 38650 | 38550 | 1184 |
| 422 | 20231016 | 114300 | 9999603250 | 38650 | 38650 | 38650 | 38600 | 450 |
| 423 | 20231016 | 114200 | 9982213350 | 38700 | 38700 | 38700 | 38600 | 1206 |
| 424 | 20231016 | 114100 | 9935601650 | 38700 | 38700 | 38700 | 38650 | 146 |
| 425 | 20231016 | 114000 | 9929952950 | 38700 | 38750 | 38750 | 38700 | 2579 |
| 426 | 20231016 | 113900 | 9830116850 | 38750 | 38800 | 38800 | 38750 | 613 |
| 427 | 20231016 | 113800 | 9806359450 | 38800 | 38800 | 38800 | 38750 | 116 |
| 428 | 20231016 | 113700 | 9801860800 | 38800 | 38800 | 38800 | 38800 | 1396 |
| 429 | 20231016 | 113600 | 9747696000 | 38800 | 38800 | 38800 | 38750 | 105 |
| 430 | 20231016 | 113500 | 9743622500 | 38800 | 38800 | 38800 | 38750 | 274 |
| 431 | 20231016 | 113400 | 9732997650 | 38800 | 38800 | 38800 | 38800 | 26 |
| 432 | 20231016 | 113300 | 9731988850 | 38800 | 38750 | 38800 | 38750 | 329 |
| 433 | 20231016 | 113200 | 9719237350 | 38750 | 38750 | 38800 | 38750 | 252 |
| 434 | 20231016 | 113100 | 9709471500 | 38750 | 38750 | 38800 | 38750 | 17 |
| 435 | 20231016 | 113000 | 9708812100 | 38750 | 38750 | 38800 | 38750 | 1066 |
| 436 | 20231016 | 112900 | 9667499400 | 38750 | 38750 | 38800 | 38750 | 212 |
| 437 | 20231016 | 112800 | 9659284200 | 38750 | 38750 | 38800 | 38750 | 175 |
| 438 | 20231016 | 112700 | 9652502450 | 38800 | 38750 | 38800 | 38750 | 325 |
| 439 | 20231016 | 112600 | 9639899800 | 38750 | 38750 | 38800 | 38750 | 396 |
| 440 | 20231016 | 112500 | 9624547100 | 38750 | 38800 | 38800 | 38750 | 974 |
| 441 | 20231016 | 112400 | 9586801600 | 38800 | 38750 | 38800 | 38750 | 120 |
| 442 | 20231016 | 112300 | 9582146600 | 38750 | 38750 | 38800 | 38750 | 86 |
| 443 | 20231016 | 112200 | 9578814000 | 38750 | 38800 | 38800 | 38750 | 121 |
| 444 | 20231016 | 112100 | 9574122500 | 38750 | 38750 | 38800 | 38750 | 711 |
| 445 | 20231016 | 112000 | 9546571200 | 38800 | 38800 | 38800 | 38750 | 315 |
| 446 | 20231016 | 111900 | 9534360950 | 38800 | 38800 | 38800 | 38750 | 79 |
| 447 | 20231016 | 111800 | 9531297400 | 38750 | 38750 | 38800 | 38700 | 252 |
| 448 | 20231016 | 111700 | 9521532400 | 38800 | 38750 | 38800 | 38750 | 807 |
| 449 | 20231016 | 111600 | 9490260800 | 38750 | 38700 | 38750 | 38700 | 208 |
| 450 | 20231016 | 111500 | 9482207300 | 38800 | 38750 | 38800 | 38700 | 1155 |
| 451 | 20231016 | 111400 | 9437460250 | 38700 | 38700 | 38750 | 38700 | 198 |
| 452 | 20231016 | 111300 | 9429794250 | 38700 | 38650 | 38700 | 38650 | 779 |
| 453 | 20231016 | 111200 | 9399667800 | 38650 | 38600 | 38650 | 38600 | 448 |
| 454 | 20231016 | 111100 | 9382359950 | 38600 | 38600 | 38650 | 38600 | 564 |
| 455 | 20231016 | 111000 | 9360573650 | 38600 | 38600 | 38650 | 38600 | 646 |
| 456 | 20231016 | 110900 | 9335634450 | 38600 | 38650 | 38650 | 38600 | 321 |
| 457 | 20231016 | 110800 | 9323240900 | 38650 | 38650 | 38650 | 38600 | 699 |
| 458 | 20231016 | 110700 | 9296242850 | 38650 | 38550 | 38700 | 38550 | 669 |
| 459 | 20231016 | 110600 | 9270427800 | 38550 | 38650 | 38650 | 38550 | 4604 |
| 460 | 20231016 | 110500 | 9092821950 | 38650 | 38750 | 38750 | 38600 | 6684 |
| 461 | 20231016 | 110400 | 8834515800 | 38750 | 38800 | 38850 | 38750 | 3577 |
| 462 | 20231016 | 110300 | 8695794650 | 38800 | 38900 | 38900 | 38800 | 1486 |
| 463 | 20231016 | 110200 | 8638065950 | 38900 | 38850 | 38900 | 38850 | 163 |
| 464 | 20231016 | 110100 | 8631733200 | 38850 | 38900 | 38900 | 38850 | 1165 |
| 465 | 20231016 | 110000 | 8586451900 | 38900 | 39000 | 39000 | 38900 | 1553 |
| 466 | 20231016 | 105900 | 8525997450 | 38950 | 38950 | 39000 | 38950 | 230 |
| 467 | 20231016 | 105800 | 8517038800 | 38950 | 38950 | 39000 | 38950 | 68 |
| 468 | 20231016 | 105700 | 8514387450 | 38950 | 39000 | 39000 | 38950 | 302 |
| 469 | 20231016 | 105600 | 8502624050 | 38950 | 38950 | 39000 | 38950 | 261 |
| 470 | 20231016 | 105500 | 8492458050 | 39000 | 39000 | 39000 | 38950 | 623 |
| 471 | 20231016 | 105400 | 8468173800 | 39000 | 39000 | 39050 | 39000 | 133 |
| 472 | 20231016 | 105300 | 8462986700 | 39050 | 39100 | 39100 | 39000 | 81 |
| 473 | 20231016 | 105200 | 8459821750 | 39100 | 39100 | 39100 | 39100 | 7 |
| 474 | 20231016 | 105100 | 8459548050 | 39100 | 39000 | 39100 | 39000 | 153 |
| 475 | 20231016 | 105000 | 8453579800 | 39000 | 38950 | 39050 | 38900 | 1562 |
| 476 | 20231016 | 104900 | 8392764550 | 38950 | 38950 | 38950 | 38900 | 304 |
| 477 | 20231016 | 104800 | 8380930000 | 38950 | 38950 | 38950 | 38900 | 293 |
| 478 | 20231016 | 104700 | 8369529100 | 38950 | 38950 | 38950 | 38900 | 168 |
| 479 | 20231016 | 104600 | 8362987100 | 38950 | 38950 | 39000 | 38950 | 530 |
| 480 | 20231016 | 104500 | 8342343300 | 38950 | 38950 | 39000 | 38950 | 138 |
| 481 | 20231016 | 104400 | 8336968150 | 38950 | 39000 | 39000 | 38950 | 199 |
| 482 | 20231016 | 104300 | 8329216650 | 38900 | 39000 | 39000 | 38900 | 2208 |
| 483 | 20231016 | 104200 | 8243217500 | 39000 | 39000 | 39000 | 38950 | 220 |
| 484 | 20231016 | 104100 | 8234641600 | 38950 | 38950 | 39000 | 38950 | 136 |
| 485 | 20231016 | 104000 | 8229338400 | 38950 | 39000 | 39000 | 38950 | 662 |
| 486 | 20231016 | 103900 | 8203530400 | 39000 | 39000 | 39000 | 38950 | 1164 |
| 487 | 20231016 | 103800 | 8158183400 | 39000 | 39000 | 39000 | 38950 | 404 |
| 488 | 20231016 | 103700 | 8142442400 | 39000 | 39050 | 39050 | 38950 | 1677 |
| 489 | 20231016 | 103600 | 8077040350 | 39050 | 39100 | 39100 | 39000 | 574 |
| 490 | 20231016 | 103500 | 8054620550 | 39100 | 39100 | 39150 | 39100 | 314 |
| 491 | 20231016 | 103400 | 8042340150 | 39100 | 39150 | 39150 | 39100 | 224 |
| 492 | 20231016 | 103300 | 8033573500 | 39150 | 39150 | 39200 | 39100 | 131 |
| 493 | 20231016 | 103200 | 8028442450 | 39150 | 39250 | 39250 | 39150 | 355 |
| 494 | 20231016 | 103100 | 8014530850 | 39200 | 39200 | 39250 | 39200 | 112 |
| 495 | 20231016 | 103000 | 8010140350 | 39200 | 39100 | 39250 | 39100 | 1241 |
| 496 | 20231016 | 102900 | 7961572750 | 39050 | 39050 | 39100 | 39000 | 806 |
| 497 | 20231016 | 102800 | 7930127550 | 39050 | 39050 | 39100 | 39050 | 45 |
| 498 | 20231016 | 102700 | 7928370250 | 39050 | 39000 | 39100 | 39000 | 1491 |
| 499 | 20231016 | 102600 | 7870133000 | 39000 | 39050 | 39050 | 38950 | 2094 |
| 500 | 20231016 | 102500 | 7788435950 | 39050 | 39050 | 39050 | 39000 | 1298 |
| 501 | 20231016 | 102400 | 7737749500 | 39050 | 39050 | 39050 | 39000 | 210 |
| 502 | 20231016 | 102300 | 7729551000 | 39050 | 39000 | 39050 | 39000 | 113 |
| 503 | 20231016 | 102200 | 7725141900 | 39000 | 39000 | 39000 | 38950 | 704 |
| 504 | 20231016 | 102100 | 7697688900 | 38950 | 39000 | 39000 | 38950 | 259 |
| 505 | 20231016 | 102000 | 7687590400 | 38950 | 39000 | 39000 | 38950 | 41 |
| 506 | 20231016 | 101900 | 7685993400 | 39000 | 39000 | 39000 | 38950 | 684 |
| 507 | 20231016 | 101800 | 7659348000 | 39000 | 39000 | 39000 | 38950 | 630 |
| 508 | 20231016 | 101700 | 7634780500 | 39000 | 38950 | 39000 | 38950 | 1117 |
| 509 | 20231016 | 101600 | 7591246700 | 38950 | 39000 | 39000 | 38950 | 387 |
| 510 | 20231016 | 101500 | 7576161400 | 39000 | 39050 | 39050 | 38950 | 1385 |
| 511 | 20231016 | 101400 | 7522159550 | 39050 | 39050 | 39100 | 39050 | 405 |
| 512 | 20231016 | 101300 | 7506343950 | 39050 | 39150 | 39150 | 39050 | 676 |
| 513 | 20231016 | 101200 | 7479922200 | 39100 | 39200 | 39200 | 39100 | 1348 |
| 514 | 20231016 | 101100 | 7427143100 | 39200 | 39200 | 39250 | 39200 | 428 |
| 515 | 20231016 | 101000 | 7410358100 | 39250 | 39250 | 39250 | 39200 | 652 |
| 516 | 20231016 | 100900 | 7384783000 | 39250 | 39250 | 39250 | 39250 | 67 |
| 517 | 20231016 | 100800 | 7382153250 | 39250 | 39250 | 39300 | 39250 | 1186 |
| 518 | 20231016 | 100700 | 7335589200 | 39300 | 39350 | 39350 | 39300 | 156 |
| 519 | 20231016 | 100600 | 7329453400 | 39350 | 39400 | 39400 | 39300 | 895 |
| 520 | 20231016 | 100500 | 7294244800 | 39400 | 39350 | 39400 | 39350 | 195 |
| 521 | 20231016 | 100400 | 7286561950 | 39400 | 39400 | 39400 | 39350 | 113 |
| 522 | 20231016 | 100300 | 7282113300 | 39350 | 39350 | 39350 | 39350 | 385 |
| 523 | 20231016 | 100200 | 7266963550 | 39350 | 39300 | 39350 | 39300 | 340 |
| 524 | 20231016 | 100100 | 7253598250 | 39350 | 39300 | 39350 | 39250 | 266 |
| 525 | 20231016 | 100000 | 7243152100 | 39250 | 39300 | 39300 | 39200 | 271 |
| 526 | 20231016 | 095900 | 7232515650 | 39300 | 39350 | 39350 | 39200 | 627 |
| 527 | 20231016 | 095800 | 7207877200 | 39350 | 39350 | 39350 | 39200 | 188 |
| 528 | 20231016 | 095700 | 7200484850 | 39350 | 39200 | 39350 | 39200 | 357 |
| 529 | 20231016 | 095600 | 7186476550 | 39350 | 39350 | 39400 | 39250 | 1425 |
| 530 | 20231016 | 095500 | 7130491050 | 39400 | 39350 | 39400 | 39350 | 467 |
| 531 | 20231016 | 095400 | 7112098400 | 39400 | 39450 | 39450 | 39350 | 1296 |
| 532 | 20231016 | 095300 | 7061009100 | 39450 | 39450 | 39500 | 39450 | 1066 |
| 533 | 20231016 | 095200 | 7018926300 | 39450 | 39300 | 39500 | 39300 | 2696 |
| 534 | 20231016 | 095100 | 6912585750 | 39300 | 39300 | 39350 | 39300 | 1638 |
| 535 | 20231016 | 095000 | 6848162400 | 39300 | 39200 | 39300 | 39150 | 2273 |
| 536 | 20231016 | 094900 | 6758914750 | 39200 | 39050 | 39200 | 39000 | 1929 |
| 537 | 20231016 | 094800 | 6683498150 | 39050 | 38950 | 39050 | 38950 | 371 |
| 538 | 20231016 | 094700 | 6669026400 | 38950 | 38950 | 39000 | 38950 | 2848 |
| 539 | 20231016 | 094600 | 6558091500 | 38900 | 38800 | 39000 | 38800 | 3731 |
| 540 | 20231016 | 094500 | 6412997200 | 38800 | 39050 | 39050 | 38800 | 1858 |
| 541 | 20231016 | 094400 | 6340780950 | 39050 | 39050 | 39050 | 39000 | 371 |
| 542 | 20231016 | 094300 | 6326299150 | 39100 | 39050 | 39200 | 39000 | 416 |
| 543 | 20231016 | 094200 | 6310028650 | 39050 | 39000 | 39050 | 38850 | 6118 |
| 544 | 20231016 | 094100 | 6071874450 | 39000 | 39000 | 39050 | 38950 | 2374 |
| 545 | 20231016 | 094000 | 5979261450 | 39050 | 39150 | 39150 | 39050 | 2248 |
| 546 | 20231016 | 093900 | 5891363550 | 39100 | 39200 | 39250 | 39100 | 2836 |
| 547 | 20231016 | 093800 | 5780387450 | 39200 | 39200 | 39250 | 39150 | 1670 |
| 548 | 20231016 | 093700 | 5714893750 | 39200 | 39300 | 39300 | 39200 | 557 |
| 549 | 20231016 | 093600 | 5693036550 | 39350 | 39500 | 39500 | 39250 | 5210 |
| 550 | 20231016 | 093500 | 5487642300 | 39500 | 39550 | 39550 | 39500 | 1943 |
| 551 | 20231016 | 093400 | 5410797550 | 39550 | 39450 | 39550 | 39450 | 1571 |
| 552 | 20231016 | 093300 | 5348786250 | 39450 | 39350 | 39450 | 39350 | 854 |
| 553 | 20231016 | 093200 | 5315141650 | 39350 | 39200 | 39350 | 39200 | 1636 |
| 554 | 20231016 | 093100 | 5250919850 | 39200 | 39150 | 39250 | 39150 | 476 |
| 555 | 20231016 | 093000 | 5232255300 | 39200 | 39100 | 39250 | 39100 | 927 |
| 556 | 20231016 | 092900 | 5195957200 | 39100 | 39200 | 39200 | 39100 | 854 |
| 557 | 20231016 | 092800 | 5162527700 | 39150 | 39300 | 39300 | 39100 | 148 |
| 558 | 20231016 | 092700 | 5156734800 | 39100 | 39100 | 39300 | 39000 | 2408 |
| 559 | 20231016 | 092600 | 5062638100 | 39100 | 39150 | 39150 | 39100 | 697 |
| 560 | 20231016 | 092500 | 5035370500 | 39150 | 39300 | 39450 | 39150 | 4902 |
| 561 | 20231016 | 092400 | 4842868150 | 39300 | 39300 | 39400 | 39250 | 516 |
| 562 | 20231016 | 092300 | 4822590100 | 39300 | 39400 | 39450 | 39200 | 3864 |
| 563 | 20231016 | 092200 | 4670553450 | 39350 | 39300 | 39400 | 39250 | 4009 |
| 564 | 20231016 | 092100 | 4512714700 | 39250 | 39300 | 39350 | 39200 | 534 |
| 565 | 20231016 | 092000 | 4491756950 | 39300 | 39150 | 39350 | 39150 | 3751 |
| 566 | 20231016 | 091900 | 4344421550 | 39150 | 39300 | 39400 | 39100 | 4857 |
| 567 | 20231016 | 091800 | 4153618450 | 39300 | 39200 | 39400 | 39200 | 10405 |
| 568 | 20231016 | 091700 | 3744763400 | 39150 | 39050 | 39150 | 38950 | 2696 |
| 569 | 20231016 | 091600 | 3639383550 | 39050 | 38750 | 39050 | 38750 | 2342 |
| 570 | 20231016 | 091500 | 3548228300 | 38750 | 39050 | 39100 | 38750 | 3806 |
| 571 | 20231016 | 091400 | 3400007750 | 39050 | 39000 | 39200 | 39000 | 2844 |
| 572 | 20231016 | 091300 | 3288798400 | 39000 | 38750 | 39050 | 38700 | 3668 |
| 573 | 20231016 | 091200 | 3146258750 | 38750 | 38800 | 38800 | 38650 | 2425 |
| 574 | 20231016 | 091100 | 3052399350 | 38800 | 38550 | 38800 | 38500 | 4453 |
| 575 | 20231016 | 091000 | 2880377200 | 38500 | 38800 | 38850 | 38500 | 11355 |
| 576 | 20231016 | 090900 | 2441216550 | 38850 | 38900 | 39000 | 38800 | 4128 |
| 577 | 20231016 | 090800 | 2280851100 | 38900 | 39050 | 39100 | 38850 | 5017 |
| 578 | 20231016 | 090700 | 2085360250 | 39000 | 39250 | 39300 | 39000 | 4880 |
| 579 | 20231016 | 090600 | 1894313150 | 39250 | 39100 | 39300 | 39000 | 2927 |
| 580 | 20231016 | 090500 | 1779557600 | 39150 | 38950 | 39150 | 38850 | 3817 |
| 581 | 20231016 | 090400 | 1630634700 | 39050 | 38800 | 39050 | 38750 | 4447 |
| 582 | 20231016 | 090300 | 1457754400 | 38800 | 39000 | 39100 | 38750 | 7959 |
| 583 | 20231016 | 090200 | 1147949450 | 39050 | 39100 | 39300 | 39000 | 4662 |
| 584 | 20231016 | 090100 | 965773050 | 39150 | 38700 | 39300 | 38700 | 9704 |
| 585 | 20231016 | 090000 | 587169050 | 38700 | 38950 | 39000 | 38700 | 15081 |