31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 184600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 15007 |
| 3 | 20231016 | 184500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20231016 | 184400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20231016 | 184300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20231016 | 184200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20231016 | 184100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20231016 | 184000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20231016 | 183900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20231016 | 183800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20231016 | 183700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20231016 | 183600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20231016 | 183500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20231016 | 183400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20231016 | 183300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20231016 | 183200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20231016 | 183100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20231016 | 183000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20231016 | 182900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20231016 | 182800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20231016 | 182700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20231016 | 182600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20231016 | 182500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20231016 | 182400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20231016 | 182300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20231016 | 182200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20231016 | 182100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20231016 | 182000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20231016 | 181900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20231016 | 181800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20231016 | 181700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20231016 | 181600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 15007 |
| 33 | 20231016 | 181500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20231016 | 181400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20231016 | 181300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20231016 | 181200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20231016 | 181100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20231016 | 181000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20231016 | 180900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20231016 | 180800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20231016 | 180700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20231016 | 180600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20231016 | 180500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20231016 | 180400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20231016 | 180300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20231016 | 180200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20231016 | 180100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20231016 | 180000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20231016 | 175900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20231016 | 175800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20231016 | 175700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20231016 | 175600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20231016 | 175500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20231016 | 175400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20231016 | 175300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20231016 | 175200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20231016 | 175100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20231016 | 175000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20231016 | 174900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20231016 | 174800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20231016 | 174700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20231016 | 174600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 15007 |
| 63 | 20231016 | 174500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20231016 | 174400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20231016 | 174300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20231016 | 174200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20231016 | 174100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20231016 | 174000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20231016 | 173900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20231016 | 173800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20231016 | 173700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20231016 | 173600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20231016 | 173500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20231016 | 173400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20231016 | 173300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20231016 | 173200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20231016 | 173100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20231016 | 173000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20231016 | 172900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20231016 | 172800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20231016 | 172700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20231016 | 172600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20231016 | 172500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20231016 | 172400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20231016 | 172300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20231016 | 172200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20231016 | 172100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20231016 | 172000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20231016 | 171900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20231016 | 171800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20231016 | 171700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20231016 | 171600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 15007 |
| 93 | 20231016 | 171500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20231016 | 171400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20231016 | 171300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20231016 | 171200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20231016 | 171100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20231016 | 171000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20231016 | 170900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20231016 | 170800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20231016 | 170700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20231016 | 170600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20231016 | 170500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20231016 | 170400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20231016 | 170300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20231016 | 170200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20231016 | 170100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20231016 | 170000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20231016 | 165900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20231016 | 165800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20231016 | 165700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20231016 | 165600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20231016 | 165500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20231016 | 165400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20231016 | 165300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20231016 | 165200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20231016 | 165100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20231016 | 165000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20231016 | 164900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20231016 | 164800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20231016 | 164700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20231016 | 164600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 15007 |
| 123 | 20231016 | 164500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20231016 | 164400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20231016 | 164300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20231016 | 164200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20231016 | 164100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20231016 | 164000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20231016 | 163900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20231016 | 163800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20231016 | 163700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20231016 | 163600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20231016 | 163500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20231016 | 163400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20231016 | 163300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20231016 | 163200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20231016 | 163100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20231016 | 163000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20231016 | 162900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20231016 | 162800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20231016 | 162700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20231016 | 162600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20231016 | 162500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20231016 | 162400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20231016 | 162300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20231016 | 162200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20231016 | 162100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20231016 | 162000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20231016 | 161900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20231016 | 161800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20231016 | 161700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20231016 | 161600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 15007 |
| 153 | 20231016 | 161500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20231016 | 161400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20231016 | 161300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20231016 | 161200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20231016 | 161100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20231016 | 161000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20231016 | 160900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20231016 | 160800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20231016 | 160700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20231016 | 160600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20231016 | 160500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20231016 | 160400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20231016 | 160300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20231016 | 160200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20231016 | 160100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20231016 | 160000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20231016 | 155900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20231016 | 155800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20231016 | 155700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20231016 | 155600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20231016 | 155500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20231016 | 155400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20231016 | 155300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20231016 | 155200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20231016 | 155100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20231016 | 155000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20231016 | 154900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20231016 | 154800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20231016 | 154700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20231016 | 154600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 15007 |
| 183 | 20231016 | 154500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20231016 | 154400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20231016 | 154300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20231016 | 154200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20231016 | 154100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20231016 | 154000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20231016 | 153900 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20231016 | 153800 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20231016 | 153700 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20231016 | 153600 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20231016 | 153500 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20231016 | 153400 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20231016 | 153300 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20231016 | 153200 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20231016 | 153100 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20231016 | 153000 | 4614054450 | 23500 | 23500 | 23500 | 23500 | 15007 |
| 199 | 20231016 | 152900 | 4261389950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20231016 | 152800 | 4261389950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20231016 | 152700 | 4261389950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20231016 | 152600 | 4261389950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20231016 | 152500 | 4261389950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20231016 | 152400 | 4261389950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20231016 | 152300 | 4261389950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20231016 | 152200 | 4261389950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20231016 | 152100 | 4261389950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20231016 | 152000 | 4261389950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20231016 | 151900 | 4261389950 | 23500 | 23500 | 23550 | 23500 | 620 |
| 210 | 20231016 | 151800 | 4246800200 | 23550 | 23550 | 23550 | 23500 | 424 |
| 211 | 20231016 | 151700 | 4236816750 | 23550 | 23500 | 23550 | 23450 | 1778 |
| 212 | 20231016 | 151600 | 4195026550 | 23500 | 23450 | 23500 | 23450 | 605 |
| 213 | 20231016 | 151500 | 4180828100 | 23450 | 23450 | 23500 | 23450 | 329 |
| 214 | 20231016 | 151400 | 4173100400 | 23450 | 23450 | 23500 | 23450 | 353 |
| 215 | 20231016 | 151300 | 4164814350 | 23450 | 23500 | 23500 | 23450 | 446 |
| 216 | 20231016 | 151200 | 4154342400 | 23450 | 23500 | 23500 | 23450 | 1230 |
| 217 | 20231016 | 151100 | 4125490100 | 23500 | 23450 | 23500 | 23450 | 405 |
| 218 | 20231016 | 151000 | 4115976900 | 23500 | 23500 | 23500 | 23450 | 728 |
| 219 | 20231016 | 150900 | 4098878600 | 23500 | 23500 | 23500 | 23450 | 487 |
| 220 | 20231016 | 150800 | 4087435350 | 23450 | 23500 | 23500 | 23450 | 551 |
| 221 | 20231016 | 150700 | 4074505000 | 23450 | 23500 | 23500 | 23450 | 421 |
| 222 | 20231016 | 150600 | 4064614900 | 23450 | 23500 | 23500 | 23450 | 251 |
| 223 | 20231016 | 150500 | 4058717950 | 23500 | 23500 | 23550 | 23450 | 451 |
| 224 | 20231016 | 150400 | 4048111350 | 23500 | 23500 | 23550 | 23500 | 407 |
| 225 | 20231016 | 150300 | 4038539400 | 23500 | 23500 | 23550 | 23450 | 442 |
| 226 | 20231016 | 150200 | 4028152150 | 23500 | 23500 | 23500 | 23450 | 935 |
| 227 | 20231016 | 150100 | 4006183500 | 23500 | 23550 | 23550 | 23500 | 1024 |
| 228 | 20231016 | 150000 | 3982109000 | 23500 | 23500 | 23550 | 23500 | 551 |
| 229 | 20231016 | 145900 | 3969153550 | 23500 | 23550 | 23550 | 23500 | 692 |
| 230 | 20231016 | 145800 | 3952879650 | 23550 | 23500 | 23550 | 23500 | 448 |
| 231 | 20231016 | 145700 | 3942336250 | 23550 | 23550 | 23550 | 23500 | 365 |
| 232 | 20231016 | 145600 | 3933751600 | 23500 | 23500 | 23550 | 23500 | 551 |
| 233 | 20231016 | 145500 | 3920781700 | 23550 | 23550 | 23550 | 23500 | 313 |
| 234 | 20231016 | 145400 | 3913414400 | 23550 | 23550 | 23550 | 23500 | 667 |
| 235 | 20231016 | 145300 | 3897712100 | 23550 | 23550 | 23550 | 23500 | 337 |
| 236 | 20231016 | 145200 | 3889782650 | 23550 | 23550 | 23550 | 23500 | 781 |
| 237 | 20231016 | 145100 | 3871407450 | 23500 | 23500 | 23550 | 23500 | 205 |
| 238 | 20231016 | 145000 | 3866583350 | 23550 | 23500 | 23550 | 23500 | 529 |
| 239 | 20231016 | 144900 | 3854128900 | 23500 | 23550 | 23550 | 23500 | 374 |
| 240 | 20231016 | 144800 | 3845326400 | 23550 | 23500 | 23550 | 23500 | 384 |
| 241 | 20231016 | 144700 | 3836288050 | 23550 | 23550 | 23550 | 23500 | 546 |
| 242 | 20231016 | 144600 | 3823436550 | 23550 | 23500 | 23550 | 23500 | 443 |
| 243 | 20231016 | 144500 | 3813013250 | 23500 | 23550 | 23600 | 23500 | 1638 |
| 244 | 20231016 | 144400 | 3774419150 | 23600 | 23550 | 23600 | 23550 | 294 |
| 245 | 20231016 | 144300 | 3767485300 | 23600 | 23600 | 23600 | 23550 | 279 |
| 246 | 20231016 | 144200 | 3760903450 | 23550 | 23600 | 23600 | 23550 | 422 |
| 247 | 20231016 | 144100 | 3750946450 | 23550 | 23600 | 23600 | 23550 | 515 |
| 248 | 20231016 | 144000 | 3738794900 | 23600 | 23600 | 23600 | 23550 | 395 |
| 249 | 20231016 | 143900 | 3729475300 | 23600 | 23600 | 23600 | 23550 | 408 |
| 250 | 20231016 | 143800 | 3719847550 | 23600 | 23600 | 23600 | 23550 | 300 |
| 251 | 20231016 | 143700 | 3712771250 | 23550 | 23600 | 23600 | 23550 | 442 |
| 252 | 20231016 | 143600 | 3702341200 | 23600 | 23550 | 23600 | 23550 | 210 |
| 253 | 20231016 | 143500 | 3697386550 | 23600 | 23550 | 23600 | 23550 | 939 |
| 254 | 20231016 | 143400 | 3675257600 | 23550 | 23550 | 23550 | 23500 | 352 |
| 255 | 20231016 | 143300 | 3666969900 | 23550 | 23600 | 23650 | 23500 | 3293 |
| 256 | 20231016 | 143200 | 3589306650 | 23600 | 23650 | 23650 | 23600 | 198 |
| 257 | 20231016 | 143100 | 3584626200 | 23650 | 23600 | 23700 | 23600 | 821 |
| 258 | 20231016 | 143000 | 3565228150 | 23650 | 23750 | 23750 | 23600 | 453 |
| 259 | 20231016 | 142900 | 3554499150 | 23750 | 23700 | 23750 | 23600 | 751 |
| 260 | 20231016 | 142800 | 3536698350 | 23650 | 23750 | 23750 | 23650 | 986 |
| 261 | 20231016 | 142700 | 3513319150 | 23650 | 23700 | 23750 | 23650 | 647 |
| 262 | 20231016 | 142600 | 3497982700 | 23700 | 23650 | 23750 | 23650 | 564 |
| 263 | 20231016 | 142500 | 3484612250 | 23750 | 23700 | 23750 | 23650 | 743 |
| 264 | 20231016 | 142400 | 3466987500 | 23700 | 23650 | 23700 | 23650 | 713 |
| 265 | 20231016 | 142300 | 3450091850 | 23700 | 23700 | 23700 | 23650 | 739 |
| 266 | 20231016 | 142200 | 3432581500 | 23700 | 23700 | 23700 | 23650 | 586 |
| 267 | 20231016 | 142100 | 3418694800 | 23700 | 23650 | 23700 | 23650 | 937 |
| 268 | 20231016 | 142000 | 3396503050 | 23700 | 23650 | 23700 | 23600 | 717 |
| 269 | 20231016 | 141900 | 3379524600 | 23600 | 23700 | 23700 | 23600 | 547 |
| 270 | 20231016 | 141800 | 3366564950 | 23700 | 23700 | 23700 | 23600 | 751 |
| 271 | 20231016 | 141700 | 3348777400 | 23700 | 23650 | 23700 | 23600 | 690 |
| 272 | 20231016 | 141600 | 3332438950 | 23700 | 23650 | 23700 | 23600 | 631 |
| 273 | 20231016 | 141500 | 3317501600 | 23650 | 23600 | 23700 | 23600 | 720 |
| 274 | 20231016 | 141400 | 3300465750 | 23650 | 23600 | 23700 | 23600 | 806 |
| 275 | 20231016 | 141300 | 3281384200 | 23650 | 23650 | 23700 | 23600 | 557 |
| 276 | 20231016 | 141200 | 3268197700 | 23600 | 23600 | 23700 | 23600 | 669 |
| 277 | 20231016 | 141100 | 3252371500 | 23700 | 23600 | 23700 | 23600 | 733 |
| 278 | 20231016 | 141000 | 3235035450 | 23650 | 23700 | 23700 | 23600 | 673 |
| 279 | 20231016 | 140900 | 3219108500 | 23700 | 23600 | 23700 | 23600 | 868 |
| 280 | 20231016 | 140800 | 3198583100 | 23650 | 23600 | 23650 | 23500 | 4671 |
| 281 | 20231016 | 140700 | 3088460800 | 23600 | 23600 | 23650 | 23500 | 1254 |
| 282 | 20231016 | 140600 | 3058893550 | 23600 | 23600 | 23650 | 23550 | 1014 |
| 283 | 20231016 | 140500 | 3034953500 | 23650 | 23650 | 23650 | 23550 | 739 |
| 284 | 20231016 | 140400 | 3017485650 | 23650 | 23600 | 23650 | 23600 | 723 |
| 285 | 20231016 | 140300 | 3000394650 | 23650 | 23650 | 23650 | 23550 | 753 |
| 286 | 20231016 | 140200 | 2982598900 | 23600 | 23600 | 23650 | 23550 | 879 |
| 287 | 20231016 | 140100 | 2961840350 | 23600 | 23600 | 23600 | 23550 | 860 |
| 288 | 20231016 | 140000 | 2941546600 | 23600 | 23600 | 23600 | 23550 | 444 |
| 289 | 20231016 | 135900 | 2931069550 | 23600 | 23600 | 23600 | 23550 | 1043 |
| 290 | 20231016 | 135800 | 2906457700 | 23600 | 23550 | 23600 | 23500 | 623 |
| 291 | 20231016 | 135700 | 2891759650 | 23600 | 23550 | 23600 | 23500 | 923 |
| 292 | 20231016 | 135600 | 2869998300 | 23550 | 23550 | 23600 | 23500 | 711 |
| 293 | 20231016 | 135500 | 2853252150 | 23550 | 23500 | 23550 | 23500 | 1048 |
| 294 | 20231016 | 135400 | 2828595000 | 23500 | 23450 | 23500 | 23450 | 648 |
| 295 | 20231016 | 135300 | 2813369700 | 23500 | 23500 | 23500 | 23450 | 637 |
| 296 | 20231016 | 135200 | 2798402450 | 23500 | 23500 | 23500 | 23400 | 2401 |
| 297 | 20231016 | 135100 | 2742139700 | 23500 | 23500 | 23500 | 23400 | 701 |
| 298 | 20231016 | 135000 | 2725680450 | 23450 | 23500 | 23500 | 23400 | 826 |
| 299 | 20231016 | 134900 | 2706297850 | 23500 | 23500 | 23500 | 23400 | 726 |
| 300 | 20231016 | 134800 | 2689243000 | 23450 | 23450 | 23500 | 23400 | 620 |
| 301 | 20231016 | 134700 | 2674684100 | 23500 | 23450 | 23500 | 23350 | 752 |
| 302 | 20231016 | 134600 | 2657052800 | 23450 | 23450 | 23450 | 23400 | 721 |
| 303 | 20231016 | 134500 | 2640155600 | 23450 | 23400 | 23450 | 23350 | 587 |
| 304 | 20231016 | 134400 | 2626411500 | 23400 | 23400 | 23450 | 23350 | 1049 |
| 305 | 20231016 | 134300 | 2601864400 | 23450 | 23400 | 23450 | 23400 | 566 |
| 306 | 20231016 | 134200 | 2588601500 | 23450 | 23450 | 23450 | 23400 | 618 |
| 307 | 20231016 | 134100 | 2574118350 | 23400 | 23450 | 23450 | 23400 | 653 |
| 308 | 20231016 | 134000 | 2558811500 | 23450 | 23450 | 23450 | 23400 | 689 |
| 309 | 20231016 | 133900 | 2542656900 | 23400 | 23450 | 23450 | 23400 | 617 |
| 310 | 20231016 | 133800 | 2528189550 | 23450 | 23400 | 23450 | 23350 | 831 |
| 311 | 20231016 | 133700 | 2508737900 | 23400 | 23400 | 23400 | 23350 | 482 |
| 312 | 20231016 | 133600 | 2497462800 | 23400 | 23300 | 23400 | 23300 | 1075 |
| 313 | 20231016 | 133500 | 2472336000 | 23350 | 23350 | 23350 | 23300 | 516 |
| 314 | 20231016 | 133400 | 2460290600 | 23300 | 23350 | 23350 | 23300 | 570 |
| 315 | 20231016 | 133300 | 2446986900 | 23350 | 23300 | 23350 | 23250 | 660 |
| 316 | 20231016 | 133200 | 2431592300 | 23300 | 23300 | 23350 | 23250 | 778 |
| 317 | 20231016 | 133100 | 2413459600 | 23300 | 23300 | 23300 | 23250 | 421 |
| 318 | 20231016 | 133000 | 2403656150 | 23250 | 23300 | 23300 | 23250 | 327 |
| 319 | 20231016 | 132900 | 2396043700 | 23250 | 23300 | 23300 | 23250 | 332 |
| 320 | 20231016 | 132800 | 2388314850 | 23300 | 23300 | 23350 | 23250 | 1138 |
| 321 | 20231016 | 132700 | 2361801600 | 23300 | 23300 | 23350 | 23300 | 213 |
| 322 | 20231016 | 132600 | 2356832900 | 23300 | 23300 | 23350 | 23300 | 396 |
| 323 | 20231016 | 132500 | 2347590000 | 23350 | 23300 | 23350 | 23300 | 371 |
| 324 | 20231016 | 132400 | 2338934950 | 23300 | 23300 | 23350 | 23300 | 135 |
| 325 | 20231016 | 132300 | 2335787850 | 23300 | 23350 | 23350 | 23300 | 449 |
| 326 | 20231016 | 132200 | 2325311350 | 23350 | 23300 | 23350 | 23300 | 163 |
| 327 | 20231016 | 132100 | 2321511550 | 23300 | 23350 | 23350 | 23300 | 182 |
| 328 | 20231016 | 132000 | 2317264550 | 23300 | 23350 | 23350 | 23300 | 250 |
| 329 | 20231016 | 131900 | 2311436050 | 23350 | 23300 | 23350 | 23300 | 360 |
| 330 | 20231016 | 131800 | 2303033850 | 23350 | 23350 | 23350 | 23300 | 279 |
| 331 | 20231016 | 131700 | 2296530150 | 23350 | 23350 | 23350 | 23300 | 418 |
| 332 | 20231016 | 131600 | 2286776050 | 23300 | 23300 | 23350 | 23300 | 225 |
| 333 | 20231016 | 131500 | 2281532300 | 23350 | 23300 | 23350 | 23300 | 241 |
| 334 | 20231016 | 131400 | 2275910150 | 23350 | 23350 | 23350 | 23300 | 206 |
| 335 | 20231016 | 131300 | 2271105250 | 23350 | 23300 | 23350 | 23300 | 441 |
| 336 | 20231016 | 131200 | 2260814800 | 23350 | 23300 | 23350 | 23300 | 169 |
| 337 | 20231016 | 131100 | 2256874150 | 23350 | 23300 | 23350 | 23300 | 291 |
| 338 | 20231016 | 131000 | 2250086000 | 23300 | 23350 | 23350 | 23300 | 288 |
| 339 | 20231016 | 130900 | 2243367150 | 23350 | 23300 | 23350 | 23300 | 180 |
| 340 | 20231016 | 130800 | 2239172150 | 23350 | 23350 | 23350 | 23300 | 330 |
| 341 | 20231016 | 130700 | 2231469950 | 23350 | 23300 | 23350 | 23300 | 166 |
| 342 | 20231016 | 130600 | 2227598500 | 23350 | 23300 | 23350 | 23300 | 431 |
| 343 | 20231016 | 130500 | 2217539500 | 23350 | 23300 | 23350 | 23300 | 339 |
| 344 | 20231016 | 130400 | 2209631550 | 23350 | 23350 | 23350 | 23300 | 300 |
| 345 | 20231016 | 130300 | 2202634050 | 23350 | 23350 | 23350 | 23300 | 145 |
| 346 | 20231016 | 130200 | 2199253150 | 23350 | 23350 | 23350 | 23300 | 239 |
| 347 | 20231016 | 130100 | 2193677650 | 23300 | 23350 | 23350 | 23300 | 162 |
| 348 | 20231016 | 130000 | 2189900050 | 23350 | 23300 | 23350 | 23300 | 308 |
| 349 | 20231016 | 125900 | 2182715550 | 23350 | 23350 | 23350 | 23300 | 213 |
| 350 | 20231016 | 125800 | 2177747850 | 23350 | 23300 | 23350 | 23300 | 302 |
| 351 | 20231016 | 125700 | 2170699950 | 23300 | 23250 | 23350 | 23250 | 290 |
| 352 | 20231016 | 125600 | 2163943100 | 23300 | 23300 | 23350 | 23300 | 248 |
| 353 | 20231016 | 125500 | 2158157800 | 23350 | 23350 | 23350 | 23300 | 295 |
| 354 | 20231016 | 125400 | 2151281800 | 23300 | 23350 | 23350 | 23300 | 313 |
| 355 | 20231016 | 125300 | 2143980650 | 23350 | 23300 | 23350 | 23300 | 301 |
| 356 | 20231016 | 125200 | 2136957150 | 23350 | 23350 | 23350 | 23300 | 777 |
| 357 | 20231016 | 125100 | 2118815700 | 23350 | 23350 | 23350 | 23300 | 284 |
| 358 | 20231016 | 125000 | 2112190200 | 23350 | 23350 | 23350 | 23300 | 216 |
| 359 | 20231016 | 124900 | 2107153600 | 23350 | 23350 | 23350 | 23300 | 341 |
| 360 | 20231016 | 124800 | 2099197200 | 23350 | 23300 | 23350 | 23300 | 169 |
| 361 | 20231016 | 124700 | 2095256100 | 23350 | 23350 | 23400 | 23300 | 525 |
| 362 | 20231016 | 124600 | 2082991200 | 23350 | 23300 | 23350 | 23300 | 131 |
| 363 | 20231016 | 124500 | 2079936900 | 23350 | 23350 | 23400 | 23300 | 1090 |
| 364 | 20231016 | 124400 | 2054481700 | 23350 | 23350 | 23350 | 23300 | 445 |
| 365 | 20231016 | 124300 | 2044098100 | 23350 | 23350 | 23350 | 23300 | 274 |
| 366 | 20231016 | 124200 | 2037704900 | 23350 | 23350 | 23350 | 23300 | 204 |
| 367 | 20231016 | 124100 | 2032948600 | 23300 | 23300 | 23350 | 23300 | 302 |
| 368 | 20231016 | 124000 | 2025903150 | 23350 | 23300 | 23350 | 23300 | 158 |
| 369 | 20231016 | 123900 | 2022219750 | 23300 | 23350 | 23350 | 23300 | 357 |
| 370 | 20231016 | 123800 | 2013891600 | 23350 | 23350 | 23350 | 23300 | 191 |
| 371 | 20231016 | 123700 | 2009437100 | 23300 | 23350 | 23350 | 23300 | 433 |
| 372 | 20231016 | 123600 | 1999334700 | 23350 | 23350 | 23350 | 23300 | 183 |
| 373 | 20231016 | 123500 | 1995067350 | 23350 | 23350 | 23350 | 23300 | 283 |
| 374 | 20231016 | 123400 | 1988466000 | 23300 | 23350 | 23350 | 23300 | 310 |
| 375 | 20231016 | 123300 | 1981235700 | 23350 | 23300 | 23350 | 23300 | 139 |
| 376 | 20231016 | 123200 | 1977995300 | 23300 | 23350 | 23350 | 23300 | 350 |
| 377 | 20231016 | 123100 | 1969829850 | 23350 | 23400 | 23400 | 23300 | 968 |
| 378 | 20231016 | 123000 | 1947223400 | 23400 | 23350 | 23400 | 23350 | 227 |
| 379 | 20231016 | 122900 | 1941916750 | 23400 | 23400 | 23400 | 23350 | 186 |
| 380 | 20231016 | 122800 | 1937569050 | 23350 | 23400 | 23400 | 23350 | 290 |
| 381 | 20231016 | 122700 | 1930791150 | 23350 | 23350 | 23400 | 23350 | 131 |
| 382 | 20231016 | 122600 | 1927731700 | 23400 | 23400 | 23400 | 23350 | 279 |
| 383 | 20231016 | 122500 | 1921209500 | 23400 | 23350 | 23400 | 23350 | 456 |
| 384 | 20231016 | 122400 | 1910553900 | 23350 | 23350 | 23400 | 23350 | 386 |
| 385 | 20231016 | 122300 | 1901526900 | 23350 | 23350 | 23400 | 23350 | 170 |
| 386 | 20231016 | 122200 | 1897554650 | 23400 | 23350 | 23400 | 23350 | 427 |
| 387 | 20231016 | 122100 | 1887575700 | 23400 | 23350 | 23400 | 23350 | 627 |
| 388 | 20231016 | 122000 | 1872933600 | 23400 | 23450 | 23450 | 23400 | 1675 |
| 389 | 20231016 | 121900 | 1833729050 | 23400 | 23400 | 23450 | 23400 | 173 |
| 390 | 20231016 | 121800 | 1829675250 | 23400 | 23450 | 23450 | 23400 | 332 |
| 391 | 20231016 | 121700 | 1821892750 | 23450 | 23400 | 23450 | 23400 | 174 |
| 392 | 20231016 | 121600 | 1817817250 | 23450 | 23450 | 23450 | 23400 | 389 |
| 393 | 20231016 | 121500 | 1808707350 | 23400 | 23450 | 23450 | 23400 | 209 |
| 394 | 20231016 | 121400 | 1803811000 | 23450 | 23400 | 23450 | 23400 | 127 |
| 395 | 20231016 | 121300 | 1800835100 | 23450 | 23450 | 23450 | 23400 | 197 |
| 396 | 20231016 | 121200 | 1796217850 | 23450 | 23400 | 23450 | 23400 | 190 |
| 397 | 20231016 | 121100 | 1791764300 | 23400 | 23450 | 23450 | 23400 | 412 |
| 398 | 20231016 | 121000 | 1782104450 | 23450 | 23450 | 23450 | 23400 | 105 |
| 399 | 20231016 | 120900 | 1779644500 | 23400 | 23400 | 23450 | 23400 | 196 |
| 400 | 20231016 | 120800 | 1775050700 | 23450 | 23450 | 23500 | 23400 | 247 |
| 401 | 20231016 | 120700 | 1769258150 | 23400 | 23450 | 23500 | 23400 | 175 |
| 402 | 20231016 | 120600 | 1765154850 | 23450 | 23450 | 23450 | 23400 | 198 |
| 403 | 20231016 | 120500 | 1760514000 | 23400 | 23450 | 23500 | 23400 | 258 |
| 404 | 20231016 | 120400 | 1754465800 | 23450 | 23450 | 23450 | 23400 | 300 |
| 405 | 20231016 | 120300 | 1747433550 | 23400 | 23450 | 23450 | 23400 | 232 |
| 406 | 20231016 | 120200 | 1741996550 | 23450 | 23450 | 23450 | 23400 | 210 |
| 407 | 20231016 | 120100 | 1737073450 | 23450 | 23450 | 23450 | 23400 | 503 |
| 408 | 20231016 | 120000 | 1725281550 | 23400 | 23400 | 23450 | 23400 | 71 |
| 409 | 20231016 | 115900 | 1723618950 | 23450 | 23450 | 23450 | 23400 | 404 |
| 410 | 20231016 | 115800 | 1714148550 | 23450 | 23450 | 23450 | 23400 | 363 |
| 411 | 20231016 | 115700 | 1705638500 | 23400 | 23450 | 23450 | 23400 | 144 |
| 412 | 20231016 | 115600 | 1702265550 | 23450 | 23400 | 23450 | 23400 | 281 |
| 413 | 20231016 | 115500 | 1695681300 | 23450 | 23450 | 23450 | 23400 | 90 |
| 414 | 20231016 | 115400 | 1693573350 | 23400 | 23450 | 23450 | 23400 | 312 |
| 415 | 20231016 | 115300 | 1686261000 | 23400 | 23450 | 23450 | 23400 | 115 |
| 416 | 20231016 | 115200 | 1683568250 | 23450 | 23450 | 23450 | 23400 | 211 |
| 417 | 20231016 | 115100 | 1678621450 | 23400 | 23450 | 23450 | 23400 | 227 |
| 418 | 20231016 | 115000 | 1673304700 | 23450 | 23450 | 23450 | 23400 | 323 |
| 419 | 20231016 | 114900 | 1665732000 | 23450 | 23450 | 23450 | 23400 | 174 |
| 420 | 20231016 | 114800 | 1661657050 | 23400 | 23400 | 23450 | 23400 | 225 |
| 421 | 20231016 | 114700 | 1656385550 | 23400 | 23450 | 23450 | 23400 | 175 |
| 422 | 20231016 | 114600 | 1652282950 | 23450 | 23450 | 23450 | 23400 | 381 |
| 423 | 20231016 | 114500 | 1643354300 | 23450 | 23450 | 23450 | 23400 | 204 |
| 424 | 20231016 | 114400 | 1638571450 | 23450 | 23450 | 23450 | 23400 | 243 |
| 425 | 20231016 | 114300 | 1632875600 | 23400 | 23500 | 23500 | 23400 | 204 |
| 426 | 20231016 | 114200 | 1628096950 | 23500 | 23450 | 23500 | 23400 | 351 |
| 427 | 20231016 | 114100 | 1619868000 | 23450 | 23400 | 23500 | 23400 | 141 |
| 428 | 20231016 | 114000 | 1616561550 | 23450 | 23400 | 23450 | 23400 | 441 |
| 429 | 20231016 | 113900 | 1606227800 | 23400 | 23450 | 23450 | 23400 | 259 |
| 430 | 20231016 | 113800 | 1600157850 | 23450 | 23450 | 23450 | 23400 | 304 |
| 431 | 20231016 | 113700 | 1593031800 | 23400 | 23400 | 23450 | 23400 | 267 |
| 432 | 20231016 | 113600 | 1586778850 | 23400 | 23400 | 23450 | 23400 | 120 |
| 433 | 20231016 | 113500 | 1583968000 | 23400 | 23450 | 23450 | 23400 | 383 |
| 434 | 20231016 | 113400 | 1574988400 | 23450 | 23450 | 23450 | 23400 | 166 |
| 435 | 20231016 | 113300 | 1571101300 | 23450 | 23450 | 23450 | 23400 | 323 |
| 436 | 20231016 | 113200 | 1563530250 | 23450 | 23450 | 23450 | 23400 | 212 |
| 437 | 20231016 | 113100 | 1558561000 | 23400 | 23450 | 23450 | 23400 | 325 |
| 438 | 20231016 | 113000 | 1550943350 | 23400 | 23400 | 23450 | 23400 | 123 |
| 439 | 20231016 | 112900 | 1548062150 | 23400 | 23450 | 23450 | 23400 | 239 |
| 440 | 20231016 | 112800 | 1542459900 | 23450 | 23500 | 23500 | 23400 | 113 |
| 441 | 20231016 | 112700 | 1539811800 | 23450 | 23450 | 23450 | 23400 | 601 |
| 442 | 20231016 | 112600 | 1525722300 | 23400 | 23450 | 23450 | 23400 | 243 |
| 443 | 20231016 | 112500 | 1520026550 | 23450 | 23400 | 23450 | 23350 | 726 |
| 444 | 20231016 | 112400 | 1503026700 | 23400 | 23400 | 23450 | 23400 | 550 |
| 445 | 20231016 | 112300 | 1490153300 | 23400 | 23450 | 23450 | 23400 | 236 |
| 446 | 20231016 | 112200 | 1484623400 | 23400 | 23400 | 23450 | 23400 | 364 |
| 447 | 20231016 | 112100 | 1476095600 | 23450 | 23400 | 23450 | 23400 | 162 |
| 448 | 20231016 | 112000 | 1472302600 | 23450 | 23450 | 23450 | 23400 | 334 |
| 449 | 20231016 | 111900 | 1464475750 | 23450 | 23400 | 23450 | 23400 | 302 |
| 450 | 20231016 | 111800 | 1457402850 | 23400 | 23400 | 23450 | 23400 | 287 |
| 451 | 20231016 | 111700 | 1450679700 | 23450 | 23450 | 23450 | 23400 | 114 |
| 452 | 20231016 | 111600 | 1448008850 | 23450 | 23450 | 23450 | 23400 | 459 |
| 453 | 20231016 | 111500 | 1437250550 | 23450 | 23400 | 23450 | 23400 | 163 |
| 454 | 20231016 | 111400 | 1433433950 | 23450 | 23450 | 23450 | 23400 | 245 |
| 455 | 20231016 | 111300 | 1427694800 | 23450 | 23450 | 23450 | 23400 | 253 |
| 456 | 20231016 | 111200 | 1421770000 | 23450 | 23400 | 23450 | 23400 | 559 |
| 457 | 20231016 | 111100 | 1408679550 | 23400 | 23450 | 23450 | 23400 | 58 |
| 458 | 20231016 | 111000 | 1407320350 | 23400 | 23450 | 23450 | 23400 | 235 |
| 459 | 20231016 | 110900 | 1401813050 | 23400 | 23450 | 23450 | 23400 | 578 |
| 460 | 20231016 | 110800 | 1388285350 | 23450 | 23450 | 23450 | 23400 | 165 |
| 461 | 20231016 | 110700 | 1384417500 | 23450 | 23500 | 23500 | 23450 | 1893 |
| 462 | 20231016 | 110600 | 1340021400 | 23500 | 23500 | 23500 | 23450 | 376 |
| 463 | 20231016 | 110500 | 1331186700 | 23450 | 23450 | 23500 | 23450 | 88 |
| 464 | 20231016 | 110400 | 1329120750 | 23500 | 23500 | 23500 | 23450 | 176 |
| 465 | 20231016 | 110300 | 1324987400 | 23450 | 23450 | 23500 | 23450 | 171 |
| 466 | 20231016 | 110200 | 1320971600 | 23450 | 23500 | 23500 | 23450 | 87 |
| 467 | 20231016 | 110100 | 1318928050 | 23500 | 23500 | 23500 | 23450 | 1551 |
| 468 | 20231016 | 110000 | 1282496650 | 23500 | 23450 | 23500 | 23450 | 157 |
| 469 | 20231016 | 105900 | 1278809850 | 23450 | 23500 | 23500 | 23450 | 152 |
| 470 | 20231016 | 105800 | 1275240300 | 23500 | 23450 | 23500 | 23450 | 173 |
| 471 | 20231016 | 105700 | 1271178250 | 23450 | 23500 | 23500 | 23450 | 164 |
| 472 | 20231016 | 105600 | 1267326200 | 23450 | 23400 | 23500 | 23350 | 6254 |
| 473 | 20231016 | 105500 | 1121162500 | 23350 | 23400 | 23450 | 23350 | 2039 |
| 474 | 20231016 | 105400 | 1073447100 | 23400 | 23400 | 23450 | 23400 | 199 |
| 475 | 20231016 | 105300 | 1068787900 | 23450 | 23500 | 23500 | 23400 | 2870 |
| 476 | 20231016 | 105200 | 1001490150 | 23500 | 23500 | 23500 | 23450 | 255 |
| 477 | 20231016 | 105100 | 995503450 | 23450 | 23450 | 23500 | 23450 | 178 |
| 478 | 20231016 | 105000 | 991323300 | 23500 | 23500 | 23500 | 23450 | 218 |
| 479 | 20231016 | 104900 | 986201500 | 23450 | 23500 | 23500 | 23450 | 330 |
| 480 | 20231016 | 104800 | 978455300 | 23450 | 23450 | 23500 | 23450 | 121 |
| 481 | 20231016 | 104700 | 975616600 | 23500 | 23500 | 23500 | 23450 | 261 |
| 482 | 20231016 | 104600 | 969484750 | 23450 | 23450 | 23500 | 23450 | 494 |
| 483 | 20231016 | 104500 | 957881400 | 23450 | 23500 | 23500 | 23450 | 140 |
| 484 | 20231016 | 104400 | 954595150 | 23450 | 23500 | 23500 | 23450 | 162 |
| 485 | 20231016 | 104300 | 950789450 | 23500 | 23500 | 23500 | 23450 | 148 |
| 486 | 20231016 | 104200 | 947314700 | 23500 | 23500 | 23500 | 23450 | 236 |
| 487 | 20231016 | 104100 | 941770900 | 23500 | 23500 | 23500 | 23450 | 85 |
| 488 | 20231016 | 104000 | 939776250 | 23450 | 23450 | 23500 | 23450 | 506 |
| 489 | 20231016 | 103900 | 927888450 | 23500 | 23450 | 23500 | 23450 | 124 |
| 490 | 20231016 | 103800 | 924979450 | 23500 | 23500 | 23500 | 23450 | 221 |
| 491 | 20231016 | 103700 | 919787050 | 23450 | 23500 | 23500 | 23450 | 204 |
| 492 | 20231016 | 103600 | 914996200 | 23500 | 23450 | 23500 | 23450 | 274 |
| 493 | 20231016 | 103500 | 908562100 | 23450 | 23450 | 23500 | 23450 | 67 |
| 494 | 20231016 | 103400 | 906989150 | 23500 | 23500 | 23500 | 23450 | 239 |
| 495 | 20231016 | 103300 | 901375100 | 23500 | 23500 | 23500 | 23450 | 189 |
| 496 | 20231016 | 103200 | 896934500 | 23500 | 23500 | 23500 | 23450 | 165 |
| 497 | 20231016 | 103100 | 893058800 | 23450 | 23450 | 23500 | 23450 | 147 |
| 498 | 20231016 | 103000 | 889607850 | 23500 | 23500 | 23500 | 23450 | 311 |
| 499 | 20231016 | 102900 | 882302550 | 23450 | 23450 | 23500 | 23450 | 88 |
| 500 | 20231016 | 102800 | 880238100 | 23500 | 23500 | 23500 | 23450 | 258 |
| 501 | 20231016 | 102700 | 874177250 | 23500 | 23500 | 23500 | 23450 | 153 |
| 502 | 20231016 | 102600 | 870582850 | 23450 | 23500 | 23500 | 23450 | 82 |
| 503 | 20231016 | 102500 | 868658200 | 23500 | 23450 | 23500 | 23450 | 175 |
| 504 | 20231016 | 102400 | 864548350 | 23500 | 23500 | 23500 | 23450 | 239 |
| 505 | 20231016 | 102300 | 858934000 | 23500 | 23500 | 23500 | 23450 | 231 |
| 506 | 20231016 | 102200 | 853510950 | 23500 | 23450 | 23500 | 23450 | 181 |
| 507 | 20231016 | 102100 | 849262550 | 23500 | 23500 | 23500 | 23450 | 336 |
| 508 | 20231016 | 102000 | 841373450 | 23500 | 23500 | 23500 | 23450 | 265 |
| 509 | 20231016 | 101900 | 835151100 | 23450 | 23500 | 23500 | 23450 | 460 |
| 510 | 20231016 | 101800 | 824354650 | 23450 | 23550 | 23550 | 23450 | 450 |
| 511 | 20231016 | 101700 | 813775650 | 23450 | 23500 | 23500 | 23450 | 1370 |
| 512 | 20231016 | 101600 | 781583000 | 23450 | 23450 | 23500 | 23450 | 73 |
| 513 | 20231016 | 101500 | 779869000 | 23500 | 23500 | 23500 | 23450 | 154 |
| 514 | 20231016 | 101400 | 776251000 | 23450 | 23500 | 23500 | 23450 | 90 |
| 515 | 20231016 | 101300 | 774138350 | 23500 | 23500 | 23500 | 23450 | 305 |
| 516 | 20231016 | 101200 | 766971800 | 23500 | 23500 | 23500 | 23450 | 270 |
| 517 | 20231016 | 101100 | 760629200 | 23500 | 23500 | 23500 | 23450 | 307 |
| 518 | 20231016 | 101000 | 753415700 | 23450 | 23500 | 23500 | 23450 | 293 |
| 519 | 20231016 | 100900 | 746536100 | 23500 | 23450 | 23500 | 23450 | 85 |
| 520 | 20231016 | 100800 | 744541200 | 23500 | 23450 | 23500 | 23450 | 1387 |
| 521 | 20231016 | 100700 | 712014550 | 23450 | 23450 | 23450 | 23400 | 243 |
| 522 | 20231016 | 100600 | 706318700 | 23400 | 23450 | 23450 | 23400 | 176 |
| 523 | 20231016 | 100500 | 702195000 | 23450 | 23400 | 23450 | 23400 | 136 |
| 524 | 20231016 | 100400 | 699010950 | 23450 | 23400 | 23450 | 23400 | 236 |
| 525 | 20231016 | 100300 | 693479450 | 23450 | 23400 | 23450 | 23400 | 91 |
| 526 | 20231016 | 100200 | 691349150 | 23400 | 23400 | 23450 | 23400 | 156 |
| 527 | 20231016 | 100100 | 687693400 | 23400 | 23400 | 23450 | 23400 | 373 |
| 528 | 20231016 | 100000 | 678950850 | 23450 | 23450 | 23450 | 23400 | 254 |
| 529 | 20231016 | 095900 | 672998950 | 23400 | 23450 | 23450 | 23400 | 170 |
| 530 | 20231016 | 095800 | 669013800 | 23450 | 23400 | 23450 | 23400 | 233 |
| 531 | 20231016 | 095700 | 663553300 | 23400 | 23400 | 23450 | 23400 | 94 |
| 532 | 20231016 | 095600 | 661352550 | 23400 | 23450 | 23450 | 23400 | 164 |
| 533 | 20231016 | 095500 | 657509350 | 23450 | 23400 | 23450 | 23400 | 71 |
| 534 | 20231016 | 095400 | 655847850 | 23450 | 23450 | 23450 | 23400 | 169 |
| 535 | 20231016 | 095300 | 651886600 | 23450 | 23400 | 23450 | 23400 | 333 |
| 536 | 20231016 | 095200 | 644093300 | 23450 | 23450 | 23450 | 23400 | 191 |
| 537 | 20231016 | 095100 | 639618350 | 23450 | 23450 | 23450 | 23400 | 131 |
| 538 | 20231016 | 095000 | 636547600 | 23400 | 23450 | 23450 | 23400 | 100 |
| 539 | 20231016 | 094900 | 634205550 | 23450 | 23400 | 23450 | 23400 | 224 |
| 540 | 20231016 | 094800 | 628958100 | 23400 | 23450 | 23450 | 23400 | 135 |
| 541 | 20231016 | 094700 | 625798800 | 23400 | 23400 | 23450 | 23400 | 234 |
| 542 | 20231016 | 094600 | 620316200 | 23400 | 23450 | 23450 | 23400 | 118 |
| 543 | 20231016 | 094500 | 617554350 | 23450 | 23450 | 23450 | 23400 | 270 |
| 544 | 20231016 | 094400 | 611228950 | 23400 | 23400 | 23450 | 23400 | 586 |
| 545 | 20231016 | 094300 | 597511750 | 23450 | 23500 | 23500 | 23450 | 1170 |
| 546 | 20231016 | 094200 | 570068600 | 23500 | 23500 | 23500 | 23450 | 13 |
| 547 | 20231016 | 094100 | 569763150 | 23500 | 23500 | 23500 | 23450 | 184 |
| 548 | 20231016 | 094000 | 565440700 | 23500 | 23450 | 23500 | 23450 | 64 |
| 549 | 20231016 | 093900 | 563936850 | 23450 | 23500 | 23500 | 23450 | 142 |
| 550 | 20231016 | 093800 | 560600450 | 23450 | 23500 | 23500 | 23450 | 55 |
| 551 | 20231016 | 093700 | 559309500 | 23500 | 23450 | 23500 | 23450 | 141 |
| 552 | 20231016 | 093600 | 555997650 | 23500 | 23500 | 23500 | 23450 | 65 |
| 553 | 20231016 | 093500 | 554471700 | 23500 | 23500 | 23500 | 23500 | 99 |
| 554 | 20231016 | 093400 | 552145200 | 23450 | 23500 | 23500 | 23450 | 136 |
| 555 | 20231016 | 093300 | 548949650 | 23500 | 23450 | 23500 | 23450 | 94 |
| 556 | 20231016 | 093200 | 546742150 | 23450 | 23500 | 23500 | 23450 | 444 |
| 557 | 20231016 | 093100 | 536325150 | 23450 | 23500 | 23500 | 23450 | 362 |
| 558 | 20231016 | 093000 | 527833900 | 23450 | 23500 | 23500 | 23450 | 169 |
| 559 | 20231016 | 092900 | 523863350 | 23500 | 23450 | 23500 | 23450 | 123 |
| 560 | 20231016 | 092800 | 520975900 | 23450 | 23400 | 23500 | 23400 | 257 |
| 561 | 20231016 | 092700 | 514944450 | 23400 | 23400 | 23500 | 23400 | 190 |
| 562 | 20231016 | 092600 | 510497750 | 23500 | 23450 | 23500 | 23400 | 374 |
| 563 | 20231016 | 092500 | 501726850 | 23400 | 23500 | 23500 | 23400 | 105 |
| 564 | 20231016 | 092400 | 499265600 | 23500 | 23400 | 23500 | 23400 | 185 |
| 565 | 20231016 | 092300 | 494926550 | 23450 | 23350 | 23500 | 23350 | 2722 |
| 566 | 20231016 | 092200 | 431245650 | 23400 | 23500 | 23500 | 23300 | 3422 |
| 567 | 20231016 | 092100 | 351198600 | 23450 | 23450 | 23500 | 23450 | 596 |
| 568 | 20231016 | 092000 | 337219800 | 23450 | 23550 | 23550 | 23450 | 449 |
| 569 | 20231016 | 091900 | 326675600 | 23500 | 23550 | 23550 | 23500 | 1345 |
| 570 | 20231016 | 091800 | 295064250 | 23500 | 23500 | 23550 | 23500 | 160 |
| 571 | 20231016 | 091700 | 291299000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 572 | 20231016 | 091600 | 291299000 | 23550 | 23500 | 23550 | 23500 | 284 |
| 573 | 20231016 | 091500 | 284618650 | 23550 | 23600 | 23600 | 23500 | 306 |
| 574 | 20231016 | 091400 | 277412100 | 23500 | 23600 | 23600 | 23500 | 107 |
| 575 | 20231016 | 091300 | 274892200 | 23600 | 23550 | 23600 | 23500 | 1118 |
| 576 | 20231016 | 091200 | 248552100 | 23500 | 23600 | 23600 | 23500 | 179 |
| 577 | 20231016 | 091100 | 244340050 | 23600 | 23500 | 23600 | 23500 | 460 |
| 578 | 20231016 | 091000 | 233499850 | 23500 | 23650 | 23650 | 23500 | 1327 |
| 579 | 20231016 | 090900 | 202260000 | 23650 | 23350 | 23650 | 23350 | 1687 |
| 580 | 20231016 | 090800 | 162642450 | 23450 | 23400 | 23450 | 23350 | 251 |
| 581 | 20231016 | 090700 | 156771350 | 23400 | 23400 | 23400 | 23350 | 1557 |
| 582 | 20231016 | 090600 | 120345850 | 23400 | 23450 | 23450 | 23400 | 1336 |
| 583 | 20231016 | 090500 | 89079600 | 23450 | 23500 | 23500 | 23400 | 278 |
| 584 | 20231016 | 090400 | 82562150 | 23500 | 23500 | 23500 | 23450 | 268 |
| 585 | 20231016 | 090300 | 76265200 | 23500 | 23400 | 23550 | 23400 | 662 |
| 586 | 20231016 | 090200 | 60726700 | 23400 | 23400 | 23450 | 23400 | 820 |
| 587 | 20231016 | 090100 | 41522950 | 23400 | 23350 | 23500 | 23350 | 218 |
| 588 | 20231016 | 090000 | 36413500 | 23500 | 23500 | 23550 | 23350 | 1550 |