31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 184500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 10888 |
| 3 | 20231019 | 184400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20231019 | 184300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20231019 | 184200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20231019 | 184100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20231019 | 184000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20231019 | 183900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20231019 | 183800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20231019 | 183700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20231019 | 183600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20231019 | 183500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20231019 | 183400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20231019 | 183300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20231019 | 183200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20231019 | 183100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20231019 | 183000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20231019 | 182900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20231019 | 182800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20231019 | 182700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20231019 | 182600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20231019 | 182500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20231019 | 182400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20231019 | 182300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20231019 | 182200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20231019 | 182100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20231019 | 182000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20231019 | 181900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20231019 | 181800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20231019 | 181700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20231019 | 181600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20231019 | 181500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 10888 |
| 33 | 20231019 | 181400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20231019 | 181300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20231019 | 181200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20231019 | 181100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20231019 | 181000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20231019 | 180900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20231019 | 180800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20231019 | 180700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20231019 | 180600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20231019 | 180500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20231019 | 180400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20231019 | 180300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20231019 | 180200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20231019 | 180100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20231019 | 180000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20231019 | 175900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20231019 | 175800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20231019 | 175700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20231019 | 175600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20231019 | 175500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20231019 | 175400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20231019 | 175300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20231019 | 175200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20231019 | 175100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20231019 | 175000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20231019 | 174900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20231019 | 174800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20231019 | 174700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20231019 | 174600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20231019 | 174500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 10888 |
| 63 | 20231019 | 174400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20231019 | 174300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20231019 | 174200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20231019 | 174100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20231019 | 174000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20231019 | 173900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20231019 | 173800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20231019 | 173700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20231019 | 173600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20231019 | 173500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20231019 | 173400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20231019 | 173300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20231019 | 173200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20231019 | 173100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20231019 | 173000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20231019 | 172900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20231019 | 172800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20231019 | 172700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20231019 | 172600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20231019 | 172500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20231019 | 172400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20231019 | 172300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20231019 | 172200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20231019 | 172100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20231019 | 172000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20231019 | 171900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20231019 | 171800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20231019 | 171700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20231019 | 171600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20231019 | 171500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 10888 |
| 93 | 20231019 | 171400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20231019 | 171300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20231019 | 171200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20231019 | 171100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20231019 | 171000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20231019 | 170900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20231019 | 170800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20231019 | 170700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20231019 | 170600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20231019 | 170500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20231019 | 170400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20231019 | 170300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20231019 | 170200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20231019 | 170100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20231019 | 170000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20231019 | 165900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20231019 | 165800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20231019 | 165700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20231019 | 165600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20231019 | 165500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20231019 | 165400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20231019 | 165300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20231019 | 165200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20231019 | 165100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20231019 | 165000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20231019 | 164900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20231019 | 164800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20231019 | 164700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20231019 | 164600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20231019 | 164500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 10888 |
| 123 | 20231019 | 164400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20231019 | 164300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20231019 | 164200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20231019 | 164100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20231019 | 164000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20231019 | 163900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20231019 | 163800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20231019 | 163700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20231019 | 163600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20231019 | 163500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20231019 | 163400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20231019 | 163300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20231019 | 163200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20231019 | 163100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20231019 | 163000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20231019 | 162900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20231019 | 162800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20231019 | 162700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20231019 | 162600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20231019 | 162500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20231019 | 162400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20231019 | 162300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20231019 | 162200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20231019 | 162100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20231019 | 162000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20231019 | 161900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20231019 | 161800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20231019 | 161700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20231019 | 161600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20231019 | 161500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 10888 |
| 153 | 20231019 | 161400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20231019 | 161300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20231019 | 161200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20231019 | 161100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20231019 | 161000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20231019 | 160900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20231019 | 160800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20231019 | 160700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20231019 | 160600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20231019 | 160500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20231019 | 160400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20231019 | 160300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20231019 | 160200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20231019 | 160100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20231019 | 160000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20231019 | 155900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20231019 | 155800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20231019 | 155700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20231019 | 155600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20231019 | 155500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20231019 | 155400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20231019 | 155300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20231019 | 155200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20231019 | 155100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20231019 | 155000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20231019 | 154900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20231019 | 154800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20231019 | 154700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20231019 | 154600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20231019 | 154500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 10888 |
| 183 | 20231019 | 154400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20231019 | 154300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20231019 | 154200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20231019 | 154100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20231019 | 154000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20231019 | 153900 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20231019 | 153800 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20231019 | 153700 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20231019 | 153600 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20231019 | 153500 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20231019 | 153400 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20231019 | 153300 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20231019 | 153200 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20231019 | 153100 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20231019 | 153000 | 4021838100 | 23600 | 23600 | 23600 | 23600 | 10888 |
| 198 | 20231019 | 152900 | 3764881300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20231019 | 152800 | 3764881300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20231019 | 152700 | 3764881300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20231019 | 152600 | 3764881300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20231019 | 152500 | 3764881300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20231019 | 152400 | 3764881300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20231019 | 152300 | 3764881300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20231019 | 152200 | 3764881300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20231019 | 152100 | 3764881300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20231019 | 152000 | 3764881300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20231019 | 151900 | 3764881300 | 23550 | 23600 | 23600 | 23500 | 396 |
| 209 | 20231019 | 151800 | 3755561600 | 23600 | 23600 | 23600 | 23550 | 740 |
| 210 | 20231019 | 151700 | 3738106800 | 23600 | 23550 | 23600 | 23550 | 186 |
| 211 | 20231019 | 151600 | 3733718550 | 23500 | 23500 | 23600 | 23500 | 268 |
| 212 | 20231019 | 151500 | 3727400600 | 23600 | 23600 | 23600 | 23500 | 263 |
| 213 | 20231019 | 151400 | 3721203000 | 23550 | 23550 | 23600 | 23500 | 445 |
| 214 | 20231019 | 151300 | 3710726850 | 23550 | 23550 | 23600 | 23500 | 326 |
| 215 | 20231019 | 151200 | 3703053800 | 23550 | 23550 | 23600 | 23500 | 404 |
| 216 | 20231019 | 151100 | 3693540900 | 23550 | 23550 | 23550 | 23500 | 194 |
| 217 | 20231019 | 151000 | 3688974250 | 23550 | 23500 | 23550 | 23500 | 298 |
| 218 | 20231019 | 150900 | 3681959650 | 23550 | 23550 | 23550 | 23500 | 334 |
| 219 | 20231019 | 150800 | 3674096750 | 23550 | 23500 | 23600 | 23500 | 368 |
| 220 | 20231019 | 150700 | 3665430850 | 23500 | 23550 | 23600 | 23500 | 277 |
| 221 | 20231019 | 150600 | 3658907900 | 23600 | 23550 | 23600 | 23500 | 841 |
| 222 | 20231019 | 150500 | 3639100100 | 23550 | 23550 | 23550 | 23500 | 269 |
| 223 | 20231019 | 150400 | 3632769500 | 23550 | 23550 | 23550 | 23500 | 320 |
| 224 | 20231019 | 150300 | 3625234150 | 23550 | 23550 | 23550 | 23500 | 324 |
| 225 | 20231019 | 150200 | 3617609400 | 23500 | 23600 | 23600 | 23500 | 416 |
| 226 | 20231019 | 150100 | 3607803150 | 23600 | 23500 | 23600 | 23500 | 474 |
| 227 | 20231019 | 150000 | 3596646550 | 23550 | 23550 | 23600 | 23550 | 397 |
| 228 | 20231019 | 145900 | 3587287400 | 23600 | 23550 | 23600 | 23550 | 218 |
| 229 | 20231019 | 145800 | 3582150550 | 23600 | 23600 | 23650 | 23500 | 549 |
| 230 | 20231019 | 145700 | 3569203150 | 23600 | 23600 | 23650 | 23600 | 406 |
| 231 | 20231019 | 145600 | 3559620900 | 23600 | 23500 | 23600 | 23500 | 496 |
| 232 | 20231019 | 145500 | 3547932600 | 23550 | 23550 | 23550 | 23500 | 305 |
| 233 | 20231019 | 145400 | 3540750000 | 23550 | 23550 | 23550 | 23500 | 308 |
| 234 | 20231019 | 145300 | 3533496700 | 23550 | 23600 | 23600 | 23550 | 270 |
| 235 | 20231019 | 145200 | 3527132550 | 23600 | 23550 | 23600 | 23550 | 271 |
| 236 | 20231019 | 145100 | 3520737000 | 23600 | 23600 | 23600 | 23600 | 371 |
| 237 | 20231019 | 145000 | 3511981400 | 23600 | 23600 | 23600 | 23550 | 264 |
| 238 | 20231019 | 144900 | 3505751250 | 23600 | 23650 | 23650 | 23550 | 536 |
| 239 | 20231019 | 144800 | 3493099950 | 23600 | 23600 | 23600 | 23550 | 833 |
| 240 | 20231019 | 144700 | 3473448150 | 23550 | 23600 | 23600 | 23550 | 550 |
| 241 | 20231019 | 144600 | 3460483400 | 23600 | 23600 | 23600 | 23550 | 418 |
| 242 | 20231019 | 144500 | 3450619100 | 23600 | 23600 | 23600 | 23550 | 522 |
| 243 | 20231019 | 144400 | 3438308450 | 23600 | 23600 | 23600 | 23550 | 296 |
| 244 | 20231019 | 144300 | 3431322900 | 23600 | 23600 | 23600 | 23600 | 303 |
| 245 | 20231019 | 144200 | 3424172100 | 23600 | 23600 | 23600 | 23550 | 280 |
| 246 | 20231019 | 144100 | 3417564300 | 23600 | 23600 | 23600 | 23550 | 332 |
| 247 | 20231019 | 144000 | 3409730150 | 23550 | 23600 | 23600 | 23550 | 221 |
| 248 | 20231019 | 143900 | 3404515150 | 23600 | 23600 | 23650 | 23550 | 388 |
| 249 | 20231019 | 143800 | 3395356900 | 23600 | 23600 | 23650 | 23600 | 901 |
| 250 | 20231019 | 143700 | 3374081350 | 23650 | 23600 | 23650 | 23600 | 568 |
| 251 | 20231019 | 143600 | 3360664700 | 23650 | 23650 | 23650 | 23600 | 372 |
| 252 | 20231019 | 143500 | 3351867950 | 23650 | 23650 | 23650 | 23650 | 357 |
| 253 | 20231019 | 143400 | 3343424900 | 23650 | 23650 | 23650 | 23600 | 183 |
| 254 | 20231019 | 143300 | 3339097150 | 23650 | 23650 | 23700 | 23600 | 375 |
| 255 | 20231019 | 143200 | 3330217800 | 23600 | 23650 | 23700 | 23600 | 258 |
| 256 | 20231019 | 143100 | 3324106650 | 23650 | 23700 | 23700 | 23650 | 526 |
| 257 | 20231019 | 143000 | 3311663650 | 23700 | 23700 | 23700 | 23700 | 386 |
| 258 | 20231019 | 142900 | 3302515450 | 23700 | 23700 | 23700 | 23650 | 422 |
| 259 | 20231019 | 142800 | 3292514200 | 23700 | 23650 | 23700 | 23650 | 531 |
| 260 | 20231019 | 142700 | 3279952850 | 23650 | 23650 | 23650 | 23600 | 731 |
| 261 | 20231019 | 142600 | 3262665100 | 23700 | 23700 | 23700 | 23650 | 920 |
| 262 | 20231019 | 142500 | 3240861400 | 23700 | 23700 | 23700 | 23650 | 398 |
| 263 | 20231019 | 142400 | 3231428900 | 23700 | 23650 | 23700 | 23650 | 398 |
| 264 | 20231019 | 142300 | 3221998750 | 23700 | 23700 | 23700 | 23650 | 527 |
| 265 | 20231019 | 142200 | 3209511550 | 23650 | 23650 | 23700 | 23650 | 463 |
| 266 | 20231019 | 142100 | 3198560900 | 23650 | 23750 | 23750 | 23600 | 1554 |
| 267 | 20231019 | 142000 | 3161793700 | 23750 | 23750 | 23750 | 23700 | 611 |
| 268 | 20231019 | 141900 | 3147287250 | 23750 | 23700 | 23750 | 23700 | 513 |
| 269 | 20231019 | 141800 | 3135103550 | 23700 | 23750 | 23750 | 23700 | 426 |
| 270 | 20231019 | 141700 | 3124986200 | 23750 | 23750 | 23750 | 23700 | 712 |
| 271 | 20231019 | 141600 | 3108083800 | 23750 | 23700 | 23750 | 23650 | 306 |
| 272 | 20231019 | 141500 | 3100826700 | 23700 | 23750 | 23750 | 23700 | 526 |
| 273 | 20231019 | 141400 | 3088344200 | 23750 | 23750 | 23750 | 23650 | 3669 |
| 274 | 20231019 | 141300 | 3001446500 | 23750 | 23750 | 23800 | 23700 | 2711 |
| 275 | 20231019 | 141200 | 2937059700 | 23750 | 23750 | 23750 | 23750 | 407 |
| 276 | 20231019 | 141100 | 2927393450 | 23750 | 23750 | 23750 | 23750 | 683 |
| 277 | 20231019 | 141000 | 2911172200 | 23750 | 23700 | 23750 | 23700 | 626 |
| 278 | 20231019 | 140900 | 2896312400 | 23700 | 23750 | 23750 | 23700 | 402 |
| 279 | 20231019 | 140800 | 2886768250 | 23750 | 23700 | 23750 | 23700 | 747 |
| 280 | 20231019 | 140700 | 2869040900 | 23750 | 23750 | 23750 | 23700 | 523 |
| 281 | 20231019 | 140600 | 2856622700 | 23750 | 23700 | 23750 | 23700 | 334 |
| 282 | 20231019 | 140500 | 2848690250 | 23750 | 23750 | 23750 | 23700 | 436 |
| 283 | 20231019 | 140400 | 2838335400 | 23750 | 23750 | 23750 | 23750 | 336 |
| 284 | 20231019 | 140300 | 2830355400 | 23750 | 23750 | 23750 | 23750 | 550 |
| 285 | 20231019 | 140200 | 2817292900 | 23700 | 23750 | 23750 | 23700 | 444 |
| 286 | 20231019 | 140100 | 2806748100 | 23750 | 23750 | 23750 | 23700 | 778 |
| 287 | 20231019 | 140000 | 2788295600 | 23700 | 23750 | 23750 | 23700 | 409 |
| 288 | 20231019 | 135900 | 2778583050 | 23750 | 23750 | 23750 | 23750 | 345 |
| 289 | 20231019 | 135800 | 2770389300 | 23750 | 23700 | 23750 | 23650 | 552 |
| 290 | 20231019 | 135700 | 2757299950 | 23700 | 23700 | 23750 | 23650 | 1011 |
| 291 | 20231019 | 135600 | 2733330300 | 23700 | 23700 | 23700 | 23650 | 542 |
| 292 | 20231019 | 135500 | 2720487700 | 23700 | 23700 | 23700 | 23700 | 353 |
| 293 | 20231019 | 135400 | 2712121600 | 23650 | 23650 | 23700 | 23650 | 469 |
| 294 | 20231019 | 135300 | 2701008150 | 23700 | 23700 | 23750 | 23650 | 1765 |
| 295 | 20231019 | 135200 | 2659228000 | 23750 | 23700 | 23750 | 23700 | 345 |
| 296 | 20231019 | 135100 | 2651034500 | 23750 | 23700 | 23750 | 23700 | 1247 |
| 297 | 20231019 | 135000 | 2621456700 | 23750 | 23750 | 23750 | 23700 | 362 |
| 298 | 20231019 | 134900 | 2612859250 | 23750 | 23750 | 23750 | 23700 | 348 |
| 299 | 20231019 | 134800 | 2604594650 | 23750 | 23700 | 23750 | 23700 | 800 |
| 300 | 20231019 | 134700 | 2585598050 | 23700 | 23700 | 23750 | 23700 | 1681 |
| 301 | 20231019 | 134600 | 2545741800 | 23750 | 23750 | 23750 | 23700 | 335 |
| 302 | 20231019 | 134500 | 2537785650 | 23750 | 23750 | 23750 | 23700 | 839 |
| 303 | 20231019 | 134400 | 2517859500 | 23750 | 23750 | 23800 | 23700 | 1736 |
| 304 | 20231019 | 134300 | 2476667950 | 23750 | 23750 | 23800 | 23750 | 311 |
| 305 | 20231019 | 134200 | 2469271450 | 23800 | 23800 | 23850 | 23700 | 8467 |
| 306 | 20231019 | 134100 | 2268235900 | 23800 | 23800 | 23850 | 23750 | 832 |
| 307 | 20231019 | 134000 | 2248449850 | 23800 | 23800 | 23850 | 23750 | 499 |
| 308 | 20231019 | 133900 | 2236569550 | 23800 | 23800 | 23800 | 23750 | 882 |
| 309 | 20231019 | 133800 | 2215578650 | 23800 | 23800 | 23800 | 23750 | 490 |
| 310 | 20231019 | 133700 | 2203922700 | 23800 | 23800 | 23800 | 23800 | 485 |
| 311 | 20231019 | 133600 | 2192379700 | 23750 | 23850 | 23850 | 23750 | 696 |
| 312 | 20231019 | 133500 | 2175797400 | 23850 | 23850 | 23850 | 23850 | 366 |
| 313 | 20231019 | 133400 | 2167068300 | 23850 | 23850 | 23850 | 23800 | 536 |
| 314 | 20231019 | 133300 | 2154289450 | 23850 | 23800 | 23850 | 23800 | 510 |
| 315 | 20231019 | 133200 | 2142135050 | 23800 | 23850 | 23850 | 23800 | 990 |
| 316 | 20231019 | 133100 | 2118554400 | 23850 | 23850 | 23850 | 23800 | 409 |
| 317 | 20231019 | 133000 | 2108799900 | 23850 | 23800 | 23850 | 23800 | 385 |
| 318 | 20231019 | 132900 | 2099621850 | 23800 | 23850 | 23850 | 23800 | 485 |
| 319 | 20231019 | 132800 | 2088057000 | 23850 | 23800 | 23850 | 23750 | 1299 |
| 320 | 20231019 | 132700 | 2057138650 | 23800 | 23750 | 23800 | 23750 | 2270 |
| 321 | 20231019 | 132600 | 2003191850 | 23700 | 23750 | 23750 | 23700 | 431 |
| 322 | 20231019 | 132500 | 1992958950 | 23750 | 23700 | 23750 | 23700 | 387 |
| 323 | 20231019 | 132400 | 1983767850 | 23750 | 23750 | 23750 | 23700 | 483 |
| 324 | 20231019 | 132300 | 1972298600 | 23750 | 23750 | 23750 | 23700 | 486 |
| 325 | 20231019 | 132200 | 1960757150 | 23700 | 23700 | 23750 | 23700 | 1168 |
| 326 | 20231019 | 132100 | 1933064900 | 23700 | 23650 | 23700 | 23650 | 363 |
| 327 | 20231019 | 132000 | 1924463750 | 23700 | 23700 | 23700 | 23650 | 375 |
| 328 | 20231019 | 131900 | 1915576450 | 23650 | 23700 | 23750 | 23650 | 5398 |
| 329 | 20231019 | 131800 | 1787716300 | 23700 | 23600 | 23750 | 23550 | 5140 |
| 330 | 20231019 | 131700 | 1666175900 | 23600 | 23550 | 23600 | 23550 | 387 |
| 331 | 20231019 | 131600 | 1657050750 | 23600 | 23550 | 23600 | 23550 | 773 |
| 332 | 20231019 | 131500 | 1638830550 | 23550 | 23550 | 23600 | 23500 | 2097 |
| 333 | 20231019 | 131400 | 1589439500 | 23550 | 23500 | 23550 | 23500 | 1691 |
| 334 | 20231019 | 131300 | 1549697950 | 23500 | 23450 | 23500 | 23450 | 357 |
| 335 | 20231019 | 131200 | 1541310650 | 23500 | 23500 | 23500 | 23450 | 144 |
| 336 | 20231019 | 131100 | 1537928750 | 23500 | 23500 | 23500 | 23450 | 163 |
| 337 | 20231019 | 131000 | 1534099400 | 23500 | 23450 | 23500 | 23450 | 136 |
| 338 | 20231019 | 130900 | 1530905950 | 23450 | 23500 | 23500 | 23450 | 112 |
| 339 | 20231019 | 130800 | 1528275100 | 23500 | 23500 | 23500 | 23450 | 354 |
| 340 | 20231019 | 130700 | 1519958100 | 23500 | 23450 | 23500 | 23450 | 142 |
| 341 | 20231019 | 130600 | 1516624100 | 23500 | 23500 | 23500 | 23450 | 216 |
| 342 | 20231019 | 130500 | 1511550100 | 23500 | 23400 | 23500 | 23400 | 116 |
| 343 | 20231019 | 130400 | 1508828850 | 23450 | 23500 | 23500 | 23450 | 742 |
| 344 | 20231019 | 130300 | 1491423200 | 23450 | 23450 | 23500 | 23450 | 75 |
| 345 | 20231019 | 130200 | 1489662650 | 23500 | 23450 | 23500 | 23450 | 297 |
| 346 | 20231019 | 130100 | 1482693750 | 23500 | 23450 | 23500 | 23450 | 112 |
| 347 | 20231019 | 130000 | 1480063750 | 23500 | 23500 | 23500 | 23450 | 120 |
| 348 | 20231019 | 125900 | 1477244350 | 23500 | 23500 | 23500 | 23450 | 162 |
| 349 | 20231019 | 125800 | 1473442700 | 23450 | 23500 | 23500 | 23450 | 193 |
| 350 | 20231019 | 125700 | 1468907450 | 23500 | 23500 | 23500 | 23450 | 126 |
| 351 | 20231019 | 125600 | 1465948350 | 23500 | 23500 | 23500 | 23450 | 38 |
| 352 | 20231019 | 125500 | 1465055550 | 23500 | 23550 | 23550 | 23450 | 276 |
| 353 | 20231019 | 125400 | 1458571500 | 23500 | 23450 | 23600 | 23400 | 6291 |
| 354 | 20231019 | 125300 | 1310831500 | 23450 | 23450 | 23450 | 23400 | 291 |
| 355 | 20231019 | 125200 | 1304015950 | 23450 | 23450 | 23450 | 23400 | 116 |
| 356 | 20231019 | 125100 | 1301297700 | 23400 | 23450 | 23450 | 23400 | 145 |
| 357 | 20231019 | 125000 | 1297897850 | 23400 | 23400 | 23450 | 23400 | 191 |
| 358 | 20231019 | 124900 | 1293423150 | 23450 | 23450 | 23450 | 23400 | 102 |
| 359 | 20231019 | 124800 | 1291031900 | 23450 | 23450 | 23450 | 23400 | 138 |
| 360 | 20231019 | 124700 | 1287797900 | 23450 | 23450 | 23450 | 23400 | 73 |
| 361 | 20231019 | 124600 | 1286086100 | 23400 | 23450 | 23450 | 23400 | 116 |
| 362 | 20231019 | 124500 | 1283368000 | 23450 | 23450 | 23450 | 23400 | 117 |
| 363 | 20231019 | 124400 | 1280627850 | 23450 | 23450 | 23450 | 23450 | 43 |
| 364 | 20231019 | 124300 | 1279619500 | 23400 | 23400 | 23450 | 23400 | 89 |
| 365 | 20231019 | 124200 | 1277534500 | 23450 | 23450 | 23450 | 23450 | 40 |
| 366 | 20231019 | 124100 | 1276596500 | 23400 | 23400 | 23450 | 23350 | 180 |
| 367 | 20231019 | 124000 | 1272384000 | 23400 | 23400 | 23450 | 23400 | 51 |
| 368 | 20231019 | 123900 | 1271188250 | 23400 | 23450 | 23450 | 23400 | 83 |
| 369 | 20231019 | 123800 | 1269243800 | 23400 | 23400 | 23450 | 23400 | 17 |
| 370 | 20231019 | 123700 | 1268845350 | 23400 | 23400 | 23450 | 23400 | 1368 |
| 371 | 20231019 | 123600 | 1236831900 | 23400 | 23400 | 23450 | 23400 | 2149 |
| 372 | 20231019 | 123500 | 1186535200 | 23450 | 23450 | 23450 | 23400 | 110 |
| 373 | 20231019 | 123400 | 1183955900 | 23450 | 23400 | 23450 | 23400 | 40 |
| 374 | 20231019 | 123300 | 1183019800 | 23450 | 23400 | 23450 | 23350 | 301 |
| 375 | 20231019 | 123200 | 1175974650 | 23400 | 23400 | 23450 | 23400 | 107 |
| 376 | 20231019 | 123100 | 1173467750 | 23450 | 23450 | 23450 | 23400 | 344 |
| 377 | 20231019 | 123000 | 1165416200 | 23400 | 23450 | 23450 | 23400 | 44 |
| 378 | 20231019 | 122900 | 1164386500 | 23450 | 23400 | 23450 | 23400 | 2864 |
| 379 | 20231019 | 122800 | 1097358550 | 23350 | 23350 | 23400 | 23300 | 472 |
| 380 | 20231019 | 122700 | 1086346050 | 23400 | 23350 | 23400 | 23350 | 159 |
| 381 | 20231019 | 122600 | 1082632350 | 23400 | 23400 | 23400 | 23350 | 300 |
| 382 | 20231019 | 122500 | 1075624500 | 23350 | 23300 | 23400 | 23300 | 1809 |
| 383 | 20231019 | 122400 | 1033380100 | 23300 | 23300 | 23350 | 23300 | 61 |
| 384 | 20231019 | 122300 | 1031956450 | 23300 | 23350 | 23350 | 23300 | 1120 |
| 385 | 20231019 | 122200 | 1005859650 | 23350 | 23300 | 23350 | 23300 | 1134 |
| 386 | 20231019 | 122100 | 979434950 | 23300 | 23300 | 23350 | 23300 | 408 |
| 387 | 20231019 | 122000 | 969914600 | 23350 | 23350 | 23350 | 23350 | 39 |
| 388 | 20231019 | 121900 | 969003950 | 23350 | 23350 | 23350 | 23300 | 63 |
| 389 | 20231019 | 121800 | 967535000 | 23350 | 23300 | 23350 | 23300 | 109 |
| 390 | 20231019 | 121700 | 964991800 | 23350 | 23300 | 23350 | 23300 | 43 |
| 391 | 20231019 | 121600 | 963987900 | 23350 | 23350 | 23350 | 23300 | 164 |
| 392 | 20231019 | 121500 | 960162900 | 23350 | 23300 | 23350 | 23300 | 103 |
| 393 | 20231019 | 121400 | 957760350 | 23300 | 23300 | 23350 | 23300 | 183 |
| 394 | 20231019 | 121300 | 953494400 | 23350 | 23350 | 23350 | 23350 | 70 |
| 395 | 20231019 | 121200 | 951859900 | 23300 | 23350 | 23350 | 23300 | 51 |
| 396 | 20231019 | 121100 | 950671550 | 23300 | 23350 | 23350 | 23300 | 425 |
| 397 | 20231019 | 121000 | 940765000 | 23300 | 23350 | 23350 | 23300 | 99 |
| 398 | 20231019 | 120900 | 938455250 | 23300 | 23350 | 23350 | 23300 | 122 |
| 399 | 20231019 | 120800 | 935611150 | 23300 | 23300 | 23350 | 23300 | 138 |
| 400 | 20231019 | 120700 | 932393100 | 23350 | 23350 | 23350 | 23300 | 107 |
| 401 | 20231019 | 120600 | 929896650 | 23350 | 23350 | 23350 | 23300 | 58 |
| 402 | 20231019 | 120500 | 928542550 | 23350 | 23300 | 23350 | 23300 | 42 |
| 403 | 20231019 | 120400 | 927563800 | 23350 | 23350 | 23350 | 23350 | 48 |
| 404 | 20231019 | 120300 | 926443000 | 23350 | 23300 | 23350 | 23300 | 240 |
| 405 | 20231019 | 120200 | 920847750 | 23300 | 23350 | 23350 | 23300 | 74 |
| 406 | 20231019 | 120100 | 919120700 | 23300 | 23300 | 23350 | 23300 | 45 |
| 407 | 20231019 | 120000 | 918072000 | 23300 | 23300 | 23350 | 23300 | 174 |
| 408 | 20231019 | 115900 | 914014900 | 23350 | 23300 | 23350 | 23300 | 51 |
| 409 | 20231019 | 115800 | 912824300 | 23350 | 23300 | 23350 | 23300 | 55 |
| 410 | 20231019 | 115700 | 911542650 | 23350 | 23300 | 23350 | 23300 | 71 |
| 411 | 20231019 | 115600 | 909885300 | 23300 | 23350 | 23350 | 23300 | 86 |
| 412 | 20231019 | 115500 | 907881150 | 23300 | 23300 | 23350 | 23300 | 65 |
| 413 | 20231019 | 115400 | 906364250 | 23300 | 23300 | 23350 | 23300 | 108 |
| 414 | 20231019 | 115300 | 903846550 | 23350 | 23300 | 23350 | 23300 | 74 |
| 415 | 20231019 | 115200 | 902119800 | 23350 | 23350 | 23350 | 23300 | 115 |
| 416 | 20231019 | 115100 | 899437400 | 23300 | 23300 | 23350 | 23300 | 109 |
| 417 | 20231019 | 115000 | 896894900 | 23300 | 23350 | 23350 | 23300 | 14 |
| 418 | 20231019 | 114900 | 896568600 | 23300 | 23300 | 23350 | 23300 | 101 |
| 419 | 20231019 | 114800 | 894212700 | 23300 | 23350 | 23350 | 23300 | 124 |
| 420 | 20231019 | 114700 | 891320650 | 23300 | 23300 | 23350 | 23300 | 55 |
| 421 | 20231019 | 114600 | 890039000 | 23350 | 23300 | 23350 | 23300 | 51 |
| 422 | 20231019 | 114500 | 888848650 | 23300 | 23250 | 23350 | 23250 | 138 |
| 423 | 20231019 | 114400 | 885635300 | 23250 | 23300 | 23300 | 23250 | 92 |
| 424 | 20231019 | 114300 | 883492350 | 23350 | 23250 | 23350 | 23200 | 235 |
| 425 | 20231019 | 114200 | 878019400 | 23300 | 23250 | 23300 | 23200 | 351 |
| 426 | 20231019 | 114100 | 869852650 | 23250 | 23300 | 23300 | 23250 | 68 |
| 427 | 20231019 | 114000 | 868268800 | 23250 | 23300 | 23300 | 23250 | 95 |
| 428 | 20231019 | 113900 | 866057900 | 23250 | 23250 | 23300 | 23250 | 15 |
| 429 | 20231019 | 113800 | 865709050 | 23300 | 23250 | 23300 | 23250 | 146 |
| 430 | 20231019 | 113700 | 862311050 | 23250 | 23300 | 23300 | 23250 | 76 |
| 431 | 20231019 | 113600 | 860541150 | 23250 | 23250 | 23300 | 23250 | 53 |
| 432 | 20231019 | 113500 | 859308850 | 23300 | 23250 | 23300 | 23250 | 66 |
| 433 | 20231019 | 113400 | 857771600 | 23300 | 23250 | 23300 | 23250 | 115 |
| 434 | 20231019 | 113300 | 855094850 | 23250 | 23250 | 23300 | 23250 | 409 |
| 435 | 20231019 | 113200 | 845582950 | 23250 | 23300 | 23350 | 23250 | 131 |
| 436 | 20231019 | 113100 | 842533900 | 23300 | 23350 | 23350 | 23250 | 207 |
| 437 | 20231019 | 113000 | 837710750 | 23300 | 23350 | 23350 | 23300 | 187 |
| 438 | 20231019 | 112900 | 833345300 | 23350 | 23300 | 23350 | 23300 | 126 |
| 439 | 20231019 | 112800 | 830409350 | 23300 | 23300 | 23350 | 23250 | 22 |
| 440 | 20231019 | 112700 | 829897300 | 23300 | 23300 | 23350 | 23300 | 137 |
| 441 | 20231019 | 112600 | 826703250 | 23300 | 23300 | 23300 | 23250 | 51 |
| 442 | 20231019 | 112500 | 825515100 | 23300 | 23250 | 23300 | 23250 | 78 |
| 443 | 20231019 | 112400 | 823699700 | 23300 | 23350 | 23350 | 23250 | 131 |
| 444 | 20231019 | 112300 | 820648050 | 23350 | 23300 | 23350 | 23300 | 60 |
| 445 | 20231019 | 112200 | 819247550 | 23350 | 23300 | 23350 | 23300 | 93 |
| 446 | 20231019 | 112100 | 817078050 | 23300 | 23350 | 23350 | 23300 | 16 |
| 447 | 20231019 | 112000 | 816705100 | 23300 | 23300 | 23300 | 23300 | 231 |
| 448 | 20231019 | 111900 | 811322800 | 23300 | 23300 | 23300 | 23300 | 519 |
| 449 | 20231019 | 111800 | 799230100 | 23300 | 23300 | 23300 | 23250 | 68 |
| 450 | 20231019 | 111700 | 797648050 | 23300 | 23300 | 23300 | 23250 | 52 |
| 451 | 20231019 | 111600 | 796436750 | 23300 | 23350 | 23350 | 23300 | 1019 |
| 452 | 20231019 | 111500 | 772689700 | 23300 | 23300 | 23350 | 23300 | 95 |
| 453 | 20231019 | 111400 | 770473450 | 23300 | 23350 | 23350 | 23300 | 111 |
| 454 | 20231019 | 111300 | 767882100 | 23350 | 23300 | 23350 | 23300 | 245 |
| 455 | 20231019 | 111200 | 762170100 | 23350 | 23350 | 23350 | 23350 | 46 |
| 456 | 20231019 | 111100 | 761096000 | 23300 | 23300 | 23350 | 23300 | 108 |
| 457 | 20231019 | 111000 | 758577400 | 23300 | 23350 | 23350 | 23300 | 16 |
| 458 | 20231019 | 110900 | 758203950 | 23350 | 23350 | 23350 | 23300 | 85 |
| 459 | 20231019 | 110800 | 756221150 | 23350 | 23300 | 23350 | 23300 | 813 |
| 460 | 20231019 | 110700 | 737272750 | 23300 | 23300 | 23350 | 23300 | 47 |
| 461 | 20231019 | 110600 | 736177450 | 23350 | 23300 | 23350 | 23300 | 551 |
| 462 | 20231019 | 110500 | 723333500 | 23350 | 23300 | 23350 | 23300 | 152 |
| 463 | 20231019 | 110400 | 719789850 | 23300 | 23350 | 23350 | 23300 | 330 |
| 464 | 20231019 | 110300 | 712096400 | 23350 | 23350 | 23350 | 23350 | 16 |
| 465 | 20231019 | 110200 | 711722800 | 23300 | 23350 | 23350 | 23300 | 82 |
| 466 | 20231019 | 110100 | 709810150 | 23350 | 23350 | 23350 | 23350 | 44 |
| 467 | 20231019 | 110000 | 708782750 | 23300 | 23350 | 23350 | 23300 | 100 |
| 468 | 20231019 | 105900 | 706450050 | 23350 | 23350 | 23350 | 23350 | 14 |
| 469 | 20231019 | 105800 | 706123150 | 23300 | 23350 | 23350 | 23300 | 89 |
| 470 | 20231019 | 105700 | 704046950 | 23300 | 23300 | 23350 | 23300 | 102 |
| 471 | 20231019 | 105600 | 701667300 | 23350 | 23350 | 23350 | 23350 | 11 |
| 472 | 20231019 | 105500 | 701410450 | 23350 | 23350 | 23350 | 23300 | 239 |
| 473 | 20231019 | 105400 | 695832250 | 23300 | 23350 | 23350 | 23300 | 66 |
| 474 | 20231019 | 105300 | 694291300 | 23350 | 23400 | 23400 | 23350 | 134 |
| 475 | 20231019 | 105200 | 691159600 | 23400 | 23400 | 23400 | 23400 | 2 |
| 476 | 20231019 | 105100 | 691112800 | 23400 | 23400 | 23400 | 23350 | 154 |
| 477 | 20231019 | 105000 | 687514150 | 23400 | 23400 | 23400 | 23350 | 107 |
| 478 | 20231019 | 104900 | 685013550 | 23350 | 23400 | 23400 | 23350 | 106 |
| 479 | 20231019 | 104800 | 682535600 | 23400 | 23400 | 23400 | 23350 | 47 |
| 480 | 20231019 | 104700 | 681438000 | 23400 | 23400 | 23400 | 23400 | 56 |
| 481 | 20231019 | 104600 | 680127600 | 23350 | 23350 | 23400 | 23350 | 123 |
| 482 | 20231019 | 104500 | 677252950 | 23350 | 23350 | 23400 | 23350 | 212 |
| 483 | 20231019 | 104400 | 672302600 | 23400 | 23350 | 23400 | 23300 | 299 |
| 484 | 20231019 | 104300 | 665319800 | 23400 | 23300 | 23400 | 23300 | 1139 |
| 485 | 20231019 | 104200 | 638740900 | 23350 | 23350 | 23350 | 23300 | 110 |
| 486 | 20231019 | 104100 | 636175300 | 23350 | 23350 | 23350 | 23300 | 107 |
| 487 | 20231019 | 104000 | 633680100 | 23350 | 23350 | 23350 | 23300 | 110 |
| 488 | 20231019 | 103900 | 631114800 | 23350 | 23350 | 23350 | 23300 | 122 |
| 489 | 20231019 | 103800 | 628269850 | 23350 | 23350 | 23350 | 23350 | 16 |
| 490 | 20231019 | 103700 | 627896250 | 23350 | 23300 | 23350 | 23300 | 170 |
| 491 | 20231019 | 103600 | 623931950 | 23350 | 23350 | 23350 | 23300 | 123 |
| 492 | 20231019 | 103500 | 621062550 | 23300 | 23350 | 23350 | 23300 | 93 |
| 493 | 20231019 | 103400 | 618892950 | 23350 | 23350 | 23350 | 23350 | 70 |
| 494 | 20231019 | 103300 | 617258450 | 23350 | 23350 | 23350 | 23300 | 86 |
| 495 | 20231019 | 103200 | 615252250 | 23350 | 23350 | 23350 | 23350 | 57 |
| 496 | 20231019 | 103100 | 613921300 | 23350 | 23350 | 23350 | 23300 | 84 |
| 497 | 20231019 | 103000 | 611961850 | 23350 | 23350 | 23350 | 23350 | 4 |
| 498 | 20231019 | 102900 | 611868450 | 23350 | 23350 | 23350 | 23350 | 58 |
| 499 | 20231019 | 102800 | 610514150 | 23350 | 23350 | 23350 | 23350 | 55 |
| 500 | 20231019 | 102700 | 609229900 | 23350 | 23350 | 23350 | 23350 | 3 |
| 501 | 20231019 | 102600 | 609159850 | 23350 | 23350 | 23350 | 23350 | 42 |
| 502 | 20231019 | 102500 | 608179150 | 23350 | 23350 | 23350 | 23350 | 58 |
| 503 | 20231019 | 102400 | 606824850 | 23350 | 23350 | 23350 | 23350 | 8 |
| 504 | 20231019 | 102300 | 606638050 | 23350 | 23350 | 23350 | 23350 | 3 |
| 505 | 20231019 | 102200 | 606568000 | 23350 | 23300 | 23350 | 23300 | 44 |
| 506 | 20231019 | 102100 | 605541950 | 23350 | 23350 | 23350 | 23350 | 10 |
| 507 | 20231019 | 102000 | 605308450 | 23350 | 23350 | 23350 | 23350 | 2 |
| 508 | 20231019 | 101900 | 605261750 | 23350 | 23350 | 23350 | 23350 | 16 |
| 509 | 20231019 | 101800 | 604888150 | 23350 | 23350 | 23350 | 23350 | 2 |
| 510 | 20231019 | 101700 | 604841450 | 23350 | 23350 | 23350 | 23350 | 2 |
| 511 | 20231019 | 101600 | 604794750 | 23350 | 23350 | 23350 | 23350 | 23 |
| 512 | 20231019 | 101500 | 604257700 | 23300 | 23300 | 23300 | 23300 | 5 |
| 513 | 20231019 | 101400 | 604141200 | 23350 | 23350 | 23400 | 23300 | 196 |
| 514 | 20231019 | 101300 | 599566750 | 23350 | 23400 | 23400 | 23350 | 233 |
| 515 | 20231019 | 101200 | 594125100 | 23400 | 23350 | 23400 | 23350 | 627 |
| 516 | 20231019 | 101100 | 579484050 | 23350 | 23350 | 23350 | 23350 | 2 |
| 517 | 20231019 | 101000 | 579437350 | 23350 | 23300 | 23350 | 23300 | 44 |
| 518 | 20231019 | 100900 | 578411450 | 23350 | 23350 | 23350 | 23350 | 16 |
| 519 | 20231019 | 100800 | 578037850 | 23350 | 23350 | 23350 | 23350 | 1 |
| 520 | 20231019 | 100700 | 578014500 | 23350 | 23350 | 23350 | 23350 | 2 |
| 521 | 20231019 | 100600 | 577967800 | 23350 | 23350 | 23350 | 23350 | 19 |
| 522 | 20231019 | 100500 | 577524150 | 23350 | 23350 | 23350 | 23350 | 2 |
| 523 | 20231019 | 100400 | 577477450 | 23300 | 23350 | 23350 | 23300 | 33 |
| 524 | 20231019 | 100300 | 576708250 | 23350 | 23350 | 23350 | 23350 | 28 |
| 525 | 20231019 | 100200 | 576054450 | 23300 | 23350 | 23350 | 23300 | 20 |
| 526 | 20231019 | 100100 | 575588400 | 23350 | 23350 | 23400 | 23350 | 877 |
| 527 | 20231019 | 100000 | 555109950 | 23400 | 23400 | 23400 | 23400 | 12 |
| 528 | 20231019 | 095900 | 554829150 | 23400 | 23400 | 23400 | 23400 | 13 |
| 529 | 20231019 | 095800 | 554524950 | 23400 | 23350 | 23400 | 23350 | 29 |
| 530 | 20231019 | 095700 | 553846400 | 23400 | 23400 | 23400 | 23400 | 5 |
| 531 | 20231019 | 095600 | 553729400 | 23350 | 23400 | 23400 | 23350 | 56 |
| 532 | 20231019 | 095500 | 552421250 | 23400 | 23400 | 23400 | 23350 | 54 |
| 533 | 20231019 | 095400 | 551159650 | 23350 | 23400 | 23400 | 23350 | 104 |
| 534 | 20231019 | 095300 | 548727050 | 23400 | 23350 | 23400 | 23300 | 1265 |
| 535 | 20231019 | 095200 | 519184950 | 23350 | 23300 | 23350 | 23300 | 1290 |
| 536 | 20231019 | 095100 | 489126700 | 23300 | 23300 | 23300 | 23250 | 17 |
| 537 | 20231019 | 095000 | 488731200 | 23300 | 23300 | 23300 | 23300 | 9 |
| 538 | 20231019 | 094900 | 488521500 | 23300 | 23300 | 23300 | 23300 | 2 |
| 539 | 20231019 | 094800 | 488474900 | 23300 | 23300 | 23300 | 23300 | 30 |
| 540 | 20231019 | 094700 | 487775900 | 23300 | 23300 | 23300 | 23300 | 7 |
| 541 | 20231019 | 094600 | 487612800 | 23300 | 23300 | 23300 | 23250 | 98 |
| 542 | 20231019 | 094500 | 485333500 | 23300 | 23300 | 23300 | 23300 | 7 |
| 543 | 20231019 | 094400 | 485170400 | 23300 | 23300 | 23300 | 23250 | 18 |
| 544 | 20231019 | 094300 | 484751650 | 23250 | 23300 | 23300 | 23250 | 10 |
| 545 | 20231019 | 094200 | 484518950 | 23250 | 23300 | 23300 | 23250 | 26 |
| 546 | 20231019 | 094100 | 483914250 | 23250 | 23250 | 23300 | 23250 | 28 |
| 547 | 20231019 | 094000 | 483263150 | 23300 | 23300 | 23300 | 23250 | 21 |
| 548 | 20231019 | 093900 | 482774150 | 23300 | 23250 | 23300 | 23250 | 29 |
| 549 | 20231019 | 093800 | 482098750 | 23300 | 23300 | 23300 | 23300 | 12 |
| 550 | 20231019 | 093700 | 481819150 | 23300 | 23300 | 23300 | 23250 | 19 |
| 551 | 20231019 | 093600 | 481376750 | 23350 | 23250 | 23350 | 23250 | 289 |
| 552 | 20231019 | 093500 | 474643050 | 23300 | 23350 | 23350 | 23300 | 127 |
| 553 | 20231019 | 093400 | 471680850 | 23350 | 23350 | 23350 | 23350 | 89 |
| 554 | 20231019 | 093300 | 469602700 | 23350 | 23350 | 23350 | 23300 | 66 |
| 555 | 20231019 | 093200 | 468061650 | 23350 | 23350 | 23350 | 23300 | 889 |
| 556 | 20231019 | 093100 | 447342100 | 23350 | 23350 | 23350 | 23300 | 114 |
| 557 | 20231019 | 093000 | 444683650 | 23350 | 23300 | 23350 | 23300 | 67 |
| 558 | 20231019 | 092900 | 443120150 | 23300 | 23250 | 23300 | 23200 | 890 |
| 559 | 20231019 | 092800 | 422431600 | 23250 | 23250 | 23250 | 23200 | 480 |
| 560 | 20231019 | 092700 | 411292500 | 23250 | 23250 | 23250 | 23200 | 110 |
| 561 | 20231019 | 092600 | 408737850 | 23250 | 23200 | 23250 | 23200 | 538 |
| 562 | 20231019 | 092500 | 396255250 | 23200 | 23200 | 23200 | 23150 | 171 |
| 563 | 20231019 | 092400 | 392291350 | 23150 | 23150 | 23200 | 23150 | 141 |
| 564 | 20231019 | 092300 | 389027150 | 23200 | 23200 | 23200 | 23150 | 69 |
| 565 | 20231019 | 092200 | 387429600 | 23200 | 23200 | 23200 | 23100 | 187 |
| 566 | 20231019 | 092100 | 383097250 | 23200 | 23200 | 23250 | 23150 | 2087 |
| 567 | 20231019 | 092000 | 334751500 | 23250 | 23250 | 23250 | 23200 | 53 |
| 568 | 20231019 | 091900 | 333521600 | 23200 | 23100 | 23250 | 23100 | 1221 |
| 569 | 20231019 | 091800 | 305246000 | 23150 | 23150 | 23200 | 23150 | 970 |
| 570 | 20231019 | 091700 | 282790450 | 23200 | 23200 | 23200 | 23200 | 6 |
| 571 | 20231019 | 091600 | 282651250 | 23200 | 23150 | 23200 | 23150 | 62 |
| 572 | 20231019 | 091500 | 281215800 | 23150 | 23150 | 23200 | 23150 | 474 |
| 573 | 20231019 | 091400 | 270242600 | 23100 | 23200 | 23200 | 23100 | 1497 |
| 574 | 20231019 | 091300 | 235565800 | 23250 | 23200 | 23250 | 23200 | 253 |
| 575 | 20231019 | 091200 | 229696050 | 23200 | 23250 | 23250 | 23150 | 2480 |
| 576 | 20231019 | 091100 | 172217000 | 23200 | 23200 | 23250 | 23200 | 15 |
| 577 | 20231019 | 091000 | 171868900 | 23250 | 23250 | 23250 | 23200 | 45 |
| 578 | 20231019 | 090900 | 170822700 | 23250 | 23250 | 23250 | 23200 | 440 |
| 579 | 20231019 | 090800 | 160609900 | 23250 | 23300 | 23300 | 23250 | 434 |
| 580 | 20231019 | 090700 | 150516050 | 23250 | 23250 | 23250 | 23250 | 56 |
| 581 | 20231019 | 090600 | 149214050 | 23300 | 23300 | 23300 | 23200 | 314 |
| 582 | 20231019 | 090500 | 141918550 | 23250 | 23250 | 23250 | 23250 | 6 |
| 583 | 20231019 | 090400 | 141779050 | 23250 | 23200 | 23250 | 23200 | 290 |
| 584 | 20231019 | 090300 | 135041300 | 23200 | 23200 | 23250 | 23200 | 1740 |
| 585 | 20231019 | 090200 | 94603050 | 23150 | 23150 | 23250 | 23150 | 1820 |
| 586 | 20231019 | 090100 | 52329750 | 23200 | 23300 | 23400 | 23200 | 2006 |
| 587 | 20231019 | 090000 | 5685200 | 23300 | 23300 | 23300 | 23300 | 244 |