32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 8173 |
| 3 | 20231011 | 190500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20231011 | 190400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20231011 | 190300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20231011 | 190200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20231011 | 190100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20231011 | 190000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20231011 | 185900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20231011 | 185800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20231011 | 185700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20231011 | 185600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20231011 | 185500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20231011 | 185400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20231011 | 185300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20231011 | 185200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20231011 | 185100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20231011 | 185000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20231011 | 184900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20231011 | 184800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20231011 | 184700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20231011 | 184600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20231011 | 184500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20231011 | 184400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20231011 | 184300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20231011 | 184200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20231011 | 184100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20231011 | 184000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20231011 | 183900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20231011 | 183800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20231011 | 183700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20231011 | 183600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 8173 |
| 33 | 20231011 | 183500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20231011 | 183400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20231011 | 183300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20231011 | 183200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20231011 | 183100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20231011 | 183000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20231011 | 182900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20231011 | 182800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20231011 | 182700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20231011 | 182600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20231011 | 182500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20231011 | 182400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20231011 | 182300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20231011 | 182200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20231011 | 182100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20231011 | 182000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20231011 | 181900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20231011 | 181800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20231011 | 181700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20231011 | 181600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20231011 | 181500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20231011 | 181400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20231011 | 181300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20231011 | 181200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20231011 | 181100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20231011 | 181000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20231011 | 180900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20231011 | 180800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20231011 | 180700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20231011 | 180600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 8173 |
| 63 | 20231011 | 180500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20231011 | 180400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20231011 | 180300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20231011 | 180200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20231011 | 180100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20231011 | 180000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20231011 | 175900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20231011 | 175800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20231011 | 175700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20231011 | 175600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20231011 | 175500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20231011 | 175400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20231011 | 175300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20231011 | 175200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20231011 | 175100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20231011 | 175000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20231011 | 174900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20231011 | 174800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20231011 | 174700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20231011 | 174600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20231011 | 174500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20231011 | 174400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20231011 | 174300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20231011 | 174200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20231011 | 174100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20231011 | 174000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20231011 | 173900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20231011 | 173800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20231011 | 173700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20231011 | 173600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 8173 |
| 93 | 20231011 | 173500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20231011 | 173400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20231011 | 173300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20231011 | 173200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20231011 | 173100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20231011 | 173000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20231011 | 172900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20231011 | 172800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20231011 | 172700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20231011 | 172600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20231011 | 172500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20231011 | 172400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20231011 | 172300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20231011 | 172200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20231011 | 172100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20231011 | 172000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20231011 | 171900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20231011 | 171800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20231011 | 171700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20231011 | 171600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20231011 | 171500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20231011 | 171400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20231011 | 171300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20231011 | 171200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20231011 | 171100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20231011 | 171000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20231011 | 170900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20231011 | 170800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20231011 | 170700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20231011 | 170600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 8173 |
| 123 | 20231011 | 170500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20231011 | 170400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20231011 | 170300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20231011 | 170200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20231011 | 170100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20231011 | 170000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20231011 | 165900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20231011 | 165800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20231011 | 165700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20231011 | 165600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20231011 | 165500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20231011 | 165400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20231011 | 165300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20231011 | 165200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20231011 | 165100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20231011 | 165000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20231011 | 164900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20231011 | 164800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20231011 | 164700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20231011 | 164600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20231011 | 164500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20231011 | 164400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20231011 | 164300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20231011 | 164200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20231011 | 164100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20231011 | 164000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20231011 | 163900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20231011 | 163800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20231011 | 163700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20231011 | 163600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 8173 |
| 153 | 20231011 | 163500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20231011 | 163400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20231011 | 163300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20231011 | 163200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20231011 | 163100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20231011 | 163000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20231011 | 162900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20231011 | 162800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20231011 | 162700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20231011 | 162600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20231011 | 162500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20231011 | 162400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20231011 | 162300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20231011 | 162200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20231011 | 162100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20231011 | 162000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20231011 | 161900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20231011 | 161800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20231011 | 161700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20231011 | 161600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20231011 | 161500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20231011 | 161400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20231011 | 161300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20231011 | 161200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20231011 | 161100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20231011 | 161000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20231011 | 160900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20231011 | 160800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20231011 | 160700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20231011 | 160600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 8173 |
| 183 | 20231011 | 160500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20231011 | 160400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20231011 | 160300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20231011 | 160200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20231011 | 160100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20231011 | 160000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20231011 | 155900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20231011 | 155800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20231011 | 155700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20231011 | 155600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20231011 | 155500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20231011 | 155400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20231011 | 155300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20231011 | 155200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20231011 | 155100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20231011 | 155000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20231011 | 154900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20231011 | 154800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20231011 | 154700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20231011 | 154600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20231011 | 154500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20231011 | 154400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 205 | 20231011 | 154300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20231011 | 154200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20231011 | 154100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20231011 | 154000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20231011 | 153900 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20231011 | 153800 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20231011 | 153700 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20231011 | 153600 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 8173 |
| 213 | 20231011 | 153500 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20231011 | 153400 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20231011 | 153300 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 216 | 20231011 | 153200 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 217 | 20231011 | 153100 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 218 | 20231011 | 153000 | 2536616300 | 30900 | 30900 | 30900 | 30900 | 8173 |
| 219 | 20231011 | 152900 | 2284070600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 220 | 20231011 | 152800 | 2284070600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 221 | 20231011 | 152700 | 2284070600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 222 | 20231011 | 152600 | 2284070600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 223 | 20231011 | 152500 | 2284070600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 224 | 20231011 | 152400 | 2284070600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 225 | 20231011 | 152300 | 2284070600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 226 | 20231011 | 152200 | 2284070600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 227 | 20231011 | 152100 | 2284070600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 228 | 20231011 | 152000 | 2284070600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 229 | 20231011 | 151900 | 2284070600 | 30950 | 31000 | 31050 | 30950 | 245 |
| 230 | 20231011 | 151800 | 2276474600 | 31000 | 30950 | 31000 | 30950 | 182 |
| 231 | 20231011 | 151700 | 2270834950 | 30950 | 31050 | 31050 | 30950 | 271 |
| 232 | 20231011 | 151600 | 2262431050 | 31000 | 31000 | 31050 | 31000 | 550 |
| 233 | 20231011 | 151500 | 2245375900 | 31050 | 31000 | 31050 | 31000 | 342 |
| 234 | 20231011 | 151400 | 2234763850 | 31000 | 31000 | 31000 | 31000 | 122 |
| 235 | 20231011 | 151300 | 2230981850 | 31050 | 31000 | 31050 | 31000 | 627 |
| 236 | 20231011 | 151200 | 2211533250 | 31050 | 31050 | 31050 | 31000 | 361 |
| 237 | 20231011 | 151100 | 2200331650 | 31050 | 31000 | 31050 | 31000 | 201 |
| 238 | 20231011 | 151000 | 2194091850 | 31050 | 31050 | 31050 | 31000 | 160 |
| 239 | 20231011 | 150900 | 2189126500 | 31000 | 31000 | 31050 | 31000 | 357 |
| 240 | 20231011 | 150800 | 2178043450 | 31000 | 31050 | 31050 | 31000 | 424 |
| 241 | 20231011 | 150700 | 2164881700 | 31000 | 31000 | 31050 | 31000 | 158 |
| 242 | 20231011 | 150600 | 2159979000 | 31000 | 31050 | 31050 | 31000 | 309 |
| 243 | 20231011 | 150500 | 2150390800 | 31000 | 31000 | 31050 | 31000 | 66 |
| 244 | 20231011 | 150400 | 2148343850 | 31000 | 31050 | 31050 | 31000 | 99 |
| 245 | 20231011 | 150300 | 2145271750 | 31000 | 31000 | 31050 | 31000 | 152 |
| 246 | 20231011 | 150200 | 2140554050 | 31000 | 31000 | 31050 | 31000 | 159 |
| 247 | 20231011 | 150100 | 2135618950 | 31000 | 31000 | 31050 | 31000 | 248 |
| 248 | 20231011 | 150000 | 2127929150 | 31000 | 31050 | 31050 | 31000 | 233 |
| 249 | 20231011 | 145900 | 2120700700 | 31000 | 31050 | 31050 | 31000 | 248 |
| 250 | 20231011 | 145800 | 2113004600 | 31000 | 31050 | 31050 | 31000 | 131 |
| 251 | 20231011 | 145700 | 2108938700 | 31000 | 31050 | 31050 | 31000 | 216 |
| 252 | 20231011 | 145600 | 2102233750 | 31000 | 31050 | 31050 | 31000 | 92 |
| 253 | 20231011 | 145500 | 2099378850 | 31050 | 31050 | 31050 | 31000 | 139 |
| 254 | 20231011 | 145400 | 2095065300 | 31000 | 31050 | 31050 | 31000 | 135 |
| 255 | 20231011 | 145300 | 2090875650 | 31000 | 31000 | 31050 | 31000 | 674 |
| 256 | 20231011 | 145200 | 2069980350 | 31000 | 31000 | 31050 | 31000 | 316 |
| 257 | 20231011 | 145100 | 2060170750 | 31000 | 31000 | 31050 | 31000 | 61 |
| 258 | 20231011 | 145000 | 2058279600 | 31050 | 31000 | 31050 | 31000 | 266 |
| 259 | 20231011 | 144900 | 2050023600 | 31000 | 31050 | 31050 | 31000 | 64 |
| 260 | 20231011 | 144800 | 2048038400 | 31050 | 31050 | 31050 | 31000 | 327 |
| 261 | 20231011 | 144700 | 2037889600 | 31000 | 31000 | 31050 | 31000 | 118 |
| 262 | 20231011 | 144600 | 2034230050 | 31000 | 31000 | 31050 | 31000 | 363 |
| 263 | 20231011 | 144500 | 2022975300 | 31000 | 31000 | 31050 | 31000 | 476 |
| 264 | 20231011 | 144400 | 2008214150 | 31000 | 31000 | 31050 | 31000 | 175 |
| 265 | 20231011 | 144300 | 2002782200 | 31000 | 31050 | 31050 | 31000 | 411 |
| 266 | 20231011 | 144200 | 1990037050 | 31050 | 31050 | 31050 | 31000 | 142 |
| 267 | 20231011 | 144100 | 1985628500 | 31000 | 31000 | 31050 | 31000 | 157 |
| 268 | 20231011 | 144000 | 1980754600 | 31050 | 31050 | 31050 | 31000 | 118 |
| 269 | 20231011 | 143900 | 1977092150 | 31050 | 31000 | 31050 | 31000 | 99 |
| 270 | 20231011 | 143800 | 1974022050 | 31000 | 31000 | 31050 | 31000 | 153 |
| 271 | 20231011 | 143700 | 1969271900 | 31000 | 31050 | 31050 | 31000 | 180 |
| 272 | 20231011 | 143600 | 1963687450 | 31050 | 31050 | 31050 | 31000 | 384 |
| 273 | 20231011 | 143500 | 1951779350 | 31050 | 31050 | 31050 | 31000 | 120 |
| 274 | 20231011 | 143400 | 1948053900 | 31050 | 31050 | 31050 | 31000 | 368 |
| 275 | 20231011 | 143300 | 1936630850 | 31000 | 31050 | 31050 | 31000 | 95 |
| 276 | 20231011 | 143200 | 1933683650 | 31050 | 31000 | 31050 | 31000 | 287 |
| 277 | 20231011 | 143100 | 1924778500 | 31000 | 31000 | 31050 | 31000 | 97 |
| 278 | 20231011 | 143000 | 1921767750 | 31050 | 31000 | 31050 | 31000 | 213 |
| 279 | 20231011 | 142900 | 1915154800 | 31000 | 31000 | 31050 | 31000 | 92 |
| 280 | 20231011 | 142800 | 1912300250 | 31050 | 31000 | 31050 | 31000 | 159 |
| 281 | 20231011 | 142700 | 1907364800 | 31000 | 31000 | 31000 | 30950 | 2854 |
| 282 | 20231011 | 142600 | 1818891550 | 30950 | 30950 | 31000 | 30950 | 475 |
| 283 | 20231011 | 142500 | 1804173650 | 31000 | 30950 | 31000 | 30950 | 183 |
| 284 | 20231011 | 142400 | 1798502100 | 30950 | 31000 | 31000 | 30950 | 167 |
| 285 | 20231011 | 142300 | 1793326100 | 30950 | 30950 | 31000 | 30950 | 95 |
| 286 | 20231011 | 142200 | 1790382400 | 31000 | 31000 | 31000 | 30950 | 218 |
| 287 | 20231011 | 142100 | 1783624850 | 30950 | 31000 | 31000 | 30950 | 211 |
| 288 | 20231011 | 142000 | 1777088200 | 30950 | 31000 | 31000 | 30950 | 230 |
| 289 | 20231011 | 141900 | 1769958800 | 31000 | 31000 | 31000 | 30950 | 68 |
| 290 | 20231011 | 141800 | 1767851500 | 31000 | 30950 | 31000 | 30950 | 69 |
| 291 | 20231011 | 141700 | 1765713500 | 30950 | 30950 | 31000 | 30950 | 251 |
| 292 | 20231011 | 141600 | 1757941500 | 31000 | 30950 | 31000 | 30950 | 168 |
| 293 | 20231011 | 141500 | 1752738750 | 30950 | 31000 | 31000 | 30950 | 175 |
| 294 | 20231011 | 141400 | 1747314200 | 30950 | 31000 | 31000 | 30950 | 13 |
| 295 | 20231011 | 141300 | 1746911600 | 31000 | 31000 | 31000 | 30950 | 258 |
| 296 | 20231011 | 141200 | 1738914100 | 31000 | 30950 | 31000 | 30950 | 13 |
| 297 | 20231011 | 141100 | 1738511650 | 31000 | 30950 | 31000 | 30950 | 66 |
| 298 | 20231011 | 141000 | 1736466000 | 31000 | 31000 | 31000 | 30950 | 832 |
| 299 | 20231011 | 140900 | 1710710100 | 30950 | 30950 | 31000 | 30950 | 242 |
| 300 | 20231011 | 140800 | 1703209650 | 30950 | 31000 | 31000 | 30950 | 69 |
| 301 | 20231011 | 140700 | 1701072250 | 30950 | 30950 | 31000 | 30950 | 90 |
| 302 | 20231011 | 140600 | 1698283750 | 30950 | 31000 | 31000 | 30950 | 117 |
| 303 | 20231011 | 140500 | 1694657650 | 30950 | 30950 | 31000 | 30950 | 120 |
| 304 | 20231011 | 140400 | 1690939550 | 30950 | 30950 | 31000 | 30950 | 51 |
| 305 | 20231011 | 140300 | 1689359950 | 30950 | 30950 | 31000 | 30950 | 115 |
| 306 | 20231011 | 140200 | 1685797200 | 30950 | 30950 | 31000 | 30950 | 102 |
| 307 | 20231011 | 140100 | 1682637250 | 30950 | 31000 | 31000 | 30950 | 84 |
| 308 | 20231011 | 140000 | 1680034300 | 30950 | 30950 | 30950 | 30950 | 49 |
| 309 | 20231011 | 135900 | 1678517750 | 30950 | 30950 | 31000 | 30950 | 56 |
| 310 | 20231011 | 135800 | 1676783000 | 30950 | 30950 | 30950 | 30900 | 2101 |
| 311 | 20231011 | 135700 | 1611757900 | 30950 | 30950 | 31000 | 30950 | 89 |
| 312 | 20231011 | 135600 | 1609000350 | 30950 | 31000 | 31000 | 30950 | 149 |
| 313 | 20231011 | 135500 | 1604383300 | 31000 | 30950 | 31000 | 30950 | 409 |
| 314 | 20231011 | 135400 | 1591705100 | 30950 | 30950 | 31000 | 30950 | 116 |
| 315 | 20231011 | 135300 | 1588110750 | 30950 | 30950 | 31000 | 30950 | 171 |
| 316 | 20231011 | 135200 | 1582813050 | 30950 | 30950 | 31000 | 30950 | 152 |
| 317 | 20231011 | 135100 | 1578103150 | 30950 | 30950 | 31000 | 30950 | 469 |
| 318 | 20231011 | 135000 | 1563574650 | 31000 | 30950 | 31000 | 30950 | 150 |
| 319 | 20231011 | 134900 | 1558925900 | 30950 | 31000 | 31000 | 30950 | 267 |
| 320 | 20231011 | 134800 | 1550656700 | 31000 | 30950 | 31000 | 30950 | 264 |
| 321 | 20231011 | 134700 | 1542476750 | 31000 | 31000 | 31000 | 30950 | 108 |
| 322 | 20231011 | 134600 | 1539130100 | 31000 | 31000 | 31000 | 30950 | 126 |
| 323 | 20231011 | 134500 | 1535225500 | 31000 | 30950 | 31000 | 30950 | 205 |
| 324 | 20231011 | 134400 | 1528874600 | 30950 | 30950 | 31000 | 30950 | 220 |
| 325 | 20231011 | 134300 | 1522056300 | 30950 | 30950 | 31000 | 30950 | 260 |
| 326 | 20231011 | 134200 | 1514000650 | 30950 | 30950 | 31000 | 30950 | 71 |
| 327 | 20231011 | 134100 | 1511801700 | 31000 | 31000 | 31000 | 30950 | 203 |
| 328 | 20231011 | 134000 | 1505511450 | 30950 | 31000 | 31000 | 30950 | 255 |
| 329 | 20231011 | 133900 | 1497608800 | 31000 | 30950 | 31000 | 30950 | 119 |
| 330 | 20231011 | 133800 | 1493921150 | 31000 | 31000 | 31000 | 30950 | 228 |
| 331 | 20231011 | 133700 | 1486858000 | 30950 | 30950 | 31000 | 30950 | 167 |
| 332 | 20231011 | 133600 | 1481682750 | 30950 | 30950 | 31000 | 30950 | 146 |
| 333 | 20231011 | 133500 | 1477159350 | 31000 | 31000 | 31000 | 30950 | 101 |
| 334 | 20231011 | 133400 | 1474029500 | 31000 | 31000 | 31000 | 30950 | 347 |
| 335 | 20231011 | 133300 | 1463275200 | 30950 | 30950 | 31000 | 30950 | 114 |
| 336 | 20231011 | 133200 | 1459742850 | 30950 | 30950 | 31000 | 30950 | 165 |
| 337 | 20231011 | 133100 | 1454634600 | 30950 | 30950 | 31000 | 30950 | 50 |
| 338 | 20231011 | 133000 | 1453085700 | 30950 | 30950 | 31000 | 30950 | 166 |
| 339 | 20231011 | 132900 | 1447943400 | 30950 | 30950 | 31000 | 30950 | 59 |
| 340 | 20231011 | 132800 | 1446116100 | 30950 | 30950 | 31000 | 30950 | 158 |
| 341 | 20231011 | 132700 | 1441224500 | 30950 | 30950 | 31000 | 30950 | 1062 |
| 342 | 20231011 | 132600 | 1408354050 | 31000 | 31000 | 31000 | 30950 | 259 |
| 343 | 20231011 | 132500 | 1400326850 | 30950 | 30950 | 30950 | 30950 | 25 |
| 344 | 20231011 | 132400 | 1399553100 | 31000 | 30950 | 31000 | 30950 | 121 |
| 345 | 20231011 | 132300 | 1395803200 | 30950 | 31000 | 31000 | 30950 | 73 |
| 346 | 20231011 | 132200 | 1393540800 | 30950 | 30950 | 31000 | 30950 | 137 |
| 347 | 20231011 | 132100 | 1389297400 | 30950 | 30950 | 31000 | 30950 | 46 |
| 348 | 20231011 | 132000 | 1387873200 | 31000 | 30950 | 31000 | 30950 | 99 |
| 349 | 20231011 | 131900 | 1384805050 | 30950 | 31000 | 31000 | 30950 | 123 |
| 350 | 20231011 | 131800 | 1380993850 | 30950 | 30950 | 31000 | 30950 | 1037 |
| 351 | 20231011 | 131700 | 1348897150 | 31000 | 30950 | 31000 | 30950 | 131 |
| 352 | 20231011 | 131600 | 1344836200 | 31000 | 31000 | 31000 | 30950 | 433 |
| 353 | 20231011 | 131500 | 1331413250 | 30950 | 31000 | 31000 | 30950 | 111 |
| 354 | 20231011 | 131400 | 1327972600 | 31000 | 30950 | 31000 | 30950 | 72 |
| 355 | 20231011 | 131300 | 1325741000 | 30950 | 31000 | 31000 | 30950 | 110 |
| 356 | 20231011 | 131200 | 1322331500 | 31000 | 31000 | 31000 | 31000 | 233 |
| 357 | 20231011 | 131100 | 1315108500 | 31000 | 31000 | 31000 | 31000 | 110 |
| 358 | 20231011 | 131000 | 1311698500 | 31000 | 31000 | 31000 | 30950 | 205 |
| 359 | 20231011 | 130900 | 1305349150 | 31000 | 31000 | 31000 | 30950 | 157 |
| 360 | 20231011 | 130800 | 1300482700 | 30950 | 30950 | 30950 | 30950 | 1978 |
| 361 | 20231011 | 130700 | 1239263600 | 30950 | 30950 | 30950 | 30900 | 127 |
| 362 | 20231011 | 130600 | 1235333700 | 30950 | 30950 | 30950 | 30950 | 196 |
| 363 | 20231011 | 130500 | 1229267500 | 30950 | 30950 | 30950 | 30900 | 217 |
| 364 | 20231011 | 130400 | 1222552900 | 30900 | 30950 | 30950 | 30900 | 161 |
| 365 | 20231011 | 130300 | 1217572450 | 30900 | 30900 | 30950 | 30900 | 159 |
| 366 | 20231011 | 130200 | 1212654550 | 30900 | 30950 | 30950 | 30900 | 118 |
| 367 | 20231011 | 130100 | 1209004150 | 30900 | 30950 | 30950 | 30900 | 97 |
| 368 | 20231011 | 130000 | 1206002200 | 30950 | 30950 | 30950 | 30950 | 77 |
| 369 | 20231011 | 125900 | 1203619050 | 30950 | 30950 | 30950 | 30900 | 109 |
| 370 | 20231011 | 125800 | 1200248000 | 30900 | 30900 | 30950 | 30900 | 216 |
| 371 | 20231011 | 125700 | 1193568100 | 30950 | 30950 | 30950 | 30900 | 179 |
| 372 | 20231011 | 125600 | 1188030600 | 30900 | 30950 | 30950 | 30900 | 80 |
| 373 | 20231011 | 125500 | 1185557450 | 30900 | 30950 | 30950 | 30900 | 266 |
| 374 | 20231011 | 125400 | 1177333500 | 30900 | 30950 | 30950 | 30900 | 154 |
| 375 | 20231011 | 125300 | 1172570400 | 30900 | 30900 | 30950 | 30900 | 102 |
| 376 | 20231011 | 125200 | 1169413900 | 30900 | 30900 | 30950 | 30900 | 91 |
| 377 | 20231011 | 125100 | 1166598650 | 30900 | 30950 | 30950 | 30900 | 246 |
| 378 | 20231011 | 125000 | 1158988400 | 30950 | 30950 | 30950 | 30900 | 136 |
| 379 | 20231011 | 124900 | 1154780400 | 30950 | 30950 | 30950 | 30900 | 175 |
| 380 | 20231011 | 124800 | 1149366950 | 30950 | 30950 | 30950 | 30900 | 89 |
| 381 | 20231011 | 124700 | 1146613050 | 30950 | 30950 | 30950 | 30950 | 208 |
| 382 | 20231011 | 124600 | 1140175450 | 30950 | 30950 | 30950 | 30950 | 104 |
| 383 | 20231011 | 124500 | 1136956650 | 30900 | 30950 | 30950 | 30900 | 132 |
| 384 | 20231011 | 124400 | 1132871350 | 30950 | 30900 | 30950 | 30900 | 2021 |
| 385 | 20231011 | 124300 | 1070417900 | 30900 | 30900 | 30900 | 30850 | 269 |
| 386 | 20231011 | 124200 | 1062107100 | 30850 | 30850 | 30900 | 30850 | 93 |
| 387 | 20231011 | 124100 | 1059235000 | 30850 | 30900 | 30900 | 30850 | 168 |
| 388 | 20231011 | 124000 | 1054046150 | 30900 | 30850 | 30900 | 30850 | 148 |
| 389 | 20231011 | 123900 | 1049475750 | 30850 | 30850 | 30900 | 30850 | 100 |
| 390 | 20231011 | 123800 | 1046389250 | 30850 | 30850 | 30900 | 30850 | 138 |
| 391 | 20231011 | 123700 | 1042126200 | 30900 | 30900 | 30900 | 30850 | 277 |
| 392 | 20231011 | 123600 | 1033569050 | 30900 | 30900 | 30900 | 30850 | 87 |
| 393 | 20231011 | 123500 | 1030881400 | 30900 | 30900 | 30900 | 30850 | 196 |
| 394 | 20231011 | 123400 | 1024829400 | 30850 | 30900 | 30900 | 30850 | 118 |
| 395 | 20231011 | 123300 | 1021184450 | 30900 | 30900 | 30900 | 30900 | 124 |
| 396 | 20231011 | 123200 | 1017352850 | 30900 | 30900 | 30900 | 30900 | 30 |
| 397 | 20231011 | 123100 | 1016425850 | 30850 | 30900 | 30900 | 30850 | 159 |
| 398 | 20231011 | 123000 | 1011513000 | 30900 | 30950 | 30950 | 30850 | 2218 |
| 399 | 20231011 | 122900 | 942972950 | 30900 | 30900 | 30950 | 30900 | 303 |
| 400 | 20231011 | 122800 | 933608650 | 30900 | 30950 | 30950 | 30900 | 182 |
| 401 | 20231011 | 122700 | 927980500 | 30950 | 30950 | 30950 | 30900 | 234 |
| 402 | 20231011 | 122600 | 920744100 | 30900 | 30950 | 30950 | 30900 | 172 |
| 403 | 20231011 | 122500 | 915420800 | 30950 | 30900 | 30950 | 30900 | 56 |
| 404 | 20231011 | 122400 | 913687950 | 30900 | 30900 | 30950 | 30900 | 935 |
| 405 | 20231011 | 122300 | 884784050 | 30850 | 30900 | 30900 | 30850 | 97 |
| 406 | 20231011 | 122200 | 881787550 | 30850 | 30900 | 30900 | 30850 | 134 |
| 407 | 20231011 | 122100 | 877647750 | 30850 | 30850 | 30900 | 30850 | 54 |
| 408 | 20231011 | 122000 | 875979800 | 30850 | 30850 | 30900 | 30850 | 125 |
| 409 | 20231011 | 121900 | 872118450 | 30850 | 30850 | 30900 | 30850 | 153 |
| 410 | 20231011 | 121800 | 867392150 | 30850 | 30850 | 30900 | 30850 | 100 |
| 411 | 20231011 | 121700 | 864303850 | 30850 | 30850 | 30900 | 30850 | 65 |
| 412 | 20231011 | 121600 | 862297150 | 30850 | 30850 | 30900 | 30850 | 188 |
| 413 | 20231011 | 121500 | 856491500 | 30850 | 30850 | 30900 | 30850 | 156 |
| 414 | 20231011 | 121400 | 851677350 | 30850 | 30850 | 30900 | 30850 | 94 |
| 415 | 20231011 | 121300 | 848773900 | 30900 | 30850 | 30900 | 30850 | 100 |
| 416 | 20231011 | 121200 | 845684450 | 30850 | 30900 | 30900 | 30850 | 220 |
| 417 | 20231011 | 121100 | 838887950 | 30900 | 30850 | 30900 | 30850 | 86 |
| 418 | 20231011 | 121000 | 836232050 | 30850 | 30900 | 30900 | 30850 | 121 |
| 419 | 20231011 | 120900 | 832494350 | 30900 | 30900 | 30900 | 30900 | 86 |
| 420 | 20231011 | 120800 | 829836950 | 30900 | 30850 | 30900 | 30850 | 158 |
| 421 | 20231011 | 120700 | 824959850 | 30850 | 30850 | 30850 | 30850 | 14 |
| 422 | 20231011 | 120600 | 824527950 | 30850 | 30850 | 30850 | 30850 | 343 |
| 423 | 20231011 | 120500 | 813946400 | 30900 | 30900 | 30900 | 30850 | 276 |
| 424 | 20231011 | 120400 | 805424950 | 30850 | 30850 | 30900 | 30850 | 425 |
| 425 | 20231011 | 120300 | 792310000 | 30900 | 30900 | 30900 | 30850 | 120 |
| 426 | 20231011 | 120200 | 788602650 | 30900 | 30900 | 30900 | 30850 | 204 |
| 427 | 20231011 | 120100 | 782300600 | 30900 | 30900 | 30900 | 30850 | 126 |
| 428 | 20231011 | 120000 | 778407800 | 30900 | 30850 | 30900 | 30850 | 122 |
| 429 | 20231011 | 115900 | 774638800 | 30900 | 30900 | 30900 | 30850 | 131 |
| 430 | 20231011 | 115800 | 770591450 | 30850 | 30900 | 30900 | 30850 | 142 |
| 431 | 20231011 | 115700 | 766205100 | 30850 | 30850 | 30900 | 30850 | 234 |
| 432 | 20231011 | 115600 | 758981300 | 30850 | 30900 | 30900 | 30850 | 44 |
| 433 | 20231011 | 115500 | 757622350 | 30850 | 30850 | 30900 | 30850 | 38 |
| 434 | 20231011 | 115400 | 756448550 | 30900 | 30850 | 30900 | 30850 | 90 |
| 435 | 20231011 | 115300 | 753667650 | 30850 | 30900 | 30900 | 30850 | 74 |
| 436 | 20231011 | 115200 | 751381950 | 30900 | 30850 | 30900 | 30850 | 43 |
| 437 | 20231011 | 115100 | 750053750 | 30850 | 30900 | 30900 | 30850 | 201 |
| 438 | 20231011 | 115000 | 743845700 | 30850 | 30850 | 30850 | 30850 | 6 |
| 439 | 20231011 | 114900 | 743660600 | 30900 | 30900 | 30900 | 30900 | 88 |
| 440 | 20231011 | 114800 | 740941400 | 30900 | 30900 | 30900 | 30900 | 39 |
| 441 | 20231011 | 114700 | 739736300 | 30900 | 30900 | 30900 | 30900 | 153 |
| 442 | 20231011 | 114600 | 735008600 | 30900 | 30900 | 30900 | 30900 | 27 |
| 443 | 20231011 | 114500 | 734174300 | 30900 | 30850 | 30900 | 30850 | 205 |
| 444 | 20231011 | 114400 | 727846650 | 30850 | 30850 | 30850 | 30850 | 212 |
| 445 | 20231011 | 114300 | 721306450 | 30850 | 30850 | 30850 | 30850 | 55 |
| 446 | 20231011 | 114200 | 719609700 | 30850 | 30800 | 30850 | 30800 | 129 |
| 447 | 20231011 | 114100 | 715630250 | 30800 | 30750 | 30800 | 30750 | 38 |
| 448 | 20231011 | 114000 | 714460200 | 30800 | 30750 | 30800 | 30700 | 305 |
| 449 | 20231011 | 113900 | 705079500 | 30750 | 30750 | 30800 | 30750 | 42 |
| 450 | 20231011 | 113800 | 703786500 | 30750 | 30800 | 30800 | 30750 | 255 |
| 451 | 20231011 | 113700 | 695933650 | 30850 | 30850 | 30850 | 30800 | 140 |
| 452 | 20231011 | 113600 | 691615200 | 30800 | 30800 | 30850 | 30800 | 29 |
| 453 | 20231011 | 113500 | 690720850 | 30800 | 30850 | 30850 | 30800 | 86 |
| 454 | 20231011 | 113400 | 688068800 | 30800 | 30850 | 30850 | 30800 | 41 |
| 455 | 20231011 | 113300 | 686804750 | 30850 | 30850 | 30850 | 30800 | 131 |
| 456 | 20231011 | 113200 | 682763950 | 30800 | 30850 | 30850 | 30800 | 7 |
| 457 | 20231011 | 113100 | 682548300 | 30850 | 30850 | 30850 | 30800 | 94 |
| 458 | 20231011 | 113000 | 679648450 | 30850 | 30850 | 30850 | 30850 | 86 |
| 459 | 20231011 | 112900 | 676995350 | 30850 | 30850 | 30850 | 30800 | 550 |
| 460 | 20231011 | 112800 | 660027950 | 30850 | 30850 | 30850 | 30850 | 49 |
| 461 | 20231011 | 112700 | 658516300 | 30850 | 30800 | 30850 | 30750 | 401 |
| 462 | 20231011 | 112600 | 646164250 | 30800 | 30800 | 30800 | 30750 | 166 |
| 463 | 20231011 | 112500 | 641051500 | 30800 | 30750 | 30800 | 30750 | 37 |
| 464 | 20231011 | 112400 | 639912250 | 30800 | 30800 | 30800 | 30800 | 95 |
| 465 | 20231011 | 112300 | 636986250 | 30750 | 30800 | 30800 | 30750 | 68 |
| 466 | 20231011 | 112200 | 634892200 | 30800 | 30800 | 30800 | 30800 | 90 |
| 467 | 20231011 | 112100 | 632120200 | 30800 | 30800 | 30800 | 30800 | 53 |
| 468 | 20231011 | 112000 | 630487800 | 30800 | 30800 | 30800 | 30800 | 56 |
| 469 | 20231011 | 111900 | 628763000 | 30800 | 30800 | 30800 | 30800 | 116 |
| 470 | 20231011 | 111800 | 625190200 | 30800 | 30800 | 30800 | 30800 | 56 |
| 471 | 20231011 | 111700 | 623465400 | 30800 | 30800 | 30800 | 30800 | 23 |
| 472 | 20231011 | 111600 | 622757000 | 30800 | 30800 | 30800 | 30800 | 117 |
| 473 | 20231011 | 111500 | 619153400 | 30800 | 30800 | 30800 | 30800 | 50 |
| 474 | 20231011 | 111400 | 617613400 | 30800 | 30800 | 30800 | 30800 | 91 |
| 475 | 20231011 | 111300 | 614810600 | 30750 | 30750 | 30750 | 30750 | 8 |
| 476 | 20231011 | 111200 | 614564600 | 30800 | 30800 | 30800 | 30800 | 150 |
| 477 | 20231011 | 111100 | 609944600 | 30750 | 30750 | 30750 | 30750 | 7 |
| 478 | 20231011 | 111000 | 609729350 | 30750 | 30800 | 30800 | 30750 | 85 |
| 479 | 20231011 | 110900 | 607111600 | 30800 | 30800 | 30800 | 30800 | 111 |
| 480 | 20231011 | 110800 | 603692800 | 30800 | 30800 | 30800 | 30800 | 59 |
| 481 | 20231011 | 110700 | 601875600 | 30750 | 30800 | 30800 | 30750 | 50 |
| 482 | 20231011 | 110600 | 600336950 | 30800 | 30800 | 30800 | 30800 | 55 |
| 483 | 20231011 | 110500 | 598642950 | 30800 | 30800 | 30800 | 30800 | 140 |
| 484 | 20231011 | 110400 | 594330950 | 30800 | 30750 | 30800 | 30750 | 38 |
| 485 | 20231011 | 110300 | 593160900 | 30750 | 30800 | 30800 | 30750 | 226 |
| 486 | 20231011 | 110200 | 586202600 | 30800 | 30800 | 30800 | 30800 | 369 |
| 487 | 20231011 | 110100 | 574837400 | 30800 | 30800 | 30800 | 30800 | 100 |
| 488 | 20231011 | 110000 | 571757400 | 30750 | 30800 | 30800 | 30750 | 92 |
| 489 | 20231011 | 105900 | 568924150 | 30800 | 30750 | 30800 | 30750 | 28 |
| 490 | 20231011 | 105800 | 568061800 | 30800 | 30800 | 30800 | 30800 | 148 |
| 491 | 20231011 | 105700 | 563503400 | 30750 | 30750 | 30750 | 30750 | 6 |
| 492 | 20231011 | 105600 | 563318900 | 30800 | 30800 | 30800 | 30800 | 82 |
| 493 | 20231011 | 105500 | 560793300 | 30750 | 30750 | 30750 | 30750 | 25 |
| 494 | 20231011 | 105400 | 560024550 | 30800 | 30750 | 30800 | 30750 | 164 |
| 495 | 20231011 | 105300 | 554974100 | 30750 | 30800 | 30800 | 30750 | 32 |
| 496 | 20231011 | 105200 | 553988850 | 30800 | 30800 | 30800 | 30800 | 67 |
| 497 | 20231011 | 105100 | 551925250 | 30800 | 30800 | 30800 | 30800 | 112 |
| 498 | 20231011 | 105000 | 548475650 | 30800 | 30800 | 30800 | 30800 | 57 |
| 499 | 20231011 | 104900 | 546720050 | 30800 | 30800 | 30800 | 30800 | 49 |
| 500 | 20231011 | 104800 | 545210850 | 30800 | 30750 | 30800 | 30750 | 36 |
| 501 | 20231011 | 104700 | 544102350 | 30750 | 30750 | 30800 | 30750 | 180 |
| 502 | 20231011 | 104600 | 538564300 | 30750 | 30750 | 30750 | 30750 | 25 |
| 503 | 20231011 | 104500 | 537795550 | 30750 | 30750 | 30750 | 30700 | 58 |
| 504 | 20231011 | 104400 | 536012150 | 30750 | 30750 | 30750 | 30750 | 97 |
| 505 | 20231011 | 104300 | 533029400 | 30700 | 30800 | 30800 | 30700 | 548 |
| 506 | 20231011 | 104200 | 516202700 | 30700 | 30750 | 30750 | 30700 | 61 |
| 507 | 20231011 | 104100 | 514328450 | 30750 | 30750 | 30750 | 30750 | 56 |
| 508 | 20231011 | 104000 | 512606450 | 30750 | 30750 | 30750 | 30750 | 90 |
| 509 | 20231011 | 103900 | 509838950 | 30700 | 30750 | 30800 | 30700 | 450 |
| 510 | 20231011 | 103800 | 495989600 | 30700 | 30700 | 30750 | 30700 | 66 |
| 511 | 20231011 | 103700 | 493961600 | 30750 | 30800 | 30800 | 30750 | 194 |
| 512 | 20231011 | 103600 | 487989050 | 30800 | 30800 | 30800 | 30800 | 26 |
| 513 | 20231011 | 103500 | 487188250 | 30800 | 30800 | 30800 | 30800 | 62 |
| 514 | 20231011 | 103400 | 485278650 | 30750 | 30750 | 30750 | 30750 | 6 |
| 515 | 20231011 | 103300 | 485094150 | 30800 | 30800 | 30800 | 30750 | 156 |
| 516 | 20231011 | 103200 | 480289600 | 30750 | 30750 | 30750 | 30750 | 72 |
| 517 | 20231011 | 103100 | 478075600 | 30800 | 30850 | 30850 | 30800 | 195 |
| 518 | 20231011 | 103000 | 472065300 | 30800 | 30850 | 30850 | 30800 | 96 |
| 519 | 20231011 | 102900 | 469103900 | 30850 | 30800 | 30850 | 30800 | 83 |
| 520 | 20231011 | 102800 | 466546000 | 30800 | 30800 | 30800 | 30800 | 30 |
| 521 | 20231011 | 102700 | 465622000 | 30750 | 30850 | 30850 | 30750 | 91 |
| 522 | 20231011 | 102600 | 462819100 | 30850 | 30850 | 30850 | 30850 | 139 |
| 523 | 20231011 | 102500 | 458530950 | 30850 | 30800 | 30850 | 30800 | 135 |
| 524 | 20231011 | 102400 | 454370200 | 30850 | 30850 | 30850 | 30850 | 119 |
| 525 | 20231011 | 102300 | 450699050 | 30850 | 30850 | 30850 | 30800 | 168 |
| 526 | 20231011 | 102200 | 445518100 | 30850 | 30800 | 30850 | 30800 | 48 |
| 527 | 20231011 | 102100 | 444037800 | 30850 | 30850 | 30850 | 30850 | 298 |
| 528 | 20231011 | 102000 | 434844500 | 30850 | 30850 | 30850 | 30850 | 25 |
| 529 | 20231011 | 101900 | 434073250 | 30850 | 30800 | 30850 | 30800 | 179 |
| 530 | 20231011 | 101800 | 428552050 | 30750 | 30750 | 30750 | 30750 | 14 |
| 531 | 20231011 | 101700 | 428121550 | 30800 | 30800 | 30800 | 30700 | 640 |
| 532 | 20231011 | 101600 | 408431750 | 30800 | 30850 | 30850 | 30800 | 88 |
| 533 | 20231011 | 101500 | 405717050 | 30850 | 30850 | 30850 | 30850 | 59 |
| 534 | 20231011 | 101400 | 403896900 | 30850 | 30850 | 30850 | 30850 | 58 |
| 535 | 20231011 | 101300 | 402107600 | 30850 | 30850 | 30850 | 30850 | 2 |
| 536 | 20231011 | 101200 | 402045900 | 30800 | 30800 | 30850 | 30800 | 121 |
| 537 | 20231011 | 101100 | 398316050 | 30800 | 30800 | 30800 | 30800 | 48 |
| 538 | 20231011 | 101000 | 396837650 | 30800 | 30800 | 30800 | 30800 | 24 |
| 539 | 20231011 | 100900 | 396098450 | 30800 | 30850 | 30850 | 30800 | 38 |
| 540 | 20231011 | 100800 | 394928000 | 30850 | 30800 | 30850 | 30800 | 130 |
| 541 | 20231011 | 100700 | 390920950 | 30800 | 30800 | 30800 | 30800 | 76 |
| 542 | 20231011 | 100600 | 388580150 | 30800 | 30800 | 30800 | 30800 | 25 |
| 543 | 20231011 | 100500 | 387810150 | 30800 | 30800 | 30800 | 30800 | 156 |
| 544 | 20231011 | 100400 | 383005350 | 30800 | 30750 | 30800 | 30700 | 221 |
| 545 | 20231011 | 100300 | 376204300 | 30750 | 30750 | 30750 | 30750 | 48 |
| 546 | 20231011 | 100200 | 374728300 | 30750 | 30750 | 30750 | 30750 | 0 |
| 547 | 20231011 | 100100 | 374728300 | 30750 | 30750 | 30800 | 30700 | 278 |
| 548 | 20231011 | 100000 | 366180650 | 30750 | 30800 | 30800 | 30750 | 38 |
| 549 | 20231011 | 095900 | 365010550 | 30800 | 30800 | 30800 | 30800 | 41 |
| 550 | 20231011 | 095800 | 363747750 | 30800 | 30800 | 30850 | 30800 | 167 |
| 551 | 20231011 | 095700 | 358599850 | 30800 | 30800 | 30800 | 30800 | 28 |
| 552 | 20231011 | 095600 | 357737450 | 30750 | 30800 | 30850 | 30750 | 90 |
| 553 | 20231011 | 095500 | 354965050 | 30800 | 30800 | 30800 | 30800 | 29 |
| 554 | 20231011 | 095400 | 354071850 | 30800 | 30800 | 30800 | 30750 | 133 |
| 555 | 20231011 | 095300 | 349977650 | 30800 | 30750 | 30800 | 30750 | 26 |
| 556 | 20231011 | 095200 | 349178050 | 30800 | 30800 | 30800 | 30750 | 274 |
| 557 | 20231011 | 095100 | 340740900 | 30800 | 30850 | 30850 | 30800 | 723 |
| 558 | 20231011 | 095000 | 318459400 | 30850 | 30800 | 30850 | 30800 | 93 |
| 559 | 20231011 | 094900 | 315591550 | 30900 | 30800 | 30900 | 30800 | 166 |
| 560 | 20231011 | 094800 | 310473600 | 30800 | 30900 | 30900 | 30800 | 49 |
| 561 | 20231011 | 094700 | 308961500 | 30900 | 30800 | 30900 | 30800 | 179 |
| 562 | 20231011 | 094600 | 303435000 | 30800 | 30850 | 30850 | 30800 | 163 |
| 563 | 20231011 | 094500 | 298408900 | 30850 | 30850 | 30850 | 30850 | 2 |
| 564 | 20231011 | 094400 | 298347200 | 30850 | 30850 | 30900 | 30850 | 407 |
| 565 | 20231011 | 094300 | 285789200 | 30850 | 30850 | 30850 | 30850 | 27 |
| 566 | 20231011 | 094200 | 284956250 | 30850 | 30850 | 30850 | 30850 | 54 |
| 567 | 20231011 | 094100 | 283290350 | 30800 | 30850 | 30850 | 30800 | 46 |
| 568 | 20231011 | 094000 | 281872200 | 30850 | 30800 | 30850 | 30800 | 119 |
| 569 | 20231011 | 093900 | 278202400 | 30800 | 30800 | 30850 | 30800 | 66 |
| 570 | 20231011 | 093800 | 276167650 | 30850 | 30800 | 30850 | 30800 | 60 |
| 571 | 20231011 | 093700 | 274318050 | 30800 | 30800 | 30850 | 30800 | 137 |
| 572 | 20231011 | 093600 | 270092900 | 30800 | 30800 | 30850 | 30800 | 36 |
| 573 | 20231011 | 093500 | 268984000 | 30800 | 30850 | 30850 | 30800 | 86 |
| 574 | 20231011 | 093400 | 266333600 | 30800 | 30900 | 30900 | 30800 | 1475 |
| 575 | 20231011 | 093300 | 220832550 | 30900 | 30900 | 30900 | 30850 | 133 |
| 576 | 20231011 | 093200 | 216723300 | 30900 | 30850 | 30900 | 30850 | 55 |
| 577 | 20231011 | 093100 | 215023900 | 30900 | 30900 | 30900 | 30850 | 70 |
| 578 | 20231011 | 093000 | 212861450 | 30900 | 30900 | 30900 | 30850 | 858 |
| 579 | 20231011 | 092900 | 186349850 | 30900 | 30900 | 30900 | 30900 | 52 |
| 580 | 20231011 | 092800 | 184743050 | 30850 | 30900 | 30900 | 30850 | 38 |
| 581 | 20231011 | 092700 | 183568900 | 30850 | 30900 | 30900 | 30850 | 44 |
| 582 | 20231011 | 092600 | 182210050 | 30900 | 30900 | 30900 | 30850 | 160 |
| 583 | 20231011 | 092500 | 177268100 | 30850 | 30900 | 30900 | 30850 | 12 |
| 584 | 20231011 | 092400 | 176897800 | 30850 | 30900 | 30900 | 30850 | 11 |
| 585 | 20231011 | 092300 | 176558250 | 30850 | 30850 | 30850 | 30850 | 7 |
| 586 | 20231011 | 092200 | 176342300 | 30900 | 30900 | 30900 | 30900 | 148 |
| 587 | 20231011 | 092100 | 171769100 | 30900 | 30900 | 30900 | 30900 | 2 |
| 588 | 20231011 | 092000 | 171707300 | 30900 | 30900 | 30900 | 30900 | 4 |
| 589 | 20231011 | 091900 | 171583700 | 30850 | 30900 | 30900 | 30850 | 91 |
| 590 | 20231011 | 091800 | 168776250 | 30900 | 30850 | 30900 | 30850 | 89 |
| 591 | 20231011 | 091700 | 166030500 | 30800 | 30900 | 30900 | 30800 | 68 |
| 592 | 20231011 | 091600 | 163933850 | 30850 | 30900 | 30900 | 30850 | 262 |
| 593 | 20231011 | 091500 | 155851050 | 30900 | 30850 | 30900 | 30850 | 471 |
| 594 | 20231011 | 091400 | 141317400 | 30850 | 30900 | 30900 | 30850 | 19 |
| 595 | 20231011 | 091300 | 140730450 | 30850 | 30900 | 30900 | 30850 | 6 |
| 596 | 20231011 | 091200 | 140545250 | 30900 | 30900 | 30900 | 30900 | 2 |
| 597 | 20231011 | 091100 | 140483450 | 30900 | 30850 | 30900 | 30850 | 226 |
| 598 | 20231011 | 091000 | 133511250 | 30900 | 30900 | 30900 | 30850 | 460 |
| 599 | 20231011 | 090900 | 119320150 | 30850 | 30850 | 30850 | 30850 | 66 |
| 600 | 20231011 | 090800 | 117284050 | 30900 | 30900 | 30900 | 30900 | 56 |
| 601 | 20231011 | 090700 | 115553650 | 30900 | 30900 | 30900 | 30900 | 726 |
| 602 | 20231011 | 090600 | 93120250 | 30900 | 30900 | 30900 | 30900 | 4 |
| 603 | 20231011 | 090500 | 92996650 | 30900 | 30900 | 30900 | 30850 | 513 |
| 604 | 20231011 | 090400 | 77146450 | 30900 | 30900 | 30900 | 30900 | 107 |
| 605 | 20231011 | 090300 | 73840150 | 30900 | 30950 | 30950 | 30900 | 339 |
| 606 | 20231011 | 090200 | 63360650 | 30900 | 30850 | 30900 | 30800 | 1229 |
| 607 | 20231011 | 090100 | 25430600 | 30800 | 30850 | 30850 | 30800 | 334 |
| 608 | 20231011 | 090000 | 15129200 | 30850 | 30800 | 30850 | 30800 | 491 |