33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 191200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 9251 |
| 3 | 20231017 | 191100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20231017 | 191000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20231017 | 190900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20231017 | 190800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20231017 | 190700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20231017 | 190600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20231017 | 190500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20231017 | 190400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20231017 | 190300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20231017 | 190200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20231017 | 190100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20231017 | 190000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20231017 | 185900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20231017 | 185800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20231017 | 185700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20231017 | 185600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20231017 | 185500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20231017 | 185400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20231017 | 185300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20231017 | 185200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20231017 | 185100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20231017 | 185000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20231017 | 184900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20231017 | 184800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20231017 | 184700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20231017 | 184600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20231017 | 184500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20231017 | 184400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20231017 | 184300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20231017 | 184200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 9251 |
| 33 | 20231017 | 184100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20231017 | 184000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20231017 | 183900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20231017 | 183800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20231017 | 183700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20231017 | 183600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20231017 | 183500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20231017 | 183400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20231017 | 183300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20231017 | 183200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20231017 | 183100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20231017 | 183000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20231017 | 182900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20231017 | 182800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20231017 | 182700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20231017 | 182600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20231017 | 182500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20231017 | 182400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20231017 | 182300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20231017 | 182200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20231017 | 182100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20231017 | 182000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20231017 | 181900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20231017 | 181800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20231017 | 181700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20231017 | 181600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20231017 | 181500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20231017 | 181400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20231017 | 181300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20231017 | 181200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 9251 |
| 63 | 20231017 | 181100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20231017 | 181000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20231017 | 180900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20231017 | 180800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20231017 | 180700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20231017 | 180600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20231017 | 180500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20231017 | 180400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20231017 | 180300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20231017 | 180200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20231017 | 180100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20231017 | 180000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20231017 | 175900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20231017 | 175800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20231017 | 175700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20231017 | 175600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20231017 | 175500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20231017 | 175400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20231017 | 175300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20231017 | 175200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20231017 | 175100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20231017 | 175000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20231017 | 174900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20231017 | 174800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20231017 | 174700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20231017 | 174600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20231017 | 174500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20231017 | 174400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20231017 | 174300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20231017 | 174200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 9251 |
| 93 | 20231017 | 174100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20231017 | 174000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20231017 | 173900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20231017 | 173800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20231017 | 173700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20231017 | 173600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20231017 | 173500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20231017 | 173400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20231017 | 173300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20231017 | 173200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20231017 | 173100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20231017 | 173000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20231017 | 172900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20231017 | 172800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20231017 | 172700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20231017 | 172600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20231017 | 172500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20231017 | 172400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20231017 | 172300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20231017 | 172200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20231017 | 172100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20231017 | 172000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20231017 | 171900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20231017 | 171800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20231017 | 171700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20231017 | 171600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20231017 | 171500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20231017 | 171400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20231017 | 171300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20231017 | 171200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 9251 |
| 123 | 20231017 | 171100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20231017 | 171000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20231017 | 170900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20231017 | 170800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20231017 | 170700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20231017 | 170600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20231017 | 170500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20231017 | 170400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20231017 | 170300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20231017 | 170200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20231017 | 170100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20231017 | 170000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20231017 | 165900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20231017 | 165800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20231017 | 165700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20231017 | 165600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20231017 | 165500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20231017 | 165400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20231017 | 165300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20231017 | 165200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20231017 | 165100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20231017 | 165000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20231017 | 164900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20231017 | 164800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20231017 | 164700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20231017 | 164600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20231017 | 164500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20231017 | 164400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20231017 | 164300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20231017 | 164200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 9251 |
| 153 | 20231017 | 164100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20231017 | 164000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20231017 | 163900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20231017 | 163800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20231017 | 163700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20231017 | 163600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20231017 | 163500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20231017 | 163400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20231017 | 163300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20231017 | 163200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20231017 | 163100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20231017 | 163000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20231017 | 162900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20231017 | 162800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20231017 | 162700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20231017 | 162600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20231017 | 162500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20231017 | 162400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20231017 | 162300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20231017 | 162200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20231017 | 162100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20231017 | 162000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20231017 | 161900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20231017 | 161800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20231017 | 161700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20231017 | 161600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20231017 | 161500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20231017 | 161400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20231017 | 161300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20231017 | 161200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 9251 |
| 183 | 20231017 | 161100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20231017 | 161000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20231017 | 160900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20231017 | 160800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20231017 | 160700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20231017 | 160600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20231017 | 160500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20231017 | 160400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20231017 | 160300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20231017 | 160200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20231017 | 160100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20231017 | 160000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20231017 | 155900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20231017 | 155800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20231017 | 155700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20231017 | 155600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20231017 | 155500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20231017 | 155400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20231017 | 155300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20231017 | 155200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20231017 | 155100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20231017 | 155000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 205 | 20231017 | 154900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20231017 | 154800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20231017 | 154700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20231017 | 154600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20231017 | 154500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20231017 | 154400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20231017 | 154300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20231017 | 154200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 9251 |
| 213 | 20231017 | 154100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20231017 | 154000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20231017 | 153900 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 216 | 20231017 | 153800 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 217 | 20231017 | 153700 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 218 | 20231017 | 153600 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 219 | 20231017 | 153500 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 220 | 20231017 | 153400 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 221 | 20231017 | 153300 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 222 | 20231017 | 153200 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 223 | 20231017 | 153100 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 0 |
| 224 | 20231017 | 153000 | 15750316600 | 30900 | 30900 | 30900 | 30900 | 9251 |
| 225 | 20231017 | 152900 | 15464460700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 226 | 20231017 | 152800 | 15464460700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 227 | 20231017 | 152700 | 15464460700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 228 | 20231017 | 152600 | 15464460700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 229 | 20231017 | 152500 | 15464460700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 230 | 20231017 | 152400 | 15464460700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 231 | 20231017 | 152300 | 15464460700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 232 | 20231017 | 152200 | 15464460700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 233 | 20231017 | 152100 | 15464460700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 234 | 20231017 | 152000 | 15464460700 | 30950 | 30950 | 30950 | 30950 | 0 |
| 235 | 20231017 | 151900 | 15464460700 | 30950 | 30950 | 31000 | 30950 | 753 |
| 236 | 20231017 | 151800 | 15441151450 | 31000 | 31000 | 31000 | 30950 | 757 |
| 237 | 20231017 | 151700 | 15417704800 | 31000 | 31050 | 31050 | 31000 | 195 |
| 238 | 20231017 | 151600 | 15411659750 | 31000 | 31050 | 31050 | 31000 | 215 |
| 239 | 20231017 | 151500 | 15404994000 | 31000 | 31000 | 31000 | 31000 | 1323 |
| 240 | 20231017 | 151400 | 15363981000 | 30950 | 31000 | 31000 | 30950 | 845 |
| 241 | 20231017 | 151300 | 15337791000 | 30950 | 31000 | 31000 | 30950 | 141 |
| 242 | 20231017 | 151200 | 15333424200 | 31050 | 31000 | 31050 | 30950 | 105 |
| 243 | 20231017 | 151100 | 15330166300 | 31000 | 30950 | 31000 | 30950 | 1065 |
| 244 | 20231017 | 151000 | 15297151350 | 31000 | 30950 | 31000 | 30950 | 284 |
| 245 | 20231017 | 150900 | 15288357650 | 30950 | 30950 | 30950 | 30900 | 455 |
| 246 | 20231017 | 150800 | 15274284850 | 30900 | 30900 | 31000 | 30900 | 143 |
| 247 | 20231017 | 150700 | 15269865900 | 30900 | 31000 | 31000 | 30900 | 996 |
| 248 | 20231017 | 150600 | 15239021350 | 31000 | 31050 | 31050 | 31000 | 530 |
| 249 | 20231017 | 150500 | 15222591050 | 31000 | 31000 | 31050 | 31000 | 853 |
| 250 | 20231017 | 150400 | 15196145300 | 31000 | 31000 | 31000 | 30900 | 1219 |
| 251 | 20231017 | 150300 | 15158441600 | 31000 | 31000 | 31000 | 30950 | 243 |
| 252 | 20231017 | 150200 | 15150911350 | 31000 | 30950 | 31000 | 30950 | 56 |
| 253 | 20231017 | 150100 | 15149175500 | 30950 | 30900 | 30950 | 30900 | 239 |
| 254 | 20231017 | 150000 | 15141785950 | 30900 | 30950 | 30950 | 30850 | 203 |
| 255 | 20231017 | 145900 | 15135507400 | 30900 | 30900 | 31050 | 30850 | 581 |
| 256 | 20231017 | 145800 | 15117559900 | 30900 | 30900 | 31050 | 30850 | 1703 |
| 257 | 20231017 | 145700 | 15064917750 | 30950 | 30950 | 31000 | 30900 | 634 |
| 258 | 20231017 | 145600 | 15045318750 | 30950 | 30950 | 31050 | 30900 | 820 |
| 259 | 20231017 | 145500 | 15019950000 | 30950 | 30950 | 31050 | 30900 | 1236 |
| 260 | 20231017 | 145400 | 14981700850 | 30950 | 31050 | 31100 | 30950 | 1808 |
| 261 | 20231017 | 145300 | 14925591650 | 31050 | 31100 | 31100 | 30950 | 753 |
| 262 | 20231017 | 145200 | 14902238800 | 31050 | 31100 | 31150 | 31050 | 370 |
| 263 | 20231017 | 145100 | 14890740450 | 31100 | 31100 | 31150 | 31100 | 405 |
| 264 | 20231017 | 145000 | 14878133200 | 31150 | 31100 | 31150 | 31000 | 1166 |
| 265 | 20231017 | 144900 | 14841870500 | 31100 | 31150 | 31150 | 31050 | 1917 |
| 266 | 20231017 | 144800 | 14782164050 | 31100 | 31150 | 31150 | 31050 | 908 |
| 267 | 20231017 | 144700 | 14753888150 | 31100 | 31150 | 31150 | 31000 | 789 |
| 268 | 20231017 | 144600 | 14729357350 | 31150 | 31000 | 31150 | 31000 | 1299 |
| 269 | 20231017 | 144500 | 14688977750 | 31000 | 31050 | 31050 | 30950 | 2932 |
| 270 | 20231017 | 144400 | 14598224450 | 31050 | 31100 | 31100 | 30950 | 669 |
| 271 | 20231017 | 144300 | 14577483400 | 31050 | 31050 | 31050 | 31000 | 297 |
| 272 | 20231017 | 144200 | 14568265550 | 31100 | 31050 | 31100 | 31000 | 94 |
| 273 | 20231017 | 144100 | 14565347450 | 31000 | 31100 | 31100 | 31000 | 796 |
| 274 | 20231017 | 144000 | 14540636900 | 31050 | 31150 | 31150 | 31050 | 436 |
| 275 | 20231017 | 143900 | 14527073050 | 31100 | 31100 | 31150 | 31050 | 353 |
| 276 | 20231017 | 143800 | 14516093650 | 31100 | 31100 | 31150 | 31000 | 786 |
| 277 | 20231017 | 143700 | 14491658800 | 31100 | 31000 | 31150 | 31000 | 2264 |
| 278 | 20231017 | 143600 | 14421330350 | 31050 | 31000 | 31050 | 31000 | 554 |
| 279 | 20231017 | 143500 | 14404144000 | 31000 | 31050 | 31100 | 31000 | 1135 |
| 280 | 20231017 | 143400 | 14368902850 | 31000 | 31000 | 31100 | 30950 | 1175 |
| 281 | 20231017 | 143300 | 14332471150 | 30900 | 30950 | 31000 | 30900 | 337 |
| 282 | 20231017 | 143200 | 14322032200 | 30950 | 30950 | 31000 | 30950 | 291 |
| 283 | 20231017 | 143100 | 14313024750 | 30950 | 31000 | 31050 | 30850 | 722 |
| 284 | 20231017 | 143000 | 14290698850 | 31000 | 30950 | 31000 | 30900 | 601 |
| 285 | 20231017 | 142900 | 14272086850 | 30950 | 30850 | 30950 | 30800 | 735 |
| 286 | 20231017 | 142800 | 14249403900 | 30850 | 30950 | 30950 | 30850 | 1168 |
| 287 | 20231017 | 142700 | 14213354200 | 30950 | 30950 | 31000 | 30950 | 116 |
| 288 | 20231017 | 142600 | 14209761000 | 30950 | 30900 | 30950 | 30900 | 465 |
| 289 | 20231017 | 142500 | 14195383050 | 30900 | 31000 | 31000 | 30850 | 763 |
| 290 | 20231017 | 142400 | 14171812450 | 30950 | 30950 | 31000 | 30900 | 386 |
| 291 | 20231017 | 142300 | 14159882250 | 30900 | 30950 | 30950 | 30900 | 637 |
| 292 | 20231017 | 142200 | 14140176400 | 30900 | 30900 | 30950 | 30850 | 618 |
| 293 | 20231017 | 142100 | 14121104250 | 30900 | 30950 | 31000 | 30850 | 1838 |
| 294 | 20231017 | 142000 | 14064357750 | 30900 | 31050 | 31050 | 30900 | 241 |
| 295 | 20231017 | 141900 | 14056907900 | 30900 | 31100 | 31100 | 30900 | 1035 |
| 296 | 20231017 | 141800 | 14024845050 | 31050 | 31000 | 31050 | 31000 | 320 |
| 297 | 20231017 | 141700 | 14014914950 | 31000 | 31000 | 31050 | 31000 | 853 |
| 298 | 20231017 | 141600 | 13988468700 | 31000 | 31050 | 31100 | 31000 | 1244 |
| 299 | 20231017 | 141500 | 13949836500 | 31100 | 31000 | 31100 | 30950 | 171 |
| 300 | 20231017 | 141400 | 13944533400 | 31000 | 30950 | 31000 | 30950 | 267 |
| 301 | 20231017 | 141300 | 13936260550 | 31000 | 31000 | 31050 | 30950 | 819 |
| 302 | 20231017 | 141200 | 13910886200 | 31000 | 31050 | 31050 | 31000 | 358 |
| 303 | 20231017 | 141100 | 13899784400 | 31050 | 31100 | 31100 | 31050 | 244 |
| 304 | 20231017 | 141000 | 13892199000 | 31100 | 31000 | 31200 | 30950 | 1387 |
| 305 | 20231017 | 140900 | 13849092850 | 30950 | 30950 | 31000 | 30900 | 599 |
| 306 | 20231017 | 140800 | 13830538200 | 30900 | 30850 | 30950 | 30800 | 154 |
| 307 | 20231017 | 140700 | 13825787350 | 30800 | 30800 | 30900 | 30750 | 1025 |
| 308 | 20231017 | 140600 | 13794208250 | 30900 | 30850 | 30950 | 30800 | 426 |
| 309 | 20231017 | 140500 | 13781066700 | 30800 | 30850 | 30850 | 30700 | 5460 |
| 310 | 20231017 | 140400 | 13613112950 | 30800 | 30950 | 31000 | 30750 | 3729 |
| 311 | 20231017 | 140300 | 13497977450 | 31000 | 31100 | 31100 | 30950 | 1856 |
| 312 | 20231017 | 140200 | 13440390550 | 31100 | 31100 | 31150 | 31050 | 1329 |
| 313 | 20231017 | 140100 | 13399066200 | 31100 | 31250 | 31250 | 31100 | 977 |
| 314 | 20231017 | 140000 | 13368653750 | 31250 | 31150 | 31250 | 31150 | 904 |
| 315 | 20231017 | 135900 | 13340450550 | 31200 | 31100 | 31200 | 31050 | 1160 |
| 316 | 20231017 | 135800 | 13304351100 | 31050 | 31200 | 31300 | 31050 | 2524 |
| 317 | 20231017 | 135700 | 13225712450 | 31300 | 31250 | 31450 | 31250 | 22471 |
| 318 | 20231017 | 135600 | 12522094450 | 31200 | 31150 | 31250 | 31150 | 447 |
| 319 | 20231017 | 135500 | 12508150850 | 31200 | 31150 | 31200 | 31050 | 2186 |
| 320 | 20231017 | 135400 | 12440134600 | 31200 | 31200 | 31200 | 31100 | 359 |
| 321 | 20231017 | 135300 | 12428943900 | 31200 | 31100 | 31200 | 31100 | 1035 |
| 322 | 20231017 | 135200 | 12396716450 | 31100 | 31150 | 31200 | 30900 | 1707 |
| 323 | 20231017 | 135100 | 12343681900 | 31100 | 30950 | 31100 | 30950 | 1884 |
| 324 | 20231017 | 135000 | 12285177450 | 30950 | 30950 | 31000 | 30900 | 623 |
| 325 | 20231017 | 134900 | 12265886850 | 30950 | 31000 | 31100 | 30900 | 1487 |
| 326 | 20231017 | 134800 | 12219849700 | 31000 | 31000 | 31100 | 30950 | 564 |
| 327 | 20231017 | 134700 | 12202364350 | 30950 | 30950 | 31000 | 30900 | 1131 |
| 328 | 20231017 | 134600 | 12167361800 | 30950 | 31000 | 31050 | 30950 | 1121 |
| 329 | 20231017 | 134500 | 12132635600 | 31050 | 31050 | 31100 | 31000 | 2272 |
| 330 | 20231017 | 134400 | 12062192650 | 31050 | 31050 | 31100 | 31000 | 2016 |
| 331 | 20231017 | 134300 | 11999591650 | 31050 | 31250 | 31250 | 31050 | 5520 |
| 332 | 20231017 | 134200 | 11827741400 | 31250 | 31200 | 31250 | 31200 | 572 |
| 333 | 20231017 | 134100 | 11809881000 | 31200 | 31200 | 31250 | 31200 | 943 |
| 334 | 20231017 | 134000 | 11780452850 | 31250 | 31300 | 31300 | 31150 | 1067 |
| 335 | 20231017 | 133900 | 11747138350 | 31250 | 31250 | 31300 | 31250 | 592 |
| 336 | 20231017 | 133800 | 11728623500 | 31300 | 31250 | 31300 | 31250 | 725 |
| 337 | 20231017 | 133700 | 11705952700 | 31200 | 31250 | 31300 | 31150 | 1032 |
| 338 | 20231017 | 133600 | 11673753150 | 31300 | 31250 | 31350 | 31250 | 430 |
| 339 | 20231017 | 133500 | 11660286000 | 31250 | 31200 | 31300 | 31150 | 2346 |
| 340 | 20231017 | 133400 | 11587076850 | 31200 | 31250 | 31300 | 31200 | 1740 |
| 341 | 20231017 | 133300 | 11532741150 | 31250 | 31350 | 31400 | 31250 | 2244 |
| 342 | 20231017 | 133200 | 11462416950 | 31350 | 31450 | 31500 | 31350 | 1741 |
| 343 | 20231017 | 133100 | 11407721050 | 31400 | 31450 | 31500 | 31350 | 2963 |
| 344 | 20231017 | 133000 | 11314601350 | 31450 | 31500 | 31500 | 31350 | 4453 |
| 345 | 20231017 | 132900 | 11174455700 | 31450 | 31400 | 31500 | 31300 | 5150 |
| 346 | 20231017 | 132800 | 11012757150 | 31350 | 31400 | 31450 | 31200 | 3685 |
| 347 | 20231017 | 132700 | 10897234750 | 31350 | 31500 | 31550 | 31350 | 4110 |
| 348 | 20231017 | 132600 | 10768006800 | 31500 | 31450 | 31500 | 31350 | 10727 |
| 349 | 20231017 | 132500 | 10430357600 | 31450 | 31150 | 31500 | 31150 | 19015 |
| 350 | 20231017 | 132400 | 9833727950 | 31150 | 31100 | 31150 | 31000 | 3215 |
| 351 | 20231017 | 132300 | 9733693250 | 31050 | 31000 | 31100 | 30950 | 5181 |
| 352 | 20231017 | 132200 | 9572945200 | 31000 | 30950 | 31000 | 30950 | 8260 |
| 353 | 20231017 | 132100 | 9317044950 | 30950 | 30650 | 30950 | 30650 | 16348 |
| 354 | 20231017 | 132000 | 8813594300 | 30650 | 30600 | 30650 | 30600 | 446 |
| 355 | 20231017 | 131900 | 8799927200 | 30550 | 30650 | 30650 | 30500 | 231 |
| 356 | 20231017 | 131800 | 8792866350 | 30550 | 30600 | 30600 | 30550 | 395 |
| 357 | 20231017 | 131700 | 8780781800 | 30600 | 30650 | 30650 | 30600 | 1193 |
| 358 | 20231017 | 131600 | 8744264200 | 30600 | 30650 | 30650 | 30600 | 524 |
| 359 | 20231017 | 131500 | 8728215750 | 30650 | 30650 | 30700 | 30600 | 2434 |
| 360 | 20231017 | 131400 | 8653614050 | 30650 | 30650 | 30650 | 30600 | 762 |
| 361 | 20231017 | 131300 | 8630261650 | 30650 | 30650 | 30650 | 30600 | 1042 |
| 362 | 20231017 | 131200 | 8598331350 | 30600 | 30650 | 30650 | 30600 | 246 |
| 363 | 20231017 | 131100 | 8590794650 | 30650 | 30600 | 30650 | 30600 | 839 |
| 364 | 20231017 | 131000 | 8565114400 | 30550 | 30600 | 30600 | 30550 | 635 |
| 365 | 20231017 | 130900 | 8545692050 | 30550 | 30600 | 30600 | 30550 | 215 |
| 366 | 20231017 | 130800 | 8539115200 | 30600 | 30550 | 30600 | 30500 | 1789 |
| 367 | 20231017 | 130700 | 8484460600 | 30550 | 30550 | 30550 | 30450 | 494 |
| 368 | 20231017 | 130600 | 8469377050 | 30550 | 30450 | 30550 | 30450 | 924 |
| 369 | 20231017 | 130500 | 8441183200 | 30450 | 30450 | 30500 | 30450 | 713 |
| 370 | 20231017 | 130400 | 8419452350 | 30450 | 30450 | 30500 | 30450 | 276 |
| 371 | 20231017 | 130300 | 8411040950 | 30500 | 30500 | 30500 | 30450 | 277 |
| 372 | 20231017 | 130200 | 8402595850 | 30500 | 30500 | 30550 | 30500 | 546 |
| 373 | 20231017 | 130100 | 8385941150 | 30500 | 30450 | 30500 | 30450 | 326 |
| 374 | 20231017 | 130000 | 8376005250 | 30500 | 30500 | 30500 | 30450 | 399 |
| 375 | 20231017 | 125900 | 8363835800 | 30500 | 30450 | 30500 | 30450 | 403 |
| 376 | 20231017 | 125800 | 8351549400 | 30450 | 30400 | 30450 | 30350 | 379 |
| 377 | 20231017 | 125700 | 8340023150 | 30400 | 30400 | 30400 | 30350 | 406 |
| 378 | 20231017 | 125600 | 8327681350 | 30350 | 30350 | 30400 | 30350 | 41 |
| 379 | 20231017 | 125500 | 8326435500 | 30350 | 30400 | 30400 | 30350 | 542 |
| 380 | 20231017 | 125400 | 8309975050 | 30400 | 30350 | 30400 | 30350 | 255 |
| 381 | 20231017 | 125300 | 8302225600 | 30350 | 30350 | 30350 | 30300 | 57 |
| 382 | 20231017 | 125200 | 8300495750 | 30350 | 30400 | 30400 | 30300 | 390 |
| 383 | 20231017 | 125100 | 8288672400 | 30400 | 30350 | 30400 | 30350 | 44 |
| 384 | 20231017 | 125000 | 8287335250 | 30400 | 30300 | 30400 | 30300 | 323 |
| 385 | 20231017 | 124900 | 8277539200 | 30300 | 30350 | 30400 | 30300 | 112 |
| 386 | 20231017 | 124800 | 8274141950 | 30400 | 30400 | 30400 | 30300 | 42 |
| 387 | 20231017 | 124700 | 8272866550 | 30400 | 30400 | 30400 | 30300 | 449 |
| 388 | 20231017 | 124600 | 8259245550 | 30350 | 30400 | 30400 | 30350 | 82 |
| 389 | 20231017 | 124500 | 8256756000 | 30400 | 30450 | 30500 | 30400 | 73 |
| 390 | 20231017 | 124400 | 8254536300 | 30500 | 30500 | 30500 | 30500 | 34 |
| 391 | 20231017 | 124300 | 8253499300 | 30350 | 30400 | 30500 | 30350 | 231 |
| 392 | 20231017 | 124200 | 8246475900 | 30400 | 30450 | 30450 | 30400 | 75 |
| 393 | 20231017 | 124100 | 8244195100 | 30400 | 30450 | 30450 | 30400 | 76 |
| 394 | 20231017 | 124000 | 8241881650 | 30450 | 30450 | 30500 | 30400 | 518 |
| 395 | 20231017 | 123900 | 8226098400 | 30500 | 30400 | 30500 | 30350 | 70 |
| 396 | 20231017 | 123800 | 8223970700 | 30400 | 30400 | 30400 | 30400 | 194 |
| 397 | 20231017 | 123700 | 8218073100 | 30400 | 30400 | 30450 | 30400 | 142 |
| 398 | 20231017 | 123600 | 8213755450 | 30400 | 30350 | 30400 | 30350 | 506 |
| 399 | 20231017 | 123500 | 8198373100 | 30350 | 30350 | 30350 | 30350 | 21 |
| 400 | 20231017 | 123400 | 8197735750 | 30350 | 30400 | 30400 | 30350 | 119 |
| 401 | 20231017 | 123300 | 8194121750 | 30400 | 30350 | 30400 | 30350 | 363 |
| 402 | 20231017 | 123200 | 8183088800 | 30300 | 30400 | 30550 | 30300 | 742 |
| 403 | 20231017 | 123100 | 8160497300 | 30450 | 30500 | 30500 | 30400 | 277 |
| 404 | 20231017 | 123000 | 8152074200 | 30450 | 30500 | 30500 | 30450 | 4129 |
| 405 | 20231017 | 122900 | 8026141200 | 30500 | 30550 | 30550 | 30500 | 290 |
| 406 | 20231017 | 122800 | 8017294650 | 30550 | 30500 | 30550 | 30500 | 587 |
| 407 | 20231017 | 122700 | 7999367750 | 30500 | 30600 | 30600 | 30500 | 943 |
| 408 | 20231017 | 122600 | 7970564900 | 30650 | 30600 | 30650 | 30550 | 369 |
| 409 | 20231017 | 122500 | 7959280350 | 30600 | 30650 | 30650 | 30600 | 448 |
| 410 | 20231017 | 122400 | 7945561250 | 30650 | 30600 | 30700 | 30550 | 586 |
| 411 | 20231017 | 122300 | 7927612350 | 30600 | 30700 | 30700 | 30600 | 1512 |
| 412 | 20231017 | 122200 | 7881243100 | 30700 | 30700 | 30750 | 30700 | 1073 |
| 413 | 20231017 | 122100 | 7848258100 | 30750 | 30700 | 30750 | 30650 | 679 |
| 414 | 20231017 | 122000 | 7827394900 | 30750 | 30650 | 30750 | 30650 | 1142 |
| 415 | 20231017 | 121900 | 7792331200 | 30650 | 30650 | 30650 | 30600 | 355 |
| 416 | 20231017 | 121800 | 7781455000 | 30650 | 30600 | 30700 | 30550 | 1082 |
| 417 | 20231017 | 121700 | 7748302450 | 30600 | 30400 | 30800 | 30400 | 14034 |
| 418 | 20231017 | 121600 | 7319234800 | 30400 | 30300 | 30450 | 30300 | 5574 |
| 419 | 20231017 | 121500 | 7149837150 | 30350 | 30400 | 30400 | 30350 | 514 |
| 420 | 20231017 | 121400 | 7134232250 | 30400 | 30350 | 30400 | 30350 | 1082 |
| 421 | 20231017 | 121300 | 7101363250 | 30350 | 30350 | 30400 | 30300 | 2606 |
| 422 | 20231017 | 121200 | 7022270750 | 30350 | 30300 | 30350 | 30300 | 930 |
| 423 | 20231017 | 121100 | 6994055450 | 30350 | 30250 | 30350 | 30250 | 2126 |
| 424 | 20231017 | 121000 | 6929638400 | 30250 | 30150 | 30250 | 30100 | 4330 |
| 425 | 20231017 | 120900 | 6798786950 | 30150 | 30150 | 30200 | 30100 | 710 |
| 426 | 20231017 | 120800 | 6777385050 | 30150 | 30100 | 30150 | 30100 | 423 |
| 427 | 20231017 | 120700 | 6764632150 | 30100 | 30050 | 30100 | 30050 | 406 |
| 428 | 20231017 | 120600 | 6752413000 | 30050 | 30050 | 30100 | 30050 | 191 |
| 429 | 20231017 | 120500 | 6746672800 | 30050 | 30100 | 30100 | 30050 | 110 |
| 430 | 20231017 | 120400 | 6743367250 | 30050 | 30100 | 30150 | 30050 | 498 |
| 431 | 20231017 | 120300 | 6728359650 | 30100 | 30100 | 30150 | 30100 | 121 |
| 432 | 20231017 | 120200 | 6724717000 | 30100 | 30100 | 30100 | 30100 | 2078 |
| 433 | 20231017 | 120100 | 6662169200 | 30100 | 30100 | 30100 | 30000 | 211 |
| 434 | 20231017 | 120000 | 6655830900 | 30100 | 30050 | 30100 | 30050 | 418 |
| 435 | 20231017 | 115900 | 6643254650 | 30050 | 30050 | 30100 | 30050 | 506 |
| 436 | 20231017 | 115800 | 6628046500 | 30050 | 30050 | 30100 | 30050 | 348 |
| 437 | 20231017 | 115700 | 6617589050 | 30000 | 30000 | 30000 | 30000 | 566 |
| 438 | 20231017 | 115600 | 6600609050 | 29950 | 30050 | 30100 | 29950 | 431 |
| 439 | 20231017 | 115500 | 6587652300 | 30000 | 30000 | 30000 | 30000 | 176 |
| 440 | 20231017 | 115400 | 6582372300 | 30050 | 30000 | 30050 | 30000 | 71 |
| 441 | 20231017 | 115300 | 6580241950 | 30000 | 30050 | 30050 | 30000 | 195 |
| 442 | 20231017 | 115200 | 6574383700 | 30050 | 30100 | 30100 | 30050 | 647 |
| 443 | 20231017 | 115100 | 6554913150 | 30050 | 30100 | 30100 | 30050 | 910 |
| 444 | 20231017 | 115000 | 6527522200 | 30100 | 30100 | 30100 | 30100 | 10 |
| 445 | 20231017 | 114900 | 6527221200 | 30100 | 30150 | 30150 | 30100 | 256 |
| 446 | 20231017 | 114800 | 6519511050 | 30200 | 30100 | 30200 | 30100 | 518 |
| 447 | 20231017 | 114700 | 6503881650 | 30100 | 30100 | 30100 | 30100 | 16 |
| 448 | 20231017 | 114600 | 6503400050 | 30100 | 30150 | 30150 | 30100 | 144 |
| 449 | 20231017 | 114500 | 6499065050 | 30150 | 30150 | 30150 | 30100 | 235 |
| 450 | 20231017 | 114400 | 6491980350 | 30200 | 30150 | 30200 | 30150 | 747 |
| 451 | 20231017 | 114300 | 6469438750 | 30150 | 30050 | 30150 | 30050 | 324 |
| 452 | 20231017 | 114200 | 6459686800 | 30100 | 30100 | 30100 | 30100 | 154 |
| 453 | 20231017 | 114100 | 6455051400 | 30100 | 30050 | 30100 | 30050 | 154 |
| 454 | 20231017 | 114000 | 6450423100 | 30150 | 30150 | 30200 | 30050 | 674 |
| 455 | 20231017 | 113900 | 6430094550 | 30100 | 30050 | 30100 | 30050 | 35 |
| 456 | 20231017 | 113800 | 6429041800 | 30050 | 30150 | 30150 | 30050 | 1079 |
| 457 | 20231017 | 113700 | 6396564350 | 30150 | 30150 | 30150 | 30150 | 335 |
| 458 | 20231017 | 113600 | 6386464100 | 30200 | 30100 | 30200 | 30100 | 565 |
| 459 | 20231017 | 113500 | 6369409750 | 30100 | 30100 | 30150 | 30100 | 46 |
| 460 | 20231017 | 113400 | 6368023150 | 30000 | 30150 | 30200 | 30000 | 1337 |
| 461 | 20231017 | 113300 | 6327711900 | 30150 | 30100 | 30150 | 30050 | 2976 |
| 462 | 20231017 | 113200 | 6238003300 | 30050 | 30100 | 30100 | 30000 | 426 |
| 463 | 20231017 | 113100 | 6225181800 | 30050 | 30000 | 30050 | 30000 | 78 |
| 464 | 20231017 | 113000 | 6222841300 | 30000 | 29950 | 30000 | 29950 | 429 |
| 465 | 20231017 | 112900 | 6209972150 | 29950 | 29950 | 30000 | 29950 | 273 |
| 466 | 20231017 | 112800 | 6201782900 | 29950 | 29950 | 30000 | 29950 | 850 |
| 467 | 20231017 | 112700 | 6176289800 | 29950 | 29950 | 29950 | 29950 | 10 |
| 468 | 20231017 | 112600 | 6175990300 | 30000 | 29900 | 30000 | 29900 | 65 |
| 469 | 20231017 | 112500 | 6174045400 | 30000 | 30000 | 30050 | 29900 | 204 |
| 470 | 20231017 | 112400 | 6167932650 | 30000 | 29900 | 30000 | 29900 | 674 |
| 471 | 20231017 | 112300 | 6147719100 | 29850 | 29750 | 29850 | 29750 | 141 |
| 472 | 20231017 | 112200 | 6143514950 | 29750 | 29800 | 29800 | 29750 | 1099 |
| 473 | 20231017 | 112100 | 6110769350 | 29850 | 29850 | 29850 | 29850 | 31 |
| 474 | 20231017 | 112000 | 6109844000 | 29900 | 29900 | 30000 | 29900 | 448 |
| 475 | 20231017 | 111900 | 6096441150 | 29900 | 29850 | 29900 | 29800 | 752 |
| 476 | 20231017 | 111800 | 6074000800 | 29900 | 29950 | 29950 | 29850 | 2166 |
| 477 | 20231017 | 111700 | 6009191150 | 29950 | 29950 | 29950 | 29950 | 45 |
| 478 | 20231017 | 111600 | 6007843400 | 29950 | 30150 | 30150 | 29950 | 520 |
| 479 | 20231017 | 111500 | 5992179000 | 30100 | 29950 | 30100 | 29950 | 648 |
| 480 | 20231017 | 111400 | 5972711250 | 30100 | 30000 | 30100 | 29900 | 970 |
| 481 | 20231017 | 111300 | 5943676550 | 29950 | 29950 | 30200 | 29950 | 73 |
| 482 | 20231017 | 111200 | 5941489250 | 30200 | 30000 | 30200 | 29950 | 654 |
| 483 | 20231017 | 111100 | 5921818750 | 30000 | 29950 | 30000 | 29950 | 72 |
| 484 | 20231017 | 111000 | 5919661500 | 29950 | 30000 | 30100 | 29950 | 185 |
| 485 | 20231017 | 110900 | 5914112900 | 30000 | 30000 | 30200 | 30000 | 404 |
| 486 | 20231017 | 110800 | 5901946650 | 30000 | 29950 | 30000 | 29900 | 2296 |
| 487 | 20231017 | 110700 | 5833083050 | 29900 | 29900 | 29950 | 29850 | 589 |
| 488 | 20231017 | 110600 | 5815467050 | 29900 | 29950 | 29950 | 29900 | 930 |
| 489 | 20231017 | 110500 | 5787620300 | 29950 | 30050 | 30200 | 29950 | 2460 |
| 490 | 20231017 | 110400 | 5713770250 | 30050 | 30050 | 30300 | 30050 | 2214 |
| 491 | 20231017 | 110300 | 5647139350 | 30100 | 30050 | 30100 | 30050 | 1225 |
| 492 | 20231017 | 110200 | 5610313100 | 30150 | 30150 | 30150 | 30100 | 1469 |
| 493 | 20231017 | 110100 | 5566035950 | 30150 | 30300 | 30300 | 30150 | 2118 |
| 494 | 20231017 | 110000 | 5501942500 | 30350 | 30350 | 30400 | 30300 | 910 |
| 495 | 20231017 | 105900 | 5474303450 | 30350 | 30400 | 30400 | 30350 | 1569 |
| 496 | 20231017 | 105800 | 5426643400 | 30400 | 30250 | 30400 | 30200 | 4705 |
| 497 | 20231017 | 105700 | 5284165000 | 30250 | 30300 | 30300 | 30200 | 2829 |
| 498 | 20231017 | 105600 | 5198645250 | 30250 | 30250 | 30300 | 30200 | 2708 |
| 499 | 20231017 | 105500 | 5116773200 | 30250 | 30150 | 30250 | 30100 | 973 |
| 500 | 20231017 | 105400 | 5087400400 | 30150 | 30100 | 30150 | 30050 | 1437 |
| 501 | 20231017 | 105300 | 5044134900 | 30200 | 30250 | 30250 | 30100 | 1662 |
| 502 | 20231017 | 105200 | 4994030200 | 30200 | 30200 | 30250 | 30200 | 2603 |
| 503 | 20231017 | 105100 | 4915400900 | 30200 | 30150 | 30200 | 30150 | 1382 |
| 504 | 20231017 | 105000 | 4873730700 | 30100 | 30050 | 30100 | 30050 | 953 |
| 505 | 20231017 | 104900 | 4845047450 | 30050 | 30050 | 30100 | 30050 | 1409 |
| 506 | 20231017 | 104800 | 4802639800 | 30100 | 30000 | 30100 | 30000 | 1940 |
| 507 | 20231017 | 104700 | 4744348000 | 30050 | 30050 | 30050 | 29950 | 119 |
| 508 | 20231017 | 104600 | 4740779750 | 29950 | 30000 | 30050 | 29950 | 259 |
| 509 | 20231017 | 104500 | 4733011950 | 30000 | 30000 | 30000 | 29950 | 698 |
| 510 | 20231017 | 104400 | 4712072500 | 29950 | 29950 | 30000 | 29950 | 608 |
| 511 | 20231017 | 104300 | 4693838300 | 30000 | 30000 | 30050 | 29950 | 1043 |
| 512 | 20231017 | 104200 | 4662546900 | 30000 | 30050 | 30100 | 30000 | 1009 |
| 513 | 20231017 | 104100 | 4632265050 | 30100 | 29850 | 30100 | 29850 | 2376 |
| 514 | 20231017 | 104000 | 4560985450 | 29950 | 29950 | 30000 | 29850 | 756 |
| 515 | 20231017 | 103900 | 4538343650 | 29850 | 29850 | 30000 | 29850 | 2266 |
| 516 | 20231017 | 103800 | 4470525050 | 29850 | 29850 | 29900 | 29850 | 239 |
| 517 | 20231017 | 103700 | 4463386600 | 29900 | 29900 | 29900 | 29900 | 153 |
| 518 | 20231017 | 103600 | 4458811900 | 29900 | 29800 | 29900 | 29800 | 969 |
| 519 | 20231017 | 103500 | 4429913900 | 29800 | 29900 | 29900 | 29700 | 916 |
| 520 | 20231017 | 103400 | 4402629700 | 29850 | 29900 | 29950 | 29850 | 1874 |
| 521 | 20231017 | 103300 | 4346639050 | 29900 | 29900 | 29950 | 29900 | 796 |
| 522 | 20231017 | 103200 | 4322810400 | 29900 | 29850 | 29900 | 29850 | 701 |
| 523 | 20231017 | 103100 | 4301854150 | 29850 | 29900 | 29950 | 29850 | 875 |
| 524 | 20231017 | 103000 | 4275712900 | 29900 | 29900 | 29900 | 29850 | 1241 |
| 525 | 20231017 | 102900 | 4238625600 | 29900 | 29850 | 29900 | 29850 | 1180 |
| 526 | 20231017 | 102800 | 4203346700 | 29850 | 29800 | 29900 | 29800 | 2494 |
| 527 | 20231017 | 102700 | 4128847050 | 29800 | 29850 | 29850 | 29800 | 800 |
| 528 | 20231017 | 102600 | 4104980150 | 29850 | 29800 | 29850 | 29750 | 391 |
| 529 | 20231017 | 102500 | 4093320850 | 29850 | 29850 | 29900 | 29800 | 350 |
| 530 | 20231017 | 102400 | 4082879050 | 29850 | 29750 | 29900 | 29450 | 2729 |
| 531 | 20231017 | 102300 | 4001554550 | 29750 | 29800 | 29800 | 29750 | 1084 |
| 532 | 20231017 | 102200 | 3969295700 | 29800 | 29650 | 29800 | 29650 | 2249 |
| 533 | 20231017 | 102100 | 3902423750 | 29650 | 29650 | 29650 | 29400 | 564 |
| 534 | 20231017 | 102000 | 3885747500 | 29650 | 29700 | 29700 | 29600 | 1067 |
| 535 | 20231017 | 101900 | 3854115850 | 29700 | 29650 | 29750 | 29650 | 1295 |
| 536 | 20231017 | 101800 | 3815663050 | 29700 | 29600 | 29700 | 29550 | 1251 |
| 537 | 20231017 | 101700 | 3778589900 | 29600 | 29500 | 29600 | 29450 | 670 |
| 538 | 20231017 | 101600 | 3758812250 | 29500 | 29500 | 29550 | 29500 | 757 |
| 539 | 20231017 | 101500 | 3736478300 | 29500 | 29500 | 29500 | 29450 | 590 |
| 540 | 20231017 | 101400 | 3719073800 | 29450 | 29350 | 29500 | 29350 | 1331 |
| 541 | 20231017 | 101300 | 3679905050 | 29350 | 29300 | 29350 | 29300 | 948 |
| 542 | 20231017 | 101200 | 3652098950 | 29300 | 29300 | 29300 | 29300 | 556 |
| 543 | 20231017 | 101100 | 3635808150 | 29250 | 29200 | 29250 | 29200 | 133 |
| 544 | 20231017 | 101000 | 3631921400 | 29200 | 29250 | 29250 | 29200 | 189 |
| 545 | 20231017 | 100900 | 3626394650 | 29250 | 29150 | 29250 | 29150 | 838 |
| 546 | 20231017 | 100800 | 3601914500 | 29150 | 29200 | 29200 | 29150 | 77 |
| 547 | 20231017 | 100700 | 3599666750 | 29250 | 29150 | 29250 | 29150 | 438 |
| 548 | 20231017 | 100600 | 3586875500 | 29100 | 29050 | 29150 | 29000 | 1006 |
| 549 | 20231017 | 100500 | 3557616800 | 29000 | 29050 | 29050 | 29000 | 828 |
| 550 | 20231017 | 100400 | 3533604150 | 29000 | 29150 | 29150 | 29000 | 1331 |
| 551 | 20231017 | 100300 | 3494888500 | 29150 | 29200 | 29200 | 29150 | 370 |
| 552 | 20231017 | 100200 | 3484100750 | 29200 | 29150 | 29200 | 29100 | 1021 |
| 553 | 20231017 | 100100 | 3454335850 | 29150 | 29150 | 29150 | 29100 | 1428 |
| 554 | 20231017 | 100000 | 3412775900 | 29100 | 29050 | 29150 | 29050 | 742 |
| 555 | 20231017 | 095900 | 3391194900 | 29050 | 28950 | 29050 | 28950 | 179 |
| 556 | 20231017 | 095800 | 3386003900 | 28950 | 28900 | 28950 | 28900 | 183 |
| 557 | 20231017 | 095700 | 3380706850 | 28950 | 28950 | 28950 | 28900 | 142 |
| 558 | 20231017 | 095600 | 3376601150 | 28950 | 28850 | 28950 | 28850 | 1092 |
| 559 | 20231017 | 095500 | 3345037250 | 28800 | 28800 | 28900 | 28750 | 969 |
| 560 | 20231017 | 095400 | 3317109650 | 28800 | 28750 | 28800 | 28700 | 120 |
| 561 | 20231017 | 095300 | 3313660950 | 28700 | 28800 | 28800 | 28700 | 2793 |
| 562 | 20231017 | 095200 | 3233281700 | 28850 | 28900 | 28900 | 28850 | 1091 |
| 563 | 20231017 | 095100 | 3201796050 | 28950 | 28900 | 28950 | 28900 | 68 |
| 564 | 20231017 | 095000 | 3199828750 | 28900 | 28900 | 28900 | 28850 | 314 |
| 565 | 20231017 | 094900 | 3190768950 | 28900 | 28950 | 28950 | 28850 | 156 |
| 566 | 20231017 | 094800 | 3186260400 | 28950 | 28900 | 29050 | 28900 | 1432 |
| 567 | 20231017 | 094700 | 3144789000 | 28950 | 29000 | 29050 | 28950 | 895 |
| 568 | 20231017 | 094600 | 3118861600 | 29050 | 28950 | 29050 | 28900 | 324 |
| 569 | 20231017 | 094500 | 3109481100 | 28950 | 28950 | 28950 | 28900 | 179 |
| 570 | 20231017 | 094400 | 3104305900 | 28950 | 28900 | 28950 | 28850 | 316 |
| 571 | 20231017 | 094300 | 3095172900 | 28900 | 28950 | 28950 | 28800 | 4561 |
| 572 | 20231017 | 094200 | 2963699600 | 28950 | 29000 | 29050 | 28850 | 3660 |
| 573 | 20231017 | 094100 | 2857774050 | 29000 | 28900 | 29000 | 28900 | 1724 |
| 574 | 20231017 | 094000 | 2807849000 | 28900 | 28800 | 28900 | 28750 | 933 |
| 575 | 20231017 | 093900 | 2780942350 | 28800 | 28700 | 28800 | 28600 | 1455 |
| 576 | 20231017 | 093800 | 2739240300 | 28650 | 28750 | 28800 | 28650 | 2517 |
| 577 | 20231017 | 093700 | 2666978900 | 28750 | 28950 | 28950 | 28750 | 3834 |
| 578 | 20231017 | 093600 | 2556363200 | 29000 | 29000 | 29050 | 28950 | 257 |
| 579 | 20231017 | 093500 | 2548917500 | 29050 | 29050 | 29050 | 28900 | 2796 |
| 580 | 20231017 | 093400 | 2467894800 | 29050 | 29050 | 29100 | 29000 | 1143 |
| 581 | 20231017 | 093300 | 2434666600 | 29000 | 29000 | 29050 | 29000 | 432 |
| 582 | 20231017 | 093200 | 2422129050 | 29000 | 29100 | 29150 | 29000 | 5971 |
| 583 | 20231017 | 093100 | 2248902850 | 29150 | 29250 | 29300 | 29050 | 4755 |
| 584 | 20231017 | 093000 | 2110508850 | 29250 | 29150 | 29250 | 29150 | 56 |
| 585 | 20231017 | 092900 | 2108874550 | 29150 | 29200 | 29200 | 29150 | 1834 |
| 586 | 20231017 | 092800 | 2055356250 | 29200 | 29350 | 29350 | 29200 | 374 |
| 587 | 20231017 | 092700 | 2044425950 | 29400 | 29150 | 29500 | 29150 | 1870 |
| 588 | 20231017 | 092600 | 1989673850 | 29150 | 29200 | 29200 | 29150 | 4700 |
| 589 | 20231017 | 092500 | 1852537400 | 29250 | 29500 | 29500 | 29200 | 3222 |
| 590 | 20231017 | 092400 | 1758058450 | 29500 | 29700 | 29700 | 29500 | 2853 |
| 591 | 20231017 | 092300 | 1673767650 | 29700 | 29600 | 29700 | 29550 | 838 |
| 592 | 20231017 | 092200 | 1648917000 | 29600 | 29600 | 29650 | 29550 | 412 |
| 593 | 20231017 | 092100 | 1636725150 | 29650 | 29800 | 29800 | 29650 | 399 |
| 594 | 20231017 | 092000 | 1624884400 | 29700 | 29700 | 29850 | 29700 | 1566 |
| 595 | 20231017 | 091900 | 1578288550 | 29700 | 29600 | 29700 | 29550 | 1520 |
| 596 | 20231017 | 091800 | 1533204600 | 29600 | 29550 | 29600 | 29400 | 1060 |
| 597 | 20231017 | 091700 | 1501923500 | 29550 | 29400 | 29550 | 29300 | 1878 |
| 598 | 20231017 | 091600 | 1446679100 | 29450 | 29500 | 29550 | 29400 | 1386 |
| 599 | 20231017 | 091500 | 1405790350 | 29400 | 29400 | 29400 | 29300 | 662 |
| 600 | 20231017 | 091400 | 1386357750 | 29300 | 29450 | 29450 | 29300 | 1186 |
| 601 | 20231017 | 091300 | 1351552300 | 29450 | 29450 | 29450 | 29300 | 990 |
| 602 | 20231017 | 091200 | 1322537150 | 29450 | 29450 | 29550 | 29300 | 3719 |
| 603 | 20231017 | 091100 | 1213372500 | 29450 | 29400 | 29550 | 29350 | 2244 |
| 604 | 20231017 | 091000 | 1147217400 | 29550 | 29300 | 29550 | 29250 | 2039 |
| 605 | 20231017 | 090900 | 1087303650 | 29250 | 29250 | 29350 | 29200 | 2718 |
| 606 | 20231017 | 090800 | 1007800350 | 29250 | 29250 | 29350 | 29200 | 1377 |
| 607 | 20231017 | 090700 | 967502050 | 29250 | 29050 | 29350 | 29000 | 3119 |
| 608 | 20231017 | 090600 | 876295450 | 29200 | 29600 | 29600 | 29000 | 5675 |
| 609 | 20231017 | 090500 | 710262100 | 29600 | 29750 | 29750 | 29550 | 2702 |
| 610 | 20231017 | 090400 | 630249550 | 29750 | 29950 | 29950 | 29700 | 3197 |
| 611 | 20231017 | 090300 | 534917200 | 29950 | 29950 | 30000 | 29900 | 1265 |
| 612 | 20231017 | 090200 | 497033350 | 30000 | 29950 | 30100 | 29900 | 3987 |
| 613 | 20231017 | 090100 | 377482650 | 30000 | 29900 | 30050 | 29900 | 4677 |
| 614 | 20231017 | 090000 | 237215050 | 29900 | 30200 | 30300 | 29900 | 7869 |