31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 184400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 41139 |
| 3 | 20231018 | 184300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20231018 | 184200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20231018 | 184100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20231018 | 184000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20231018 | 183900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20231018 | 183800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20231018 | 183700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20231018 | 183600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20231018 | 183500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20231018 | 183400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20231018 | 183300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20231018 | 183200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20231018 | 183100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20231018 | 183000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20231018 | 182900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20231018 | 182800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20231018 | 182700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20231018 | 182600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20231018 | 182500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20231018 | 182400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20231018 | 182300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20231018 | 182200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20231018 | 182100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20231018 | 182000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20231018 | 181900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20231018 | 181800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20231018 | 181700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20231018 | 181600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20231018 | 181500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20231018 | 181400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 41139 |
| 33 | 20231018 | 181300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20231018 | 181200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20231018 | 181100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20231018 | 181000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20231018 | 180900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20231018 | 180800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20231018 | 180700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20231018 | 180600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20231018 | 180500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20231018 | 180400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20231018 | 180300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20231018 | 180200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20231018 | 180100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20231018 | 180000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20231018 | 175900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20231018 | 175800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20231018 | 175700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20231018 | 175600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20231018 | 175500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20231018 | 175400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20231018 | 175300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20231018 | 175200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20231018 | 175100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20231018 | 175000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20231018 | 174900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20231018 | 174800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20231018 | 174700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20231018 | 174600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20231018 | 174500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20231018 | 174400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 41139 |
| 63 | 20231018 | 174300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20231018 | 174200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20231018 | 174100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20231018 | 174000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20231018 | 173900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20231018 | 173800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20231018 | 173700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20231018 | 173600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20231018 | 173500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20231018 | 173400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20231018 | 173300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20231018 | 173200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20231018 | 173100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20231018 | 173000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20231018 | 172900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20231018 | 172800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20231018 | 172700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20231018 | 172600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20231018 | 172500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20231018 | 172400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20231018 | 172300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20231018 | 172200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20231018 | 172100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20231018 | 172000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20231018 | 171900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20231018 | 171800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20231018 | 171700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20231018 | 171600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20231018 | 171500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20231018 | 171400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 41139 |
| 93 | 20231018 | 171300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20231018 | 171200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20231018 | 171100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20231018 | 171000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20231018 | 170900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20231018 | 170800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20231018 | 170700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20231018 | 170600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20231018 | 170500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20231018 | 170400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20231018 | 170300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20231018 | 170200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20231018 | 170100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20231018 | 170000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20231018 | 165900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20231018 | 165800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20231018 | 165700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20231018 | 165600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20231018 | 165500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20231018 | 165400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20231018 | 165300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20231018 | 165200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20231018 | 165100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20231018 | 165000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20231018 | 164900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20231018 | 164800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20231018 | 164700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20231018 | 164600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20231018 | 164500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20231018 | 164400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 41139 |
| 123 | 20231018 | 164300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20231018 | 164200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20231018 | 164100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20231018 | 164000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20231018 | 163900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20231018 | 163800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20231018 | 163700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20231018 | 163600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20231018 | 163500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20231018 | 163400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20231018 | 163300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20231018 | 163200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20231018 | 163100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20231018 | 163000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20231018 | 162900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20231018 | 162800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20231018 | 162700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20231018 | 162600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20231018 | 162500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20231018 | 162400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20231018 | 162300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20231018 | 162200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20231018 | 162100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20231018 | 162000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20231018 | 161900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20231018 | 161800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20231018 | 161700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20231018 | 161600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20231018 | 161500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20231018 | 161400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 41139 |
| 153 | 20231018 | 161300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20231018 | 161200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20231018 | 161100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20231018 | 161000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20231018 | 160900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20231018 | 160800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20231018 | 160700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20231018 | 160600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20231018 | 160500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20231018 | 160400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20231018 | 160300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20231018 | 160200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20231018 | 160100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20231018 | 160000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20231018 | 155900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20231018 | 155800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20231018 | 155700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20231018 | 155600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20231018 | 155500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20231018 | 155400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20231018 | 155300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20231018 | 155200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20231018 | 155100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20231018 | 155000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20231018 | 154900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20231018 | 154800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20231018 | 154700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20231018 | 154600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20231018 | 154500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20231018 | 154400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 41139 |
| 183 | 20231018 | 154300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20231018 | 154200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 185 | 20231018 | 154100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 186 | 20231018 | 154000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 187 | 20231018 | 153900 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 188 | 20231018 | 153800 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 189 | 20231018 | 153700 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 190 | 20231018 | 153600 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 191 | 20231018 | 153500 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 192 | 20231018 | 153400 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 193 | 20231018 | 153300 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 194 | 20231018 | 153200 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 195 | 20231018 | 153100 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 196 | 20231018 | 153000 | 4616804900 | 30450 | 30450 | 30450 | 30450 | 41139 |
| 197 | 20231018 | 152900 | 3364122350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 198 | 20231018 | 152800 | 3364122350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 199 | 20231018 | 152700 | 3364122350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 200 | 20231018 | 152600 | 3364122350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 201 | 20231018 | 152500 | 3364122350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 202 | 20231018 | 152400 | 3364122350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 203 | 20231018 | 152300 | 3364122350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 204 | 20231018 | 152200 | 3364122350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 205 | 20231018 | 152100 | 3364122350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 206 | 20231018 | 152000 | 3364122350 | 30400 | 30400 | 30400 | 30400 | 0 |
| 207 | 20231018 | 151900 | 3364122350 | 30400 | 30350 | 30450 | 30300 | 1544 |
| 208 | 20231018 | 151800 | 3317230350 | 30350 | 30300 | 30350 | 30250 | 437 |
| 209 | 20231018 | 151700 | 3303987350 | 30300 | 30250 | 30300 | 30250 | 632 |
| 210 | 20231018 | 151600 | 3284859000 | 30300 | 30300 | 30300 | 30300 | 99 |
| 211 | 20231018 | 151500 | 3281859300 | 30300 | 30250 | 30300 | 30250 | 309 |
| 212 | 20231018 | 151400 | 3272499600 | 30300 | 30250 | 30300 | 30250 | 239 |
| 213 | 20231018 | 151300 | 3265265850 | 30300 | 30250 | 30300 | 30250 | 338 |
| 214 | 20231018 | 151200 | 3255040950 | 30300 | 30300 | 30300 | 30300 | 18 |
| 215 | 20231018 | 151100 | 3254495550 | 30250 | 30200 | 30300 | 30200 | 197 |
| 216 | 20231018 | 151000 | 3248536100 | 30250 | 30200 | 30300 | 30200 | 333 |
| 217 | 20231018 | 150900 | 3238472750 | 30200 | 30250 | 30300 | 30200 | 140 |
| 218 | 20231018 | 150800 | 3234240400 | 30250 | 30300 | 30300 | 30200 | 111 |
| 219 | 20231018 | 150700 | 3230882800 | 30200 | 30150 | 30300 | 30150 | 354 |
| 220 | 20231018 | 150600 | 3220185350 | 30200 | 30200 | 30250 | 30150 | 637 |
| 221 | 20231018 | 150500 | 3200969250 | 30200 | 30150 | 30200 | 30150 | 124 |
| 222 | 20231018 | 150400 | 3197227100 | 30200 | 30150 | 30200 | 30150 | 72 |
| 223 | 20231018 | 150300 | 3195055650 | 30200 | 30200 | 30200 | 30150 | 598 |
| 224 | 20231018 | 150200 | 3176996100 | 30250 | 30250 | 30250 | 30200 | 300 |
| 225 | 20231018 | 150100 | 3167934400 | 30200 | 30250 | 30250 | 30200 | 102 |
| 226 | 20231018 | 150000 | 3164851550 | 30250 | 30300 | 30300 | 30200 | 292 |
| 227 | 20231018 | 145900 | 3156022400 | 30300 | 30300 | 30300 | 30250 | 421 |
| 228 | 20231018 | 145800 | 3143280150 | 30250 | 30250 | 30300 | 30250 | 201 |
| 229 | 20231018 | 145700 | 3137198000 | 30250 | 30250 | 30250 | 30250 | 50 |
| 230 | 20231018 | 145600 | 3135685500 | 30250 | 30250 | 30300 | 30250 | 452 |
| 231 | 20231018 | 145500 | 3122006800 | 30300 | 30300 | 30300 | 30250 | 168 |
| 232 | 20231018 | 145400 | 3116922000 | 30250 | 30250 | 30250 | 30250 | 60 |
| 233 | 20231018 | 145300 | 3115107000 | 30250 | 30200 | 30300 | 30200 | 322 |
| 234 | 20231018 | 145200 | 3105362850 | 30200 | 30300 | 30300 | 30200 | 462 |
| 235 | 20231018 | 145100 | 3091397050 | 30200 | 30250 | 30300 | 30200 | 253 |
| 236 | 20231018 | 145000 | 3083742450 | 30250 | 30250 | 30300 | 30250 | 296 |
| 237 | 20231018 | 144900 | 3074782000 | 30250 | 30250 | 30250 | 30250 | 336 |
| 238 | 20231018 | 144800 | 3064618000 | 30250 | 30300 | 30300 | 30200 | 460 |
| 239 | 20231018 | 144700 | 3050708800 | 30200 | 30300 | 30300 | 30200 | 221 |
| 240 | 20231018 | 144600 | 3044026400 | 30300 | 30250 | 30300 | 30200 | 421 |
| 241 | 20231018 | 144500 | 3031292100 | 30250 | 30200 | 30250 | 30200 | 135 |
| 242 | 20231018 | 144400 | 3027208900 | 30250 | 30300 | 30300 | 30200 | 212 |
| 243 | 20231018 | 144300 | 3020795900 | 30250 | 30250 | 30300 | 30200 | 285 |
| 244 | 20231018 | 144200 | 3012173350 | 30200 | 30250 | 30300 | 30200 | 313 |
| 245 | 20231018 | 144100 | 3002709600 | 30250 | 30250 | 30300 | 30250 | 205 |
| 246 | 20231018 | 144000 | 2996507400 | 30300 | 30300 | 30300 | 30250 | 168 |
| 247 | 20231018 | 143900 | 2991419700 | 30200 | 30300 | 30300 | 30200 | 529 |
| 248 | 20231018 | 143800 | 2975429850 | 30250 | 30250 | 30250 | 30250 | 74 |
| 249 | 20231018 | 143700 | 2973191350 | 30250 | 30250 | 30300 | 30250 | 155 |
| 250 | 20231018 | 143600 | 2968500700 | 30250 | 30200 | 30250 | 30200 | 224 |
| 251 | 20231018 | 143500 | 2961732600 | 30250 | 30250 | 30300 | 30250 | 429 |
| 252 | 20231018 | 143400 | 2948753450 | 30250 | 30300 | 30300 | 30250 | 176 |
| 253 | 20231018 | 143300 | 2943423750 | 30250 | 30250 | 30250 | 30250 | 109 |
| 254 | 20231018 | 143200 | 2940126500 | 30250 | 30300 | 30300 | 30250 | 381 |
| 255 | 20231018 | 143100 | 2928598900 | 30250 | 30250 | 30250 | 30250 | 150 |
| 256 | 20231018 | 143000 | 2924061400 | 30300 | 30250 | 30300 | 30250 | 176 |
| 257 | 20231018 | 142900 | 2918731700 | 30250 | 30200 | 30300 | 30200 | 52 |
| 258 | 20231018 | 142800 | 2917157000 | 30300 | 30300 | 30350 | 30250 | 440 |
| 259 | 20231018 | 142700 | 2903838150 | 30300 | 30250 | 30350 | 30250 | 244 |
| 260 | 20231018 | 142600 | 2896446100 | 30300 | 30300 | 30300 | 30250 | 103 |
| 261 | 20231018 | 142500 | 2893328100 | 30250 | 30300 | 30300 | 30250 | 355 |
| 262 | 20231018 | 142400 | 2882577300 | 30300 | 30300 | 30350 | 30300 | 175 |
| 263 | 20231018 | 142300 | 2877269150 | 30350 | 30300 | 30350 | 30300 | 162 |
| 264 | 20231018 | 142200 | 2872360400 | 30300 | 30300 | 30350 | 30300 | 243 |
| 265 | 20231018 | 142100 | 2864995400 | 30400 | 30400 | 30400 | 30300 | 104 |
| 266 | 20231018 | 142000 | 2861839600 | 30250 | 30350 | 30400 | 30250 | 157 |
| 267 | 20231018 | 141900 | 2857080250 | 30350 | 30250 | 30350 | 30250 | 316 |
| 268 | 20231018 | 141800 | 2847504500 | 30300 | 30350 | 30350 | 30250 | 443 |
| 269 | 20231018 | 141700 | 2834081850 | 30300 | 30250 | 30300 | 30250 | 209 |
| 270 | 20231018 | 141600 | 2827757250 | 30250 | 30250 | 30300 | 30250 | 50 |
| 271 | 20231018 | 141500 | 2826242850 | 30250 | 30300 | 30300 | 30200 | 562 |
| 272 | 20231018 | 141400 | 2809246300 | 30350 | 30250 | 30350 | 30250 | 218 |
| 273 | 20231018 | 141300 | 2802642450 | 30250 | 30300 | 30300 | 30250 | 96 |
| 274 | 20231018 | 141200 | 2799736550 | 30250 | 30300 | 30300 | 30250 | 203 |
| 275 | 20231018 | 141100 | 2793591300 | 30250 | 30350 | 30350 | 30250 | 469 |
| 276 | 20231018 | 141000 | 2779386900 | 30300 | 30300 | 30300 | 30300 | 52 |
| 277 | 20231018 | 140900 | 2777811300 | 30350 | 30300 | 30350 | 30300 | 199 |
| 278 | 20231018 | 140800 | 2771779700 | 30300 | 30350 | 30350 | 30250 | 451 |
| 279 | 20231018 | 140700 | 2758117050 | 30300 | 30300 | 30300 | 30300 | 13 |
| 280 | 20231018 | 140600 | 2757723150 | 30300 | 30300 | 30350 | 30300 | 199 |
| 281 | 20231018 | 140500 | 2751691550 | 30300 | 30300 | 30300 | 30300 | 143 |
| 282 | 20231018 | 140400 | 2747358650 | 30250 | 30300 | 30350 | 30250 | 460 |
| 283 | 20231018 | 140300 | 2733423200 | 30350 | 30300 | 30350 | 30300 | 53 |
| 284 | 20231018 | 140200 | 2731815400 | 30250 | 30250 | 30250 | 30250 | 62 |
| 285 | 20231018 | 140100 | 2729939900 | 30350 | 30300 | 30350 | 30300 | 567 |
| 286 | 20231018 | 140000 | 2712755100 | 30300 | 30350 | 30350 | 30300 | 179 |
| 287 | 20231018 | 135900 | 2707325450 | 30300 | 30350 | 30350 | 30300 | 92 |
| 288 | 20231018 | 135800 | 2704533900 | 30300 | 30350 | 30350 | 30300 | 368 |
| 289 | 20231018 | 135700 | 2693368150 | 30300 | 30400 | 30400 | 30300 | 270 |
| 290 | 20231018 | 135600 | 2685177750 | 30300 | 30350 | 30400 | 30300 | 192 |
| 291 | 20231018 | 135500 | 2679350200 | 30350 | 30350 | 30400 | 30350 | 198 |
| 292 | 20231018 | 135400 | 2673333900 | 30350 | 30350 | 30400 | 30350 | 285 |
| 293 | 20231018 | 135300 | 2664684100 | 30400 | 30350 | 30400 | 30350 | 293 |
| 294 | 20231018 | 135200 | 2655784600 | 30350 | 30350 | 30400 | 30350 | 256 |
| 295 | 20231018 | 135100 | 2648013100 | 30350 | 30350 | 30350 | 30300 | 283 |
| 296 | 20231018 | 135000 | 2639427150 | 30350 | 30350 | 30400 | 30350 | 146 |
| 297 | 20231018 | 134900 | 2634994150 | 30400 | 30350 | 30400 | 30350 | 313 |
| 298 | 20231018 | 134800 | 2625482100 | 30400 | 30350 | 30400 | 30300 | 337 |
| 299 | 20231018 | 134700 | 2615253450 | 30300 | 30350 | 30400 | 30300 | 329 |
| 300 | 20231018 | 134600 | 2605273200 | 30350 | 30350 | 30350 | 30350 | 11 |
| 301 | 20231018 | 134500 | 2604939350 | 30350 | 30300 | 30350 | 30300 | 229 |
| 302 | 20231018 | 134400 | 2597989900 | 30300 | 30350 | 30400 | 30300 | 375 |
| 303 | 20231018 | 134300 | 2586615600 | 30400 | 30400 | 30400 | 30350 | 64 |
| 304 | 20231018 | 134200 | 2584673050 | 30400 | 30350 | 30400 | 30350 | 275 |
| 305 | 20231018 | 134100 | 2576321000 | 30350 | 30400 | 30400 | 30300 | 27 |
| 306 | 20231018 | 134000 | 2575501650 | 30400 | 30350 | 30400 | 30350 | 428 |
| 307 | 20231018 | 133900 | 2562511750 | 30350 | 30350 | 30400 | 30350 | 106 |
| 308 | 20231018 | 133800 | 2559292750 | 30350 | 30350 | 30400 | 30350 | 172 |
| 309 | 20231018 | 133700 | 2554067900 | 30400 | 30300 | 30400 | 30300 | 417 |
| 310 | 20231018 | 133600 | 2541430950 | 30400 | 30400 | 30400 | 30350 | 196 |
| 311 | 20231018 | 133500 | 2535480300 | 30350 | 30300 | 30400 | 30300 | 136 |
| 312 | 20231018 | 133400 | 2531355250 | 30350 | 30300 | 30400 | 30300 | 246 |
| 313 | 20231018 | 133300 | 2523898400 | 30350 | 30400 | 30400 | 30300 | 162 |
| 314 | 20231018 | 133200 | 2518989400 | 30350 | 30350 | 30400 | 30300 | 207 |
| 315 | 20231018 | 133100 | 2512705350 | 30300 | 30350 | 30400 | 30300 | 255 |
| 316 | 20231018 | 133000 | 2504959100 | 30250 | 30350 | 30350 | 30250 | 356 |
| 317 | 20231018 | 132900 | 2494171550 | 30350 | 30300 | 30350 | 30300 | 175 |
| 318 | 20231018 | 132800 | 2488863250 | 30250 | 30350 | 30350 | 30250 | 89 |
| 319 | 20231018 | 132700 | 2486163300 | 30350 | 30300 | 30350 | 30250 | 414 |
| 320 | 20231018 | 132600 | 2473619750 | 30350 | 30350 | 30350 | 30300 | 200 |
| 321 | 20231018 | 132500 | 2467557650 | 30350 | 30300 | 30350 | 30300 | 141 |
| 322 | 20231018 | 132400 | 2463281400 | 30350 | 30350 | 30350 | 30350 | 41 |
| 323 | 20231018 | 132300 | 2462037050 | 30400 | 30400 | 30400 | 30300 | 643 |
| 324 | 20231018 | 132200 | 2442516250 | 30350 | 30300 | 30350 | 30300 | 191 |
| 325 | 20231018 | 132100 | 2436719600 | 30300 | 30300 | 30350 | 30300 | 196 |
| 326 | 20231018 | 132000 | 2430778900 | 30300 | 30350 | 30350 | 30300 | 178 |
| 327 | 20231018 | 131900 | 2425384450 | 30300 | 30300 | 30350 | 30300 | 173 |
| 328 | 20231018 | 131800 | 2420136850 | 30300 | 30400 | 30400 | 30300 | 141 |
| 329 | 20231018 | 131700 | 2415860850 | 30350 | 30350 | 30350 | 30300 | 114 |
| 330 | 20231018 | 131600 | 2412404000 | 30300 | 30350 | 30400 | 30300 | 348 |
| 331 | 20231018 | 131500 | 2401846650 | 30350 | 30350 | 30350 | 30350 | 116 |
| 332 | 20231018 | 131400 | 2398326050 | 30300 | 30300 | 30350 | 30300 | 94 |
| 333 | 20231018 | 131300 | 2395476150 | 30300 | 30350 | 30400 | 30300 | 507 |
| 334 | 20231018 | 131200 | 2380087400 | 30350 | 30400 | 30400 | 30350 | 139 |
| 335 | 20231018 | 131100 | 2375864950 | 30400 | 30350 | 30400 | 30300 | 106 |
| 336 | 20231018 | 131000 | 2372646350 | 30350 | 30350 | 30400 | 30300 | 350 |
| 337 | 20231018 | 130900 | 2362026900 | 30300 | 30350 | 30350 | 30250 | 331 |
| 338 | 20231018 | 130800 | 2351984250 | 30350 | 30300 | 30350 | 30250 | 98 |
| 339 | 20231018 | 130700 | 2349013400 | 30300 | 30350 | 30350 | 30300 | 149 |
| 340 | 20231018 | 130600 | 2344496900 | 30350 | 30350 | 30350 | 30300 | 442 |
| 341 | 20231018 | 130500 | 2331098300 | 30300 | 30300 | 30350 | 30300 | 199 |
| 342 | 20231018 | 130400 | 2325066700 | 30350 | 30300 | 30350 | 30300 | 67 |
| 343 | 20231018 | 130300 | 2323036450 | 30350 | 30300 | 30350 | 30300 | 223 |
| 344 | 20231018 | 130200 | 2316277650 | 30300 | 30300 | 30350 | 30300 | 220 |
| 345 | 20231018 | 130100 | 2309608350 | 30300 | 30350 | 30350 | 30300 | 93 |
| 346 | 20231018 | 130000 | 2306788300 | 30300 | 30300 | 30350 | 30300 | 126 |
| 347 | 20231018 | 125900 | 2302967450 | 30300 | 30300 | 30350 | 30250 | 487 |
| 348 | 20231018 | 125800 | 2288210900 | 30350 | 30350 | 30350 | 30350 | 38 |
| 349 | 20231018 | 125700 | 2287057600 | 30300 | 30300 | 30350 | 30250 | 130 |
| 350 | 20231018 | 125600 | 2283119850 | 30300 | 30300 | 30300 | 30300 | 373 |
| 351 | 20231018 | 125500 | 2271817950 | 30300 | 30250 | 30300 | 30250 | 52 |
| 352 | 20231018 | 125400 | 2270244900 | 30250 | 30350 | 30350 | 30250 | 299 |
| 353 | 20231018 | 125300 | 2261188400 | 30300 | 30350 | 30350 | 30300 | 126 |
| 354 | 20231018 | 125200 | 2257366800 | 30300 | 30350 | 30350 | 30300 | 360 |
| 355 | 20231018 | 125100 | 2246456900 | 30300 | 30300 | 30300 | 30300 | 183 |
| 356 | 20231018 | 125000 | 2240912000 | 30300 | 30200 | 30300 | 30200 | 106 |
| 357 | 20231018 | 124900 | 2237705400 | 30250 | 30300 | 30300 | 30200 | 370 |
| 358 | 20231018 | 124800 | 2226512050 | 30300 | 30300 | 30350 | 30300 | 96 |
| 359 | 20231018 | 124700 | 2223603050 | 30300 | 30300 | 30300 | 30300 | 146 |
| 360 | 20231018 | 124600 | 2219179250 | 30300 | 30300 | 30300 | 30250 | 182 |
| 361 | 20231018 | 124500 | 2213666000 | 30300 | 30300 | 30300 | 30250 | 284 |
| 362 | 20231018 | 124400 | 2205067150 | 30300 | 30300 | 30300 | 30300 | 66 |
| 363 | 20231018 | 124300 | 2203067350 | 30250 | 30250 | 30300 | 30250 | 252 |
| 364 | 20231018 | 124200 | 2195440550 | 30250 | 30200 | 30250 | 30200 | 363 |
| 365 | 20231018 | 124100 | 2184475900 | 30200 | 30300 | 30300 | 30200 | 1310 |
| 366 | 20231018 | 124000 | 2144905600 | 30250 | 30250 | 30250 | 30200 | 611 |
| 367 | 20231018 | 123900 | 2126430400 | 30250 | 30250 | 30300 | 30250 | 516 |
| 368 | 20231018 | 123800 | 2110819500 | 30250 | 30300 | 30300 | 30250 | 289 |
| 369 | 20231018 | 123700 | 2102073750 | 30300 | 30250 | 30300 | 30250 | 130 |
| 370 | 20231018 | 123600 | 2098137250 | 30300 | 30250 | 30300 | 30250 | 65 |
| 371 | 20231018 | 123500 | 2096169100 | 30250 | 30300 | 30300 | 30250 | 431 |
| 372 | 20231018 | 123400 | 2083130850 | 30300 | 30250 | 30300 | 30250 | 78 |
| 373 | 20231018 | 123300 | 2080769950 | 30300 | 30300 | 30300 | 30250 | 220 |
| 374 | 20231018 | 123200 | 2074107750 | 30250 | 30250 | 30250 | 30250 | 265 |
| 375 | 20231018 | 123100 | 2066091500 | 30300 | 30300 | 30350 | 30250 | 420 |
| 376 | 20231018 | 123000 | 2053362100 | 30300 | 30300 | 30300 | 30300 | 378 |
| 377 | 20231018 | 122900 | 2041908700 | 30300 | 30300 | 30350 | 30300 | 231 |
| 378 | 20231018 | 122800 | 2034907500 | 30300 | 30300 | 30350 | 30300 | 323 |
| 379 | 20231018 | 122700 | 2025117150 | 30350 | 30350 | 30350 | 30350 | 132 |
| 380 | 20231018 | 122600 | 2021110950 | 30350 | 30300 | 30350 | 30250 | 67 |
| 381 | 20231018 | 122500 | 2019078950 | 30300 | 30300 | 30350 | 30250 | 380 |
| 382 | 20231018 | 122400 | 2007571300 | 30350 | 30400 | 30400 | 30350 | 172 |
| 383 | 20231018 | 122300 | 2002347300 | 30350 | 30350 | 30350 | 30350 | 92 |
| 384 | 20231018 | 122200 | 1999555100 | 30300 | 30300 | 30400 | 30250 | 211 |
| 385 | 20231018 | 122100 | 1993160250 | 30300 | 30350 | 30400 | 30300 | 449 |
| 386 | 20231018 | 122000 | 1979541950 | 30350 | 30350 | 30350 | 30300 | 98 |
| 387 | 20231018 | 121900 | 1976569000 | 30350 | 30350 | 30350 | 30300 | 187 |
| 388 | 20231018 | 121800 | 1970898600 | 30300 | 30350 | 30350 | 30300 | 376 |
| 389 | 20231018 | 121700 | 1959489500 | 30350 | 30350 | 30350 | 30300 | 117 |
| 390 | 20231018 | 121600 | 1955939850 | 30350 | 30350 | 30350 | 30350 | 158 |
| 391 | 20231018 | 121500 | 1951144550 | 30350 | 30300 | 30350 | 30300 | 181 |
| 392 | 20231018 | 121400 | 1945657550 | 30350 | 30350 | 30350 | 30300 | 374 |
| 393 | 20231018 | 121300 | 1934309050 | 30300 | 30400 | 30400 | 30300 | 206 |
| 394 | 20231018 | 121200 | 1928056650 | 30400 | 30400 | 30400 | 30400 | 124 |
| 395 | 20231018 | 121100 | 1924287050 | 30350 | 30400 | 30450 | 30350 | 447 |
| 396 | 20231018 | 121000 | 1910700850 | 30400 | 30450 | 30450 | 30400 | 88 |
| 397 | 20231018 | 120900 | 1908023750 | 30400 | 30400 | 30400 | 30400 | 27 |
| 398 | 20231018 | 120800 | 1907202950 | 30450 | 30400 | 30450 | 30350 | 460 |
| 399 | 20231018 | 120700 | 1893222000 | 30450 | 30400 | 30450 | 30400 | 165 |
| 400 | 20231018 | 120600 | 1888200300 | 30400 | 30400 | 30450 | 30400 | 51 |
| 401 | 20231018 | 120500 | 1886648900 | 30400 | 30400 | 30400 | 30350 | 241 |
| 402 | 20231018 | 120400 | 1879327500 | 30400 | 30350 | 30450 | 30350 | 305 |
| 403 | 20231018 | 120300 | 1870063000 | 30450 | 30350 | 30450 | 30350 | 194 |
| 404 | 20231018 | 120200 | 1864171050 | 30350 | 30400 | 30450 | 30350 | 82 |
| 405 | 20231018 | 120100 | 1861676600 | 30350 | 30400 | 30400 | 30350 | 479 |
| 406 | 20231018 | 120000 | 1847121400 | 30400 | 30400 | 30400 | 30350 | 394 |
| 407 | 20231018 | 115900 | 1835146300 | 30400 | 30400 | 30400 | 30400 | 139 |
| 408 | 20231018 | 115800 | 1830920700 | 30350 | 30350 | 30350 | 30350 | 59 |
| 409 | 20231018 | 115700 | 1829130050 | 30300 | 30400 | 30400 | 30300 | 446 |
| 410 | 20231018 | 115600 | 1815608200 | 30350 | 30350 | 30350 | 30350 | 76 |
| 411 | 20231018 | 115500 | 1813301600 | 30350 | 30300 | 30350 | 30300 | 108 |
| 412 | 20231018 | 115400 | 1810028050 | 30350 | 30300 | 30400 | 30300 | 561 |
| 413 | 20231018 | 115300 | 1793013650 | 30300 | 30350 | 30350 | 30300 | 29 |
| 414 | 20231018 | 115200 | 1792134850 | 30300 | 30300 | 30350 | 30300 | 213 |
| 415 | 20231018 | 115100 | 1785679050 | 30300 | 30300 | 30350 | 30300 | 268 |
| 416 | 20231018 | 115000 | 1777556750 | 30300 | 30300 | 30350 | 30300 | 221 |
| 417 | 20231018 | 114900 | 1770859050 | 30300 | 30350 | 30350 | 30300 | 139 |
| 418 | 20231018 | 114800 | 1766645450 | 30350 | 30250 | 30350 | 30250 | 101 |
| 419 | 20231018 | 114700 | 1763585300 | 30300 | 30250 | 30300 | 30200 | 361 |
| 420 | 20231018 | 114600 | 1752665650 | 30250 | 30300 | 30300 | 30250 | 173 |
| 421 | 20231018 | 114500 | 1747428800 | 30300 | 30300 | 30300 | 30250 | 163 |
| 422 | 20231018 | 114400 | 1742491200 | 30250 | 30300 | 30300 | 30250 | 337 |
| 423 | 20231018 | 114300 | 1732293950 | 30250 | 30300 | 30300 | 30250 | 233 |
| 424 | 20231018 | 114200 | 1725243700 | 30300 | 30300 | 30300 | 30300 | 99 |
| 425 | 20231018 | 114100 | 1722244000 | 30300 | 30300 | 30300 | 30300 | 175 |
| 426 | 20231018 | 114000 | 1716941500 | 30300 | 30300 | 30300 | 30300 | 297 |
| 427 | 20231018 | 113900 | 1707942400 | 30300 | 30300 | 30350 | 30300 | 138 |
| 428 | 20231018 | 113800 | 1703759100 | 30350 | 30400 | 30400 | 30350 | 118 |
| 429 | 20231018 | 113700 | 1700175900 | 30400 | 30300 | 30450 | 30300 | 285 |
| 430 | 20231018 | 113600 | 1691531300 | 30400 | 30350 | 30400 | 30350 | 166 |
| 431 | 20231018 | 113500 | 1686489950 | 30350 | 30250 | 30400 | 30250 | 96 |
| 432 | 20231018 | 113400 | 1683577950 | 30400 | 30350 | 30400 | 30350 | 215 |
| 433 | 20231018 | 113300 | 1677050800 | 30250 | 30350 | 30350 | 30250 | 1356 |
| 434 | 20231018 | 113200 | 1635965250 | 30400 | 30400 | 30450 | 30400 | 78 |
| 435 | 20231018 | 113100 | 1633591800 | 30400 | 30350 | 30450 | 30350 | 159 |
| 436 | 20231018 | 113000 | 1628757550 | 30300 | 30400 | 30400 | 30300 | 396 |
| 437 | 20231018 | 112900 | 1616740050 | 30350 | 30350 | 30400 | 30350 | 158 |
| 438 | 20231018 | 112800 | 1611938700 | 30350 | 30300 | 30350 | 30300 | 228 |
| 439 | 20231018 | 112700 | 1605026400 | 30300 | 30350 | 30350 | 30300 | 30 |
| 440 | 20231018 | 112600 | 1604117250 | 30350 | 30450 | 30450 | 30350 | 212 |
| 441 | 20231018 | 112500 | 1597681950 | 30350 | 30450 | 30450 | 30300 | 221 |
| 442 | 20231018 | 112400 | 1590973300 | 30350 | 30400 | 30400 | 30350 | 137 |
| 443 | 20231018 | 112300 | 1586811800 | 30400 | 30350 | 30400 | 30350 | 297 |
| 444 | 20231018 | 112200 | 1577796750 | 30350 | 30400 | 30400 | 30300 | 259 |
| 445 | 20231018 | 112100 | 1569934800 | 30400 | 30350 | 30400 | 30300 | 154 |
| 446 | 20231018 | 112000 | 1565260200 | 30400 | 30350 | 30400 | 30350 | 88 |
| 447 | 20231018 | 111900 | 1562587500 | 30350 | 30350 | 30400 | 30350 | 354 |
| 448 | 20231018 | 111800 | 1551832200 | 30350 | 30400 | 30400 | 30350 | 87 |
| 449 | 20231018 | 111700 | 1549189900 | 30350 | 30400 | 30400 | 30350 | 160 |
| 450 | 20231018 | 111600 | 1544331000 | 30350 | 30450 | 30450 | 30350 | 324 |
| 451 | 20231018 | 111500 | 1534489000 | 30450 | 30350 | 30450 | 30350 | 173 |
| 452 | 20231018 | 111400 | 1529230000 | 30400 | 30400 | 30400 | 30350 | 173 |
| 453 | 20231018 | 111300 | 1523975850 | 30400 | 30400 | 30400 | 30350 | 405 |
| 454 | 20231018 | 111200 | 1511674600 | 30450 | 30450 | 30450 | 30400 | 164 |
| 455 | 20231018 | 111100 | 1506683300 | 30400 | 30400 | 30400 | 30400 | 177 |
| 456 | 20231018 | 111000 | 1501302500 | 30450 | 30400 | 30450 | 30400 | 39 |
| 457 | 20231018 | 110900 | 1500115000 | 30400 | 30500 | 30500 | 30400 | 501 |
| 458 | 20231018 | 110800 | 1484856300 | 30450 | 30450 | 30450 | 30400 | 252 |
| 459 | 20231018 | 110700 | 1477186700 | 30400 | 30350 | 30400 | 30350 | 155 |
| 460 | 20231018 | 110600 | 1472482200 | 30400 | 30350 | 30400 | 30350 | 447 |
| 461 | 20231018 | 110500 | 1458911900 | 30350 | 30350 | 30400 | 30350 | 643 |
| 462 | 20231018 | 110400 | 1439371600 | 30350 | 30350 | 30350 | 30350 | 140 |
| 463 | 20231018 | 110300 | 1435122600 | 30300 | 30300 | 30300 | 30250 | 306 |
| 464 | 20231018 | 110200 | 1425859600 | 30300 | 30300 | 30350 | 30250 | 276 |
| 465 | 20231018 | 110100 | 1417502150 | 30300 | 30300 | 30300 | 30250 | 248 |
| 466 | 20231018 | 110000 | 1409993450 | 30300 | 30300 | 30300 | 30300 | 96 |
| 467 | 20231018 | 105900 | 1407084650 | 30300 | 30300 | 30300 | 30250 | 356 |
| 468 | 20231018 | 105800 | 1396304200 | 30300 | 30300 | 30300 | 30300 | 180 |
| 469 | 20231018 | 105700 | 1390850200 | 30350 | 30350 | 30350 | 30350 | 39 |
| 470 | 20231018 | 105600 | 1389666550 | 30350 | 30300 | 30350 | 30250 | 414 |
| 471 | 20231018 | 105500 | 1377123550 | 30300 | 30300 | 30350 | 30300 | 298 |
| 472 | 20231018 | 105400 | 1368093550 | 30350 | 30300 | 30350 | 30300 | 107 |
| 473 | 20231018 | 105300 | 1364848950 | 30350 | 30350 | 30350 | 30350 | 76 |
| 474 | 20231018 | 105200 | 1362542350 | 30300 | 30350 | 30350 | 30300 | 450 |
| 475 | 20231018 | 105100 | 1348900000 | 30350 | 30350 | 30400 | 30350 | 121 |
| 476 | 20231018 | 105000 | 1345225750 | 30300 | 30350 | 30350 | 30300 | 280 |
| 477 | 20231018 | 104900 | 1336734350 | 30350 | 30350 | 30350 | 30300 | 296 |
| 478 | 20231018 | 104800 | 1327759600 | 30350 | 30350 | 30350 | 30350 | 124 |
| 479 | 20231018 | 104700 | 1323996200 | 30300 | 30400 | 30400 | 30300 | 171 |
| 480 | 20231018 | 104600 | 1318807700 | 30350 | 30350 | 30350 | 30300 | 271 |
| 481 | 20231018 | 104500 | 1310585350 | 30300 | 30350 | 30350 | 30300 | 313 |
| 482 | 20231018 | 104400 | 1301099300 | 30350 | 30350 | 30400 | 30350 | 181 |
| 483 | 20231018 | 104300 | 1295603450 | 30400 | 30350 | 30400 | 30300 | 718 |
| 484 | 20231018 | 104200 | 1273819450 | 30300 | 30350 | 30350 | 30300 | 456 |
| 485 | 20231018 | 104100 | 1259988700 | 30400 | 30400 | 30400 | 30350 | 98 |
| 486 | 20231018 | 104000 | 1257012000 | 30400 | 30350 | 30400 | 30350 | 256 |
| 487 | 20231018 | 103900 | 1249232600 | 30350 | 30350 | 30350 | 30350 | 256 |
| 488 | 20231018 | 103800 | 1241463000 | 30350 | 30400 | 30400 | 30350 | 236 |
| 489 | 20231018 | 103700 | 1234298300 | 30400 | 30400 | 30400 | 30400 | 126 |
| 490 | 20231018 | 103600 | 1230467900 | 30400 | 30300 | 30400 | 30300 | 298 |
| 491 | 20231018 | 103500 | 1221421500 | 30300 | 30350 | 30350 | 30300 | 292 |
| 492 | 20231018 | 103400 | 1212565650 | 30350 | 30400 | 30400 | 30300 | 228 |
| 493 | 20231018 | 103300 | 1205645500 | 30400 | 30400 | 30400 | 30350 | 202 |
| 494 | 20231018 | 103200 | 1199507250 | 30400 | 30350 | 30400 | 30300 | 298 |
| 495 | 20231018 | 103100 | 1190468800 | 30350 | 30300 | 30350 | 30300 | 306 |
| 496 | 20231018 | 103000 | 1181195150 | 30300 | 30350 | 30350 | 30300 | 239 |
| 497 | 20231018 | 102900 | 1173947750 | 30300 | 30300 | 30300 | 30300 | 177 |
| 498 | 20231018 | 102800 | 1168584650 | 30300 | 30350 | 30350 | 30300 | 329 |
| 499 | 20231018 | 102700 | 1158605850 | 30350 | 30350 | 30350 | 30350 | 110 |
| 500 | 20231018 | 102600 | 1155267350 | 30300 | 30300 | 30300 | 30300 | 127 |
| 501 | 20231018 | 102500 | 1151419250 | 30350 | 30350 | 30400 | 30350 | 215 |
| 502 | 20231018 | 102400 | 1144892100 | 30350 | 30350 | 30400 | 30350 | 214 |
| 503 | 20231018 | 102300 | 1138397150 | 30350 | 30300 | 30350 | 30250 | 232 |
| 504 | 20231018 | 102200 | 1131371900 | 30250 | 30350 | 30350 | 30250 | 41 |
| 505 | 20231018 | 102100 | 1130127850 | 30300 | 30300 | 30300 | 30300 | 321 |
| 506 | 20231018 | 102000 | 1120401550 | 30300 | 30350 | 30350 | 30300 | 317 |
| 507 | 20231018 | 101900 | 1110789400 | 30300 | 30350 | 30350 | 30300 | 95 |
| 508 | 20231018 | 101800 | 1107909000 | 30350 | 30400 | 30400 | 30350 | 307 |
| 509 | 20231018 | 101700 | 1098591450 | 30350 | 30350 | 30400 | 30350 | 474 |
| 510 | 20231018 | 101600 | 1084189500 | 30350 | 30350 | 30350 | 30350 | 56 |
| 511 | 20231018 | 101500 | 1082489900 | 30400 | 30350 | 30400 | 30350 | 226 |
| 512 | 20231018 | 101400 | 1075628300 | 30400 | 30400 | 30450 | 30400 | 495 |
| 513 | 20231018 | 101300 | 1060577800 | 30400 | 30350 | 30400 | 30350 | 133 |
| 514 | 20231018 | 101200 | 1056535950 | 30350 | 30350 | 30400 | 30350 | 492 |
| 515 | 20231018 | 101100 | 1041601850 | 30300 | 30300 | 30300 | 30300 | 323 |
| 516 | 20231018 | 101000 | 1031814950 | 30350 | 30300 | 30350 | 30250 | 151 |
| 517 | 20231018 | 100900 | 1027240150 | 30300 | 30350 | 30350 | 30300 | 547 |
| 518 | 20231018 | 100800 | 1010666000 | 30300 | 30300 | 30300 | 30300 | 177 |
| 519 | 20231018 | 100700 | 1005302900 | 30350 | 30300 | 30350 | 30300 | 536 |
| 520 | 20231018 | 100600 | 989056400 | 30350 | 30400 | 30400 | 30350 | 171 |
| 521 | 20231018 | 100500 | 983864650 | 30350 | 30300 | 30350 | 30300 | 155 |
| 522 | 20231018 | 100400 | 979161700 | 30300 | 30350 | 30400 | 30300 | 432 |
| 523 | 20231018 | 100300 | 966047600 | 30400 | 30400 | 30400 | 30400 | 105 |
| 524 | 20231018 | 100200 | 962855600 | 30450 | 30400 | 30450 | 30400 | 528 |
| 525 | 20231018 | 100100 | 946802500 | 30450 | 30500 | 30500 | 30400 | 990 |
| 526 | 20231018 | 100000 | 916668950 | 30450 | 30550 | 30550 | 30450 | 605 |
| 527 | 20231018 | 095900 | 898230800 | 30500 | 30650 | 30650 | 30500 | 107 |
| 528 | 20231018 | 095800 | 894960350 | 30650 | 30500 | 30650 | 30500 | 289 |
| 529 | 20231018 | 095700 | 886137950 | 30550 | 30550 | 30550 | 30500 | 309 |
| 530 | 20231018 | 095600 | 876709900 | 30550 | 30500 | 30550 | 30450 | 182 |
| 531 | 20231018 | 095500 | 871158600 | 30550 | 30550 | 30550 | 30500 | 814 |
| 532 | 20231018 | 095400 | 846293800 | 30550 | 30550 | 30600 | 30550 | 610 |
| 533 | 20231018 | 095300 | 827653400 | 30600 | 30600 | 30650 | 30600 | 262 |
| 534 | 20231018 | 095200 | 819634700 | 30650 | 30600 | 30650 | 30600 | 74 |
| 535 | 20231018 | 095100 | 817368950 | 30600 | 30600 | 30650 | 30600 | 376 |
| 536 | 20231018 | 095000 | 805859550 | 30650 | 30650 | 30700 | 30650 | 188 |
| 537 | 20231018 | 094900 | 800096800 | 30650 | 30650 | 30650 | 30600 | 364 |
| 538 | 20231018 | 094800 | 788943050 | 30600 | 30550 | 30650 | 30500 | 401 |
| 539 | 20231018 | 094700 | 776692550 | 30550 | 30650 | 30650 | 30500 | 249 |
| 540 | 20231018 | 094600 | 769091900 | 30600 | 30550 | 30600 | 30550 | 469 |
| 541 | 20231018 | 094500 | 754760750 | 30600 | 30600 | 30650 | 30600 | 316 |
| 542 | 20231018 | 094400 | 745089000 | 30550 | 30600 | 30600 | 30550 | 138 |
| 543 | 20231018 | 094300 | 740872550 | 30550 | 30550 | 30650 | 30550 | 303 |
| 544 | 20231018 | 094200 | 731605750 | 30550 | 30600 | 30600 | 30550 | 1373 |
| 545 | 20231018 | 094100 | 689599500 | 30600 | 30550 | 30600 | 30550 | 194 |
| 546 | 20231018 | 094000 | 683665750 | 30600 | 30650 | 30650 | 30550 | 601 |
| 547 | 20231018 | 093900 | 665270650 | 30650 | 30650 | 30650 | 30600 | 112 |
| 548 | 20231018 | 093800 | 661842000 | 30650 | 30650 | 30650 | 30600 | 156 |
| 549 | 20231018 | 093700 | 657060700 | 30650 | 30600 | 30650 | 30600 | 397 |
| 550 | 20231018 | 093600 | 644909600 | 30600 | 30700 | 30700 | 30600 | 161 |
| 551 | 20231018 | 093500 | 639969750 | 30700 | 30600 | 30700 | 30600 | 136 |
| 552 | 20231018 | 093400 | 635795050 | 30650 | 30700 | 30700 | 30650 | 138 |
| 553 | 20231018 | 093300 | 631558550 | 30700 | 30650 | 30700 | 30650 | 291 |
| 554 | 20231018 | 093200 | 622637400 | 30650 | 30550 | 30650 | 30550 | 560 |
| 555 | 20231018 | 093100 | 605508200 | 30550 | 30500 | 30550 | 30500 | 121 |
| 556 | 20231018 | 093000 | 601813650 | 30550 | 30550 | 30550 | 30550 | 100 |
| 557 | 20231018 | 092900 | 598758650 | 30550 | 30550 | 30550 | 30500 | 39 |
| 558 | 20231018 | 092800 | 597567300 | 30550 | 30550 | 30600 | 30550 | 500 |
| 559 | 20231018 | 092700 | 582291150 | 30550 | 30500 | 30550 | 30450 | 1447 |
| 560 | 20231018 | 092600 | 538155350 | 30500 | 30450 | 30500 | 30400 | 214 |
| 561 | 20231018 | 092500 | 531636950 | 30450 | 30400 | 30450 | 30400 | 139 |
| 562 | 20231018 | 092400 | 527404450 | 30450 | 30300 | 30450 | 30300 | 42 |
| 563 | 20231018 | 092300 | 526127200 | 30350 | 30400 | 30450 | 30350 | 124 |
| 564 | 20231018 | 092200 | 522358550 | 30400 | 30250 | 30400 | 30250 | 627 |
| 565 | 20231018 | 092100 | 503382900 | 30250 | 30200 | 30250 | 30200 | 766 |
| 566 | 20231018 | 092000 | 480248500 | 30200 | 30100 | 30200 | 30100 | 12 |
| 567 | 20231018 | 091900 | 479886200 | 30100 | 30100 | 30150 | 30100 | 196 |
| 568 | 20231018 | 091800 | 473985400 | 30100 | 30150 | 30200 | 30100 | 37 |
| 569 | 20231018 | 091700 | 472870300 | 30100 | 30150 | 30150 | 30100 | 1101 |
| 570 | 20231018 | 091600 | 439705200 | 30200 | 30300 | 30300 | 30200 | 74 |
| 571 | 20231018 | 091500 | 437467800 | 30300 | 30200 | 30300 | 30200 | 300 |
| 572 | 20231018 | 091400 | 428393150 | 30200 | 30200 | 30200 | 30200 | 537 |
| 573 | 20231018 | 091300 | 412175750 | 30250 | 30200 | 30250 | 30200 | 25 |
| 574 | 20231018 | 091200 | 411420700 | 30250 | 30300 | 30300 | 30200 | 985 |
| 575 | 20231018 | 091100 | 381611600 | 30350 | 30400 | 30400 | 30350 | 1228 |
| 576 | 20231018 | 091000 | 344316250 | 30500 | 30500 | 30500 | 30400 | 1201 |
| 577 | 20231018 | 090900 | 307712250 | 30500 | 30450 | 30500 | 30450 | 1080 |
| 578 | 20231018 | 090800 | 274809500 | 30450 | 30450 | 30450 | 30450 | 886 |
| 579 | 20231018 | 090700 | 247830800 | 30450 | 30400 | 30450 | 30400 | 1232 |
| 580 | 20231018 | 090600 | 210345400 | 30400 | 30400 | 30400 | 30400 | 208 |
| 581 | 20231018 | 090500 | 204022200 | 30400 | 30450 | 30450 | 30400 | 384 |
| 582 | 20231018 | 090400 | 192329450 | 30500 | 30550 | 30550 | 30450 | 526 |
| 583 | 20231018 | 090300 | 176283550 | 30550 | 30400 | 30550 | 30350 | 2911 |
| 584 | 20231018 | 090200 | 87693100 | 30450 | 30250 | 30450 | 30250 | 1229 |
| 585 | 20231018 | 090100 | 50359950 | 30100 | 30100 | 30100 | 30100 | 21 |
| 586 | 20231018 | 090000 | 49727850 | 30300 | 30150 | 30350 | 30000 | 1647 |