31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 183300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 31439 |
| 3 | 20231023 | 183200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20231023 | 183100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20231023 | 183000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20231023 | 182900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20231023 | 182800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20231023 | 182700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20231023 | 182600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20231023 | 182500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20231023 | 182400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20231023 | 182300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20231023 | 182200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20231023 | 182100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20231023 | 182000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20231023 | 181900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20231023 | 181800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20231023 | 181700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20231023 | 181600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20231023 | 181500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20231023 | 181400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20231023 | 181300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20231023 | 181200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20231023 | 181100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20231023 | 181000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20231023 | 180900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20231023 | 180800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20231023 | 180700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20231023 | 180600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20231023 | 180500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20231023 | 180400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20231023 | 180300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 31439 |
| 33 | 20231023 | 180200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20231023 | 180100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20231023 | 180000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20231023 | 175900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20231023 | 175800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20231023 | 175700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20231023 | 175600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20231023 | 175500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20231023 | 175400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20231023 | 175300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20231023 | 175200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20231023 | 175100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20231023 | 175000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20231023 | 174900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20231023 | 174800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20231023 | 174700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20231023 | 174600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20231023 | 174500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20231023 | 174400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20231023 | 174300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20231023 | 174200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20231023 | 174100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20231023 | 174000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20231023 | 173900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20231023 | 173800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20231023 | 173700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20231023 | 173600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20231023 | 173500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20231023 | 173400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20231023 | 173300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 31439 |
| 63 | 20231023 | 173200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20231023 | 173100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20231023 | 173000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20231023 | 172900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20231023 | 172800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20231023 | 172700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20231023 | 172600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20231023 | 172500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20231023 | 172400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20231023 | 172300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20231023 | 172200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20231023 | 172100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20231023 | 172000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20231023 | 171900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20231023 | 171800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20231023 | 171700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20231023 | 171600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20231023 | 171500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20231023 | 171400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20231023 | 171300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20231023 | 171200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20231023 | 171100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20231023 | 171000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20231023 | 170900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20231023 | 170800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20231023 | 170700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20231023 | 170600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20231023 | 170500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20231023 | 170400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20231023 | 170300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 31439 |
| 93 | 20231023 | 170200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20231023 | 170100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20231023 | 170000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20231023 | 165900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20231023 | 165800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20231023 | 165700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20231023 | 165600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20231023 | 165500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20231023 | 165400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20231023 | 165300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20231023 | 165200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20231023 | 165100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20231023 | 165000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20231023 | 164900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20231023 | 164800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20231023 | 164700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20231023 | 164600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20231023 | 164500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20231023 | 164400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20231023 | 164300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20231023 | 164200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20231023 | 164100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20231023 | 164000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20231023 | 163900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20231023 | 163800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20231023 | 163700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20231023 | 163600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20231023 | 163500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20231023 | 163400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20231023 | 163300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 31439 |
| 123 | 20231023 | 163200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20231023 | 163100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20231023 | 163000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20231023 | 162900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20231023 | 162800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20231023 | 162700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20231023 | 162600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20231023 | 162500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20231023 | 162400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20231023 | 162300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20231023 | 162200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20231023 | 162100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20231023 | 162000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20231023 | 161900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20231023 | 161800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20231023 | 161700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20231023 | 161600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20231023 | 161500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20231023 | 161400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20231023 | 161300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20231023 | 161200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20231023 | 161100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20231023 | 161000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20231023 | 160900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20231023 | 160800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20231023 | 160700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20231023 | 160600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20231023 | 160500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20231023 | 160400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20231023 | 160300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 31439 |
| 153 | 20231023 | 160200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20231023 | 160100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20231023 | 160000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20231023 | 155900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20231023 | 155800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20231023 | 155700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20231023 | 155600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20231023 | 155500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20231023 | 155400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20231023 | 155300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20231023 | 155200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20231023 | 155100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20231023 | 155000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20231023 | 154900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20231023 | 154800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20231023 | 154700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20231023 | 154600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20231023 | 154500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20231023 | 154400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20231023 | 154300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20231023 | 154200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20231023 | 154100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20231023 | 154000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20231023 | 153900 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20231023 | 153800 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20231023 | 153700 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20231023 | 153600 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20231023 | 153500 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20231023 | 153400 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20231023 | 153300 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 31439 |
| 183 | 20231023 | 153200 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20231023 | 153100 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20231023 | 153000 | 11514516500 | 31700 | 31700 | 31700 | 31700 | 31439 |
| 186 | 20231023 | 152900 | 10517900200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20231023 | 152800 | 10517900200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20231023 | 152700 | 10517900200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20231023 | 152600 | 10517900200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20231023 | 152500 | 10517900200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20231023 | 152400 | 10517900200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20231023 | 152300 | 10517900200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20231023 | 152200 | 10517900200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20231023 | 152100 | 10517900200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20231023 | 152000 | 10517900200 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20231023 | 151900 | 10517900200 | 31700 | 31700 | 31700 | 31600 | 299 |
| 197 | 20231023 | 151800 | 10508438600 | 31700 | 31600 | 31700 | 31600 | 940 |
| 198 | 20231023 | 151700 | 10478692000 | 31600 | 31650 | 31700 | 31600 | 1176 |
| 199 | 20231023 | 151600 | 10441484300 | 31650 | 31700 | 31750 | 31650 | 496 |
| 200 | 20231023 | 151500 | 10425775000 | 31700 | 31750 | 31750 | 31650 | 933 |
| 201 | 20231023 | 151400 | 10396215300 | 31650 | 31750 | 31750 | 31650 | 252 |
| 202 | 20231023 | 151300 | 10388226000 | 31650 | 31750 | 31750 | 31650 | 888 |
| 203 | 20231023 | 151200 | 10360084100 | 31700 | 31700 | 31750 | 31650 | 2783 |
| 204 | 20231023 | 151100 | 10271874200 | 31700 | 31700 | 31700 | 31650 | 275 |
| 205 | 20231023 | 151000 | 10263167050 | 31650 | 31650 | 31700 | 31650 | 381 |
| 206 | 20231023 | 150900 | 10251107350 | 31650 | 31700 | 31700 | 31650 | 796 |
| 207 | 20231023 | 150800 | 10225912600 | 31650 | 31650 | 31700 | 31650 | 283 |
| 208 | 20231023 | 150700 | 10216955200 | 31650 | 31650 | 31700 | 31650 | 160 |
| 209 | 20231023 | 150600 | 10211890100 | 31650 | 31750 | 31750 | 31650 | 432 |
| 210 | 20231023 | 150500 | 10198210200 | 31750 | 31700 | 31750 | 31650 | 638 |
| 211 | 20231023 | 150400 | 10177995750 | 31700 | 31650 | 31700 | 31650 | 528 |
| 212 | 20231023 | 150300 | 10161272100 | 31700 | 31750 | 31750 | 31650 | 382 |
| 213 | 20231023 | 150200 | 10149165950 | 31750 | 31750 | 31800 | 31700 | 1845 |
| 214 | 20231023 | 150100 | 10090607850 | 31750 | 31650 | 31750 | 31650 | 761 |
| 215 | 20231023 | 150000 | 10066477000 | 31650 | 31600 | 31750 | 31600 | 1040 |
| 216 | 20231023 | 145900 | 10033545100 | 31700 | 31650 | 31700 | 31600 | 1276 |
| 217 | 20231023 | 145800 | 9993149200 | 31650 | 31750 | 31750 | 31650 | 913 |
| 218 | 20231023 | 145700 | 9964214400 | 31700 | 31650 | 31800 | 31650 | 4560 |
| 219 | 20231023 | 145600 | 9819457150 | 31650 | 31700 | 31700 | 31600 | 1580 |
| 220 | 20231023 | 145500 | 9769436650 | 31700 | 31700 | 31750 | 31650 | 1027 |
| 221 | 20231023 | 145400 | 9736900850 | 31700 | 31700 | 31700 | 31600 | 1831 |
| 222 | 20231023 | 145300 | 9678926200 | 31650 | 31700 | 31700 | 31650 | 1399 |
| 223 | 20231023 | 145200 | 9634636250 | 31650 | 31650 | 31700 | 31650 | 1184 |
| 224 | 20231023 | 145100 | 9597140000 | 31700 | 31700 | 31750 | 31600 | 1129 |
| 225 | 20231023 | 145000 | 9561398750 | 31750 | 31650 | 31750 | 31600 | 5119 |
| 226 | 20231023 | 144900 | 9399352850 | 31650 | 31700 | 31700 | 31650 | 1250 |
| 227 | 20231023 | 144800 | 9359768900 | 31650 | 31700 | 31700 | 31650 | 1450 |
| 228 | 20231023 | 144700 | 9313854600 | 31750 | 31700 | 31750 | 31650 | 1670 |
| 229 | 20231023 | 144600 | 9260954150 | 31700 | 31650 | 31750 | 31650 | 1175 |
| 230 | 20231023 | 144500 | 9223741250 | 31650 | 31700 | 31700 | 31650 | 1573 |
| 231 | 20231023 | 144400 | 9173923150 | 31650 | 31750 | 31750 | 31650 | 1975 |
| 232 | 20231023 | 144300 | 9111340850 | 31750 | 31800 | 31800 | 31700 | 1124 |
| 233 | 20231023 | 144200 | 9075690450 | 31800 | 31750 | 31800 | 31700 | 2161 |
| 234 | 20231023 | 144100 | 9007071950 | 31750 | 31800 | 31800 | 31700 | 1193 |
| 235 | 20231023 | 144000 | 8969217650 | 31700 | 31700 | 31800 | 31650 | 1618 |
| 236 | 20231023 | 143900 | 8917899100 | 31700 | 31750 | 31800 | 31700 | 2587 |
| 237 | 20231023 | 143800 | 8835796450 | 31700 | 31700 | 31750 | 31700 | 1225 |
| 238 | 20231023 | 143700 | 8796942800 | 31700 | 31700 | 31750 | 31700 | 1409 |
| 239 | 20231023 | 143600 | 8752252000 | 31700 | 31700 | 31750 | 31700 | 1235 |
| 240 | 20231023 | 143500 | 8713097250 | 31750 | 31750 | 31750 | 31700 | 1450 |
| 241 | 20231023 | 143400 | 8667106200 | 31700 | 31750 | 31750 | 31700 | 1429 |
| 242 | 20231023 | 143300 | 8621801400 | 31700 | 31800 | 31800 | 31700 | 2450 |
| 243 | 20231023 | 143200 | 8544004900 | 31750 | 31750 | 31800 | 31750 | 1407 |
| 244 | 20231023 | 143100 | 8499322100 | 31750 | 31800 | 31900 | 31750 | 3537 |
| 245 | 20231023 | 143000 | 8386855250 | 31850 | 31800 | 31900 | 31800 | 1372 |
| 246 | 20231023 | 142900 | 8343197050 | 31800 | 31850 | 31900 | 31800 | 422 |
| 247 | 20231023 | 142800 | 8329760450 | 31900 | 31800 | 31900 | 31800 | 1909 |
| 248 | 20231023 | 142700 | 8268949350 | 31850 | 31850 | 31850 | 31800 | 664 |
| 249 | 20231023 | 142600 | 8247814300 | 31800 | 31850 | 31850 | 31800 | 1073 |
| 250 | 20231023 | 142500 | 8213650950 | 31850 | 31800 | 31850 | 31800 | 831 |
| 251 | 20231023 | 142400 | 8187211400 | 31850 | 31800 | 31850 | 31800 | 913 |
| 252 | 20231023 | 142300 | 8158155400 | 31850 | 31850 | 31850 | 31800 | 353 |
| 253 | 20231023 | 142200 | 8146920000 | 31850 | 31800 | 31850 | 31800 | 596 |
| 254 | 20231023 | 142100 | 8127959350 | 31800 | 31800 | 31850 | 31800 | 547 |
| 255 | 20231023 | 142000 | 8110554650 | 31800 | 31800 | 31850 | 31800 | 484 |
| 256 | 20231023 | 141900 | 8095154500 | 31800 | 31850 | 31850 | 31800 | 805 |
| 257 | 20231023 | 141800 | 8069529000 | 31850 | 31900 | 31900 | 31800 | 2637 |
| 258 | 20231023 | 141700 | 7985534700 | 31850 | 31900 | 31900 | 31850 | 108 |
| 259 | 20231023 | 141600 | 7982093600 | 31850 | 31850 | 31900 | 31850 | 752 |
| 260 | 20231023 | 141500 | 7958132550 | 31850 | 31900 | 31900 | 31850 | 680 |
| 261 | 20231023 | 141400 | 7936454000 | 31900 | 31850 | 31900 | 31850 | 457 |
| 262 | 20231023 | 141300 | 7921883250 | 31900 | 31850 | 31900 | 31850 | 520 |
| 263 | 20231023 | 141200 | 7905315850 | 31950 | 31850 | 31950 | 31850 | 868 |
| 264 | 20231023 | 141100 | 7877638750 | 31900 | 31850 | 31950 | 31850 | 622 |
| 265 | 20231023 | 141000 | 7857807400 | 31900 | 31900 | 31900 | 31850 | 918 |
| 266 | 20231023 | 140900 | 7828543500 | 31850 | 31850 | 31900 | 31850 | 998 |
| 267 | 20231023 | 140800 | 7796725950 | 31900 | 31850 | 31900 | 31850 | 400 |
| 268 | 20231023 | 140700 | 7783977000 | 31900 | 31850 | 31900 | 31850 | 1429 |
| 269 | 20231023 | 140600 | 7738410250 | 31900 | 31850 | 31900 | 31850 | 939 |
| 270 | 20231023 | 140500 | 7708477100 | 31900 | 31850 | 31900 | 31850 | 356 |
| 271 | 20231023 | 140400 | 7697127500 | 31900 | 31850 | 31900 | 31850 | 812 |
| 272 | 20231023 | 140300 | 7671253000 | 31850 | 31850 | 31900 | 31850 | 324 |
| 273 | 20231023 | 140200 | 7660933350 | 31850 | 31900 | 31950 | 31850 | 610 |
| 274 | 20231023 | 140100 | 7641470750 | 31900 | 31900 | 31950 | 31900 | 901 |
| 275 | 20231023 | 140000 | 7612712100 | 31900 | 31900 | 31950 | 31900 | 560 |
| 276 | 20231023 | 135900 | 7594839000 | 31900 | 31900 | 31950 | 31900 | 377 |
| 277 | 20231023 | 135800 | 7582807700 | 31900 | 31900 | 32000 | 31900 | 932 |
| 278 | 20231023 | 135700 | 7553053750 | 31900 | 31950 | 31950 | 31900 | 1071 |
| 279 | 20231023 | 135600 | 7518847200 | 31950 | 31900 | 31950 | 31900 | 383 |
| 280 | 20231023 | 135500 | 7506628700 | 31950 | 31900 | 31950 | 31900 | 889 |
| 281 | 20231023 | 135400 | 7478247400 | 31900 | 31900 | 31950 | 31900 | 368 |
| 282 | 20231023 | 135300 | 7466505100 | 31900 | 31900 | 31950 | 31900 | 647 |
| 283 | 20231023 | 135200 | 7445852400 | 31950 | 31900 | 31950 | 31900 | 822 |
| 284 | 20231023 | 135100 | 7419612350 | 31950 | 31900 | 31950 | 31900 | 548 |
| 285 | 20231023 | 135000 | 7402119050 | 31900 | 31850 | 31950 | 31850 | 1339 |
| 286 | 20231023 | 134900 | 7359425600 | 31850 | 31850 | 31850 | 31850 | 90 |
| 287 | 20231023 | 134800 | 7356559100 | 31850 | 31850 | 31950 | 31850 | 913 |
| 288 | 20231023 | 134700 | 7327447350 | 31850 | 31850 | 31900 | 31850 | 526 |
| 289 | 20231023 | 134600 | 7310694150 | 31900 | 31850 | 31900 | 31850 | 547 |
| 290 | 20231023 | 134500 | 7293256450 | 31900 | 31950 | 31950 | 31850 | 195 |
| 291 | 20231023 | 134400 | 7287042600 | 31950 | 31900 | 31950 | 31800 | 957 |
| 292 | 20231023 | 134300 | 7256535500 | 31950 | 31850 | 31950 | 31850 | 326 |
| 293 | 20231023 | 134200 | 7246136650 | 31850 | 31850 | 31900 | 31800 | 281 |
| 294 | 20231023 | 134100 | 7237184500 | 31850 | 31900 | 31900 | 31850 | 613 |
| 295 | 20231023 | 134000 | 7217650850 | 31900 | 31900 | 31900 | 31850 | 355 |
| 296 | 20231023 | 133900 | 7206341250 | 31900 | 31850 | 31900 | 31850 | 729 |
| 297 | 20231023 | 133800 | 7183102350 | 31850 | 31900 | 31950 | 31850 | 274 |
| 298 | 20231023 | 133700 | 7174365700 | 31850 | 31900 | 31900 | 31850 | 548 |
| 299 | 20231023 | 133600 | 7156904300 | 31850 | 31850 | 31900 | 31850 | 619 |
| 300 | 20231023 | 133500 | 7137168650 | 31900 | 31900 | 31950 | 31850 | 89 |
| 301 | 20231023 | 133400 | 7134331850 | 31950 | 31850 | 31950 | 31850 | 1282 |
| 302 | 20231023 | 133300 | 7093459850 | 31850 | 31850 | 31850 | 31850 | 149 |
| 303 | 20231023 | 133200 | 7088714200 | 31850 | 31850 | 31900 | 31850 | 614 |
| 304 | 20231023 | 133100 | 7069147950 | 31850 | 31850 | 31900 | 31850 | 418 |
| 305 | 20231023 | 133000 | 7055826500 | 31850 | 31850 | 31900 | 31850 | 494 |
| 306 | 20231023 | 132900 | 7040081200 | 31850 | 31900 | 31900 | 31850 | 498 |
| 307 | 20231023 | 132800 | 7024212350 | 31850 | 31850 | 31850 | 31850 | 379 |
| 308 | 20231023 | 132700 | 7012141200 | 31850 | 31850 | 31900 | 31850 | 255 |
| 309 | 20231023 | 132600 | 7004011650 | 31850 | 31900 | 31950 | 31850 | 500 |
| 310 | 20231023 | 132500 | 6988078800 | 31950 | 31900 | 31950 | 31850 | 782 |
| 311 | 20231023 | 132400 | 6963134950 | 31900 | 31900 | 31950 | 31850 | 441 |
| 312 | 20231023 | 132300 | 6949073250 | 31900 | 31850 | 31900 | 31850 | 746 |
| 313 | 20231023 | 132200 | 6925301300 | 31850 | 31850 | 31900 | 31850 | 484 |
| 314 | 20231023 | 132100 | 6909876500 | 31900 | 31800 | 31900 | 31800 | 356 |
| 315 | 20231023 | 132000 | 6898543550 | 31850 | 31850 | 31900 | 31800 | 650 |
| 316 | 20231023 | 131900 | 6877848200 | 31850 | 31850 | 31850 | 31800 | 163 |
| 317 | 20231023 | 131800 | 6872661050 | 31850 | 31850 | 31900 | 31850 | 762 |
| 318 | 20231023 | 131700 | 6848381900 | 31850 | 31900 | 31950 | 31850 | 283 |
| 319 | 20231023 | 131600 | 6839357350 | 31900 | 31850 | 31900 | 31850 | 470 |
| 320 | 20231023 | 131500 | 6824375200 | 31900 | 31850 | 31950 | 31850 | 607 |
| 321 | 20231023 | 131400 | 6805030850 | 31850 | 31850 | 31900 | 31850 | 480 |
| 322 | 20231023 | 131300 | 6789738150 | 31900 | 31900 | 31900 | 31850 | 307 |
| 323 | 20231023 | 131200 | 6779949300 | 31900 | 31850 | 31900 | 31800 | 842 |
| 324 | 20231023 | 131100 | 6753118600 | 31850 | 31850 | 31900 | 31850 | 634 |
| 325 | 20231023 | 131000 | 6732916600 | 31850 | 31850 | 31900 | 31850 | 296 |
| 326 | 20231023 | 130900 | 6723480550 | 31850 | 31900 | 31900 | 31850 | 360 |
| 327 | 20231023 | 130800 | 6712014450 | 31900 | 31850 | 31900 | 31850 | 405 |
| 328 | 20231023 | 130700 | 6699106600 | 31850 | 31900 | 31950 | 31850 | 434 |
| 329 | 20231023 | 130600 | 6685262500 | 31950 | 31900 | 31950 | 31850 | 717 |
| 330 | 20231023 | 130500 | 6662406950 | 31950 | 31900 | 31950 | 31850 | 287 |
| 331 | 20231023 | 130400 | 6653253650 | 31950 | 32000 | 32000 | 31850 | 5529 |
| 332 | 20231023 | 130300 | 6476914550 | 32000 | 31950 | 32050 | 31900 | 1101 |
| 333 | 20231023 | 130200 | 6441703750 | 31950 | 31950 | 32000 | 31950 | 188 |
| 334 | 20231023 | 130100 | 6435696950 | 31950 | 31900 | 32000 | 31900 | 234 |
| 335 | 20231023 | 130000 | 6428213550 | 32000 | 32050 | 32050 | 31900 | 657 |
| 336 | 20231023 | 125900 | 6407223000 | 32050 | 32050 | 32050 | 32000 | 331 |
| 337 | 20231023 | 125800 | 6396620600 | 32000 | 32000 | 32000 | 31950 | 593 |
| 338 | 20231023 | 125700 | 6377657100 | 32000 | 31950 | 32000 | 31950 | 279 |
| 339 | 20231023 | 125600 | 6368742000 | 32000 | 32000 | 32050 | 31950 | 435 |
| 340 | 20231023 | 125500 | 6354826200 | 32000 | 32000 | 32000 | 31950 | 268 |
| 341 | 20231023 | 125400 | 6346260500 | 32000 | 31950 | 32000 | 31950 | 725 |
| 342 | 20231023 | 125300 | 6323084150 | 31950 | 31950 | 32000 | 31950 | 375 |
| 343 | 20231023 | 125200 | 6311102600 | 31950 | 31950 | 32000 | 31950 | 309 |
| 344 | 20231023 | 125100 | 6301220650 | 31950 | 32000 | 32000 | 31950 | 543 |
| 345 | 20231023 | 125000 | 6283861950 | 31950 | 31950 | 31950 | 31950 | 317 |
| 346 | 20231023 | 124900 | 6273733800 | 31950 | 31950 | 32000 | 31950 | 509 |
| 347 | 20231023 | 124800 | 6257449700 | 32000 | 32000 | 32000 | 31950 | 668 |
| 348 | 20231023 | 124700 | 6236101950 | 31950 | 31950 | 32000 | 31950 | 477 |
| 349 | 20231023 | 124600 | 6220851300 | 32000 | 31950 | 32000 | 31950 | 321 |
| 350 | 20231023 | 124500 | 6210590500 | 31950 | 31950 | 32000 | 31950 | 743 |
| 351 | 20231023 | 124400 | 6186828600 | 31950 | 32000 | 32000 | 31950 | 512 |
| 352 | 20231023 | 124300 | 6170460600 | 32000 | 32000 | 32000 | 31950 | 217 |
| 353 | 20231023 | 124200 | 6163522400 | 32000 | 32050 | 32050 | 31950 | 437 |
| 354 | 20231023 | 124100 | 6149543400 | 32050 | 32000 | 32050 | 31950 | 426 |
| 355 | 20231023 | 124000 | 6135918600 | 32000 | 31950 | 32000 | 31900 | 389 |
| 356 | 20231023 | 123900 | 6123480750 | 31900 | 31900 | 32000 | 31900 | 1004 |
| 357 | 20231023 | 123800 | 6091402400 | 31900 | 31900 | 31950 | 31900 | 556 |
| 358 | 20231023 | 123700 | 6073655800 | 31950 | 31900 | 31950 | 31900 | 353 |
| 359 | 20231023 | 123600 | 6062386050 | 31900 | 31900 | 31950 | 31900 | 735 |
| 360 | 20231023 | 123500 | 6038920750 | 31950 | 31900 | 31950 | 31900 | 447 |
| 361 | 20231023 | 123400 | 6024647650 | 31900 | 31900 | 32000 | 31900 | 327 |
| 362 | 20231023 | 123300 | 6014203550 | 31950 | 31900 | 32000 | 31900 | 219 |
| 363 | 20231023 | 123200 | 6007207200 | 31900 | 31950 | 32000 | 31900 | 761 |
| 364 | 20231023 | 123100 | 5982902000 | 31900 | 31900 | 31950 | 31900 | 267 |
| 365 | 20231023 | 123000 | 5974384000 | 32000 | 31900 | 32000 | 31850 | 546 |
| 366 | 20231023 | 122900 | 5956949250 | 31900 | 31900 | 31900 | 31900 | 81 |
| 367 | 20231023 | 122800 | 5954365350 | 31900 | 31900 | 31950 | 31900 | 536 |
| 368 | 20231023 | 122700 | 5937257800 | 31950 | 31900 | 31950 | 31900 | 501 |
| 369 | 20231023 | 122600 | 5921257500 | 31900 | 31900 | 31950 | 31900 | 226 |
| 370 | 20231023 | 122500 | 5914040150 | 31900 | 31950 | 31950 | 31900 | 429 |
| 371 | 20231023 | 122400 | 5900348650 | 31950 | 31950 | 32000 | 31900 | 253 |
| 372 | 20231023 | 122300 | 5892266400 | 31950 | 31950 | 32000 | 31950 | 243 |
| 373 | 20231023 | 122200 | 5884502300 | 31950 | 31900 | 31950 | 31850 | 649 |
| 374 | 20231023 | 122100 | 5863799700 | 31950 | 31850 | 32000 | 31850 | 394 |
| 375 | 20231023 | 122000 | 5851232550 | 31850 | 31900 | 31950 | 31850 | 446 |
| 376 | 20231023 | 121900 | 5837013900 | 31850 | 31950 | 31950 | 31800 | 4845 |
| 377 | 20231023 | 121800 | 5682483100 | 31950 | 31950 | 32000 | 31950 | 368 |
| 378 | 20231023 | 121700 | 5670714150 | 31900 | 31900 | 31950 | 31900 | 190 |
| 379 | 20231023 | 121600 | 5664647400 | 31950 | 31900 | 31950 | 31900 | 639 |
| 380 | 20231023 | 121500 | 5644254250 | 31900 | 31900 | 31950 | 31900 | 274 |
| 381 | 20231023 | 121400 | 5635507850 | 31900 | 31900 | 32000 | 31900 | 836 |
| 382 | 20231023 | 121300 | 5608804350 | 31950 | 32000 | 32000 | 31900 | 352 |
| 383 | 20231023 | 121200 | 5597560250 | 32000 | 31950 | 32000 | 31900 | 464 |
| 384 | 20231023 | 121100 | 5582738650 | 31950 | 31950 | 32000 | 31900 | 347 |
| 385 | 20231023 | 121000 | 5571652400 | 31950 | 31900 | 31950 | 31900 | 477 |
| 386 | 20231023 | 120900 | 5556424150 | 31950 | 31950 | 32000 | 31900 | 931 |
| 387 | 20231023 | 120800 | 5526665200 | 32000 | 31900 | 32000 | 31900 | 215 |
| 388 | 20231023 | 120700 | 5519796900 | 31950 | 32000 | 32000 | 31900 | 502 |
| 389 | 20231023 | 120600 | 5503762650 | 31950 | 31900 | 32000 | 31900 | 479 |
| 390 | 20231023 | 120500 | 5488471700 | 31950 | 32050 | 32050 | 31900 | 3210 |
| 391 | 20231023 | 120400 | 5385824150 | 32050 | 32000 | 32050 | 32000 | 410 |
| 392 | 20231023 | 120300 | 5372693900 | 32000 | 32000 | 32050 | 32000 | 400 |
| 393 | 20231023 | 120200 | 5359889150 | 32000 | 32000 | 32050 | 32000 | 734 |
| 394 | 20231023 | 120100 | 5336373700 | 32000 | 32000 | 32050 | 32000 | 416 |
| 395 | 20231023 | 120000 | 5323057100 | 32050 | 32000 | 32050 | 32000 | 920 |
| 396 | 20231023 | 115900 | 5293597400 | 32000 | 32050 | 32050 | 32000 | 193 |
| 397 | 20231023 | 115800 | 5287419250 | 32000 | 32050 | 32050 | 32000 | 556 |
| 398 | 20231023 | 115700 | 5269618250 | 32000 | 32050 | 32100 | 32000 | 750 |
| 399 | 20231023 | 115600 | 5245579100 | 32050 | 32050 | 32100 | 32050 | 480 |
| 400 | 20231023 | 115500 | 5230183200 | 32050 | 32050 | 32100 | 32050 | 595 |
| 401 | 20231023 | 115400 | 5211106050 | 32050 | 32050 | 32100 | 32050 | 286 |
| 402 | 20231023 | 115300 | 5201939350 | 32100 | 32050 | 32100 | 32050 | 420 |
| 403 | 20231023 | 115200 | 5188471200 | 32050 | 32100 | 32100 | 32050 | 345 |
| 404 | 20231023 | 115100 | 5177408100 | 32100 | 32050 | 32100 | 32050 | 621 |
| 405 | 20231023 | 115000 | 5157486250 | 32050 | 32050 | 32100 | 32050 | 469 |
| 406 | 20231023 | 114900 | 5142446850 | 32100 | 32050 | 32100 | 32050 | 468 |
| 407 | 20231023 | 114800 | 5127447200 | 32050 | 32050 | 32100 | 32050 | 291 |
| 408 | 20231023 | 114700 | 5118112600 | 32050 | 32050 | 32100 | 32050 | 518 |
| 409 | 20231023 | 114600 | 5101498700 | 32100 | 32100 | 32150 | 32050 | 531 |
| 410 | 20231023 | 114500 | 5084447950 | 32150 | 32100 | 32150 | 32050 | 3490 |
| 411 | 20231023 | 114400 | 4972528000 | 32100 | 32100 | 32150 | 32100 | 558 |
| 412 | 20231023 | 114300 | 4954606000 | 32150 | 32150 | 32150 | 32100 | 662 |
| 413 | 20231023 | 114200 | 4933341650 | 32150 | 32150 | 32150 | 32100 | 510 |
| 414 | 20231023 | 114100 | 4916954600 | 32100 | 32150 | 32150 | 32100 | 570 |
| 415 | 20231023 | 114000 | 4898633150 | 32150 | 32100 | 32150 | 32100 | 248 |
| 416 | 20231023 | 113900 | 4890664950 | 32100 | 32100 | 32200 | 32100 | 1651 |
| 417 | 20231023 | 113800 | 4837576850 | 32150 | 32200 | 32200 | 32100 | 2172 |
| 418 | 20231023 | 113700 | 4767741350 | 32150 | 32150 | 32200 | 32150 | 384 |
| 419 | 20231023 | 113600 | 4755392450 | 32200 | 32200 | 32200 | 32150 | 334 |
| 420 | 20231023 | 113500 | 4744643300 | 32150 | 32200 | 32200 | 32150 | 860 |
| 421 | 20231023 | 113400 | 4716986500 | 32200 | 32150 | 32200 | 32150 | 411 |
| 422 | 20231023 | 113300 | 4703761850 | 32200 | 32200 | 32200 | 32150 | 508 |
| 423 | 20231023 | 113200 | 4687414500 | 32200 | 32200 | 32200 | 32150 | 1413 |
| 424 | 20231023 | 113100 | 4641922550 | 32200 | 32200 | 32250 | 32200 | 481 |
| 425 | 20231023 | 113000 | 4626425500 | 32250 | 32200 | 32250 | 32200 | 337 |
| 426 | 20231023 | 112900 | 4615570850 | 32200 | 32200 | 32250 | 32200 | 671 |
| 427 | 20231023 | 112800 | 4593946050 | 32200 | 32200 | 32250 | 32200 | 474 |
| 428 | 20231023 | 112700 | 4578680200 | 32250 | 32250 | 32250 | 32200 | 413 |
| 429 | 20231023 | 112600 | 4565369650 | 32200 | 32300 | 32300 | 32200 | 371 |
| 430 | 20231023 | 112500 | 4553417550 | 32250 | 32250 | 32300 | 32200 | 794 |
| 431 | 20231023 | 112400 | 4527820100 | 32300 | 32250 | 32300 | 32250 | 449 |
| 432 | 20231023 | 112300 | 4513323900 | 32250 | 32250 | 32250 | 32200 | 669 |
| 433 | 20231023 | 112200 | 4491770000 | 32250 | 32250 | 32300 | 32200 | 318 |
| 434 | 20231023 | 112100 | 4481513400 | 32200 | 32250 | 32300 | 32200 | 395 |
| 435 | 20231023 | 112000 | 4468779350 | 32300 | 32250 | 32350 | 32200 | 670 |
| 436 | 20231023 | 111900 | 4447158300 | 32250 | 32250 | 32300 | 32200 | 510 |
| 437 | 20231023 | 111800 | 4430709950 | 32300 | 32250 | 32300 | 32200 | 553 |
| 438 | 20231023 | 111700 | 4412881800 | 32200 | 32200 | 32250 | 32200 | 782 |
| 439 | 20231023 | 111600 | 4387688550 | 32200 | 32200 | 32250 | 32200 | 204 |
| 440 | 20231023 | 111500 | 4381119500 | 32200 | 32200 | 32350 | 32200 | 904 |
| 441 | 20231023 | 111400 | 4351932450 | 32200 | 32300 | 32300 | 32200 | 829 |
| 442 | 20231023 | 111300 | 4325194450 | 32300 | 32200 | 32300 | 32200 | 402 |
| 443 | 20231023 | 111200 | 4312236000 | 32200 | 32300 | 32300 | 32200 | 255 |
| 444 | 20231023 | 111100 | 4304013550 | 32250 | 32250 | 32300 | 32200 | 864 |
| 445 | 20231023 | 111000 | 4276133350 | 32300 | 32350 | 32350 | 32200 | 205 |
| 446 | 20231023 | 110900 | 4269524300 | 32250 | 32250 | 32350 | 32200 | 517 |
| 447 | 20231023 | 110800 | 4252855450 | 32300 | 32350 | 32350 | 32250 | 824 |
| 448 | 20231023 | 110700 | 4226249050 | 32300 | 32300 | 32300 | 32200 | 1359 |
| 449 | 20231023 | 110600 | 4182388200 | 32300 | 32200 | 32300 | 32200 | 614 |
| 450 | 20231023 | 110500 | 4162589850 | 32250 | 32200 | 32250 | 32200 | 456 |
| 451 | 20231023 | 110400 | 4147902550 | 32300 | 32300 | 32300 | 32150 | 521 |
| 452 | 20231023 | 110300 | 4131112250 | 32200 | 32200 | 32300 | 32200 | 723 |
| 453 | 20231023 | 110200 | 4107797550 | 32250 | 32200 | 32300 | 32200 | 1430 |
| 454 | 20231023 | 110100 | 4061676400 | 32250 | 32150 | 32250 | 32150 | 457 |
| 455 | 20231023 | 110000 | 4046950350 | 32250 | 32250 | 32250 | 32150 | 780 |
| 456 | 20231023 | 105900 | 4021839400 | 32150 | 32250 | 32300 | 32150 | 390 |
| 457 | 20231023 | 105800 | 4009273000 | 32200 | 32300 | 32300 | 32200 | 1474 |
| 458 | 20231023 | 105700 | 3961776400 | 32250 | 32250 | 32250 | 32200 | 737 |
| 459 | 20231023 | 105600 | 3938021800 | 32200 | 32200 | 32300 | 32200 | 350 |
| 460 | 20231023 | 105500 | 3926739750 | 32250 | 32200 | 32250 | 32200 | 228 |
| 461 | 20231023 | 105400 | 3919391250 | 32250 | 32300 | 32300 | 32200 | 679 |
| 462 | 20231023 | 105300 | 3897514500 | 32250 | 32200 | 32300 | 32200 | 1500 |
| 463 | 20231023 | 105200 | 3849132050 | 32250 | 32200 | 32250 | 32200 | 276 |
| 464 | 20231023 | 105100 | 3840235550 | 32250 | 32200 | 32250 | 32200 | 970 |
| 465 | 20231023 | 105000 | 3808985650 | 32200 | 32250 | 32300 | 32200 | 803 |
| 466 | 20231023 | 104900 | 3783121400 | 32250 | 32250 | 32300 | 32200 | 1263 |
| 467 | 20231023 | 104800 | 3742399100 | 32250 | 32250 | 32350 | 32250 | 2106 |
| 468 | 20231023 | 104700 | 3674388650 | 32250 | 32250 | 32250 | 32150 | 2592 |
| 469 | 20231023 | 104600 | 3590989250 | 32200 | 32200 | 32250 | 32200 | 171 |
| 470 | 20231023 | 104500 | 3585482550 | 32250 | 32250 | 32300 | 32200 | 502 |
| 471 | 20231023 | 104400 | 3569297950 | 32250 | 32300 | 32300 | 32250 | 1006 |
| 472 | 20231023 | 104300 | 3536825950 | 32250 | 32300 | 32300 | 32250 | 265 |
| 473 | 20231023 | 104200 | 3528278250 | 32300 | 32300 | 32300 | 32250 | 726 |
| 474 | 20231023 | 104100 | 3504850450 | 32300 | 32300 | 32350 | 32250 | 757 |
| 475 | 20231023 | 104000 | 3480417600 | 32300 | 32350 | 32400 | 32300 | 474 |
| 476 | 20231023 | 103900 | 3465091750 | 32350 | 32350 | 32350 | 32300 | 777 |
| 477 | 20231023 | 103800 | 3439974100 | 32400 | 32350 | 32400 | 32300 | 614 |
| 478 | 20231023 | 103700 | 3420126800 | 32350 | 32350 | 32400 | 32300 | 370 |
| 479 | 20231023 | 103600 | 3408163500 | 32350 | 32300 | 32350 | 32300 | 273 |
| 480 | 20231023 | 103500 | 3399342950 | 32350 | 32300 | 32400 | 32300 | 1046 |
| 481 | 20231023 | 103400 | 3365517200 | 32350 | 32350 | 32350 | 32300 | 185 |
| 482 | 20231023 | 103300 | 3359535150 | 32300 | 32400 | 32400 | 32300 | 515 |
| 483 | 20231023 | 103200 | 3342881200 | 32300 | 32350 | 32400 | 32300 | 500 |
| 484 | 20231023 | 103100 | 3326701350 | 32400 | 32350 | 32400 | 32300 | 528 |
| 485 | 20231023 | 103000 | 3309620100 | 32400 | 32450 | 32450 | 32350 | 704 |
| 486 | 20231023 | 102900 | 3286820700 | 32350 | 32350 | 32450 | 32350 | 512 |
| 487 | 20231023 | 102800 | 3270241650 | 32350 | 32400 | 32400 | 32350 | 375 |
| 488 | 20231023 | 102700 | 3258101000 | 32350 | 32400 | 32450 | 32350 | 352 |
| 489 | 20231023 | 102600 | 3246709250 | 32400 | 32350 | 32450 | 32350 | 779 |
| 490 | 20231023 | 102500 | 3221475850 | 32400 | 32350 | 32400 | 32350 | 467 |
| 491 | 20231023 | 102400 | 3206363350 | 32400 | 32350 | 32400 | 32350 | 421 |
| 492 | 20231023 | 102300 | 3192732000 | 32400 | 32400 | 32400 | 32350 | 299 |
| 493 | 20231023 | 102200 | 3183049500 | 32350 | 32350 | 32400 | 32350 | 321 |
| 494 | 20231023 | 102100 | 3172663800 | 32400 | 32350 | 32400 | 32300 | 809 |
| 495 | 20231023 | 102000 | 3146483400 | 32400 | 32350 | 32400 | 32300 | 192 |
| 496 | 20231023 | 101900 | 3140271900 | 32400 | 32350 | 32400 | 32300 | 593 |
| 497 | 20231023 | 101800 | 3121094350 | 32350 | 32400 | 32400 | 32300 | 187 |
| 498 | 20231023 | 101700 | 3115044600 | 32400 | 32400 | 32400 | 32300 | 1188 |
| 499 | 20231023 | 101600 | 3076617700 | 32400 | 32350 | 32400 | 32300 | 596 |
| 500 | 20231023 | 101500 | 3057347800 | 32350 | 32350 | 32400 | 32300 | 544 |
| 501 | 20231023 | 101400 | 3039747600 | 32350 | 32350 | 32400 | 32350 | 965 |
| 502 | 20231023 | 101300 | 3008516600 | 32350 | 32400 | 32450 | 32350 | 855 |
| 503 | 20231023 | 101200 | 2980818450 | 32400 | 32350 | 32400 | 32350 | 429 |
| 504 | 20231023 | 101100 | 2966928000 | 32400 | 32400 | 32400 | 32350 | 377 |
| 505 | 20231023 | 101000 | 2954720700 | 32400 | 32350 | 32400 | 32300 | 1036 |
| 506 | 20231023 | 100900 | 2921211650 | 32400 | 32350 | 32400 | 32350 | 309 |
| 507 | 20231023 | 100800 | 2911205050 | 32400 | 32350 | 32400 | 32350 | 2016 |
| 508 | 20231023 | 100700 | 2845965700 | 32400 | 32350 | 32400 | 32350 | 663 |
| 509 | 20231023 | 100600 | 2824505150 | 32350 | 32400 | 32400 | 32350 | 2079 |
| 510 | 20231023 | 100500 | 2757248300 | 32400 | 32350 | 32400 | 32350 | 344 |
| 511 | 20231023 | 100400 | 2746108000 | 32400 | 32400 | 32450 | 32350 | 643 |
| 512 | 20231023 | 100300 | 2725275650 | 32400 | 32400 | 32450 | 32350 | 297 |
| 513 | 20231023 | 100200 | 2715653950 | 32450 | 32400 | 32450 | 32400 | 2114 |
| 514 | 20231023 | 100100 | 2647147350 | 32400 | 32350 | 32400 | 32350 | 233 |
| 515 | 20231023 | 100000 | 2639604500 | 32400 | 32400 | 32450 | 32350 | 1539 |
| 516 | 20231023 | 095900 | 2589741550 | 32450 | 32400 | 32450 | 32350 | 1560 |
| 517 | 20231023 | 095800 | 2539198000 | 32450 | 32400 | 32450 | 32400 | 2441 |
| 518 | 20231023 | 095700 | 2460097050 | 32450 | 32450 | 32450 | 32400 | 504 |
| 519 | 20231023 | 095600 | 2443745300 | 32450 | 32450 | 32500 | 32400 | 1057 |
| 520 | 20231023 | 095500 | 2409451650 | 32450 | 32400 | 32450 | 32400 | 403 |
| 521 | 20231023 | 095400 | 2396376000 | 32450 | 32500 | 32550 | 32400 | 8289 |
| 522 | 20231023 | 095300 | 2127306550 | 32500 | 32550 | 32550 | 32500 | 339 |
| 523 | 20231023 | 095200 | 2116276200 | 32550 | 32500 | 32550 | 32500 | 307 |
| 524 | 20231023 | 095100 | 2106291750 | 32550 | 32550 | 32550 | 32500 | 410 |
| 525 | 20231023 | 095000 | 2092949450 | 32500 | 32550 | 32550 | 32500 | 409 |
| 526 | 20231023 | 094900 | 2079638700 | 32500 | 32550 | 32550 | 32500 | 137 |
| 527 | 20231023 | 094800 | 2075185750 | 32500 | 32500 | 32550 | 32500 | 352 |
| 528 | 20231023 | 094700 | 2063735200 | 32550 | 32500 | 32550 | 32450 | 1816 |
| 529 | 20231023 | 094600 | 2004687400 | 32450 | 32500 | 32500 | 32450 | 248 |
| 530 | 20231023 | 094500 | 1996629200 | 32500 | 32500 | 32500 | 32450 | 335 |
| 531 | 20231023 | 094400 | 1985751100 | 32450 | 32450 | 32500 | 32450 | 320 |
| 532 | 20231023 | 094300 | 1975355600 | 32500 | 32500 | 32500 | 32450 | 315 |
| 533 | 20231023 | 094200 | 1965122600 | 32500 | 32450 | 32500 | 32450 | 263 |
| 534 | 20231023 | 094100 | 1956583700 | 32500 | 32500 | 32500 | 32450 | 648 |
| 535 | 20231023 | 094000 | 1935528000 | 32500 | 32500 | 32500 | 32450 | 355 |
| 536 | 20231023 | 093900 | 1923995700 | 32500 | 32450 | 32500 | 32450 | 206 |
| 537 | 20231023 | 093800 | 1917302100 | 32500 | 32550 | 32550 | 32500 | 367 |
| 538 | 20231023 | 093700 | 1905373150 | 32500 | 32500 | 32550 | 32500 | 109 |
| 539 | 20231023 | 093600 | 1901830600 | 32500 | 32500 | 32550 | 32500 | 181 |
| 540 | 20231023 | 093500 | 1895947850 | 32500 | 32500 | 32500 | 32500 | 243 |
| 541 | 20231023 | 093400 | 1888050350 | 32450 | 32450 | 32550 | 32450 | 317 |
| 542 | 20231023 | 093300 | 1877750600 | 32450 | 32500 | 32500 | 32450 | 206 |
| 543 | 20231023 | 093200 | 1871057750 | 32550 | 32600 | 32600 | 32450 | 4673 |
| 544 | 20231023 | 093100 | 1718949450 | 32550 | 32650 | 32650 | 32550 | 327 |
| 545 | 20231023 | 093000 | 1708289750 | 32650 | 32550 | 32650 | 32500 | 1172 |
| 546 | 20231023 | 092900 | 1670132750 | 32550 | 32500 | 32600 | 32500 | 2147 |
| 547 | 20231023 | 092800 | 1600221300 | 32550 | 32550 | 32550 | 32500 | 128 |
| 548 | 20231023 | 092700 | 1596056250 | 32550 | 32500 | 32550 | 32500 | 362 |
| 549 | 20231023 | 092600 | 1584273350 | 32500 | 32600 | 32600 | 32500 | 421 |
| 550 | 20231023 | 092500 | 1570576000 | 32550 | 32500 | 32600 | 32450 | 3015 |
| 551 | 20231023 | 092400 | 1472580000 | 32500 | 32500 | 32500 | 32450 | 382 |
| 552 | 20231023 | 092300 | 1460171500 | 32500 | 32500 | 32550 | 32500 | 239 |
| 553 | 20231023 | 092200 | 1452402950 | 32550 | 32500 | 32550 | 32450 | 337 |
| 554 | 20231023 | 092100 | 1441456700 | 32450 | 32500 | 32550 | 32450 | 195 |
| 555 | 20231023 | 092000 | 1435118900 | 32550 | 32450 | 32550 | 32400 | 791 |
| 556 | 20231023 | 091900 | 1409422300 | 32400 | 32400 | 32450 | 32400 | 209 |
| 557 | 20231023 | 091800 | 1402649850 | 32400 | 32450 | 32450 | 32400 | 1180 |
| 558 | 20231023 | 091700 | 1364413350 | 32400 | 32400 | 32450 | 32400 | 486 |
| 559 | 20231023 | 091600 | 1348653600 | 32450 | 32450 | 32450 | 32400 | 88 |
| 560 | 20231023 | 091500 | 1345799700 | 32500 | 32500 | 32500 | 32400 | 519 |
| 561 | 20231023 | 091400 | 1328958750 | 32500 | 32400 | 32500 | 32350 | 2724 |
| 562 | 20231023 | 091300 | 1240558850 | 32400 | 32350 | 32400 | 32350 | 517 |
| 563 | 20231023 | 091200 | 1223815050 | 32400 | 32400 | 32500 | 32350 | 2224 |
| 564 | 20231023 | 091100 | 1151755500 | 32400 | 32400 | 32400 | 32350 | 1124 |
| 565 | 20231023 | 091000 | 1115362900 | 32350 | 32450 | 32550 | 32350 | 4094 |
| 566 | 20231023 | 090900 | 982561100 | 32400 | 32400 | 32400 | 32350 | 1662 |
| 567 | 20231023 | 090800 | 928718400 | 32400 | 32450 | 32500 | 32300 | 2745 |
| 568 | 20231023 | 090700 | 839794250 | 32500 | 32550 | 32550 | 32450 | 1138 |
| 569 | 20231023 | 090600 | 802796600 | 32550 | 32500 | 32600 | 32450 | 2009 |
| 570 | 20231023 | 090500 | 737483300 | 32400 | 32500 | 32550 | 32400 | 1075 |
| 571 | 20231023 | 090400 | 702576500 | 32550 | 32500 | 32550 | 32450 | 875 |
| 572 | 20231023 | 090300 | 674139700 | 32500 | 32500 | 32550 | 32450 | 743 |
| 573 | 20231023 | 090200 | 649982200 | 32550 | 32650 | 32650 | 32550 | 853 |
| 574 | 20231023 | 090100 | 622210600 | 32650 | 32800 | 32900 | 32550 | 5669 |
| 575 | 20231023 | 090000 | 437270150 | 32800 | 32700 | 32850 | 32500 | 13374 |