33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 191500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 1792 |
| 3 | 20231018 | 191400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 4 | 20231018 | 191300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 5 | 20231018 | 191200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 6 | 20231018 | 191100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 7 | 20231018 | 191000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 8 | 20231018 | 190900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 9 | 20231018 | 190800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 10 | 20231018 | 190700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 11 | 20231018 | 190600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 12 | 20231018 | 190500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 13 | 20231018 | 190400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 14 | 20231018 | 190300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 15 | 20231018 | 190200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 16 | 20231018 | 190100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 17 | 20231018 | 190000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 18 | 20231018 | 185900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 19 | 20231018 | 185800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 20 | 20231018 | 185700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 21 | 20231018 | 185600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 22 | 20231018 | 185500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 23 | 20231018 | 185400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 24 | 20231018 | 185300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 25 | 20231018 | 185200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 26 | 20231018 | 185100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 27 | 20231018 | 185000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 28 | 20231018 | 184900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 29 | 20231018 | 184800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 30 | 20231018 | 184700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 31 | 20231018 | 184600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 32 | 20231018 | 184500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 1792 |
| 33 | 20231018 | 184400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 34 | 20231018 | 184300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 35 | 20231018 | 184200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 36 | 20231018 | 184100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 37 | 20231018 | 184000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 38 | 20231018 | 183900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 39 | 20231018 | 183800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 40 | 20231018 | 183700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 41 | 20231018 | 183600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 42 | 20231018 | 183500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 43 | 20231018 | 183400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 44 | 20231018 | 183300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 45 | 20231018 | 183200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 46 | 20231018 | 183100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 47 | 20231018 | 183000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 48 | 20231018 | 182900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 49 | 20231018 | 182800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 50 | 20231018 | 182700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 51 | 20231018 | 182600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 52 | 20231018 | 182500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 53 | 20231018 | 182400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 54 | 20231018 | 182300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 55 | 20231018 | 182200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 56 | 20231018 | 182100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 57 | 20231018 | 182000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 58 | 20231018 | 181900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 59 | 20231018 | 181800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 60 | 20231018 | 181700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 61 | 20231018 | 181600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 62 | 20231018 | 181500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 1792 |
| 63 | 20231018 | 181400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 64 | 20231018 | 181300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 65 | 20231018 | 181200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 66 | 20231018 | 181100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 67 | 20231018 | 181000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 68 | 20231018 | 180900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 69 | 20231018 | 180800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 70 | 20231018 | 180700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 71 | 20231018 | 180600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 72 | 20231018 | 180500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 73 | 20231018 | 180400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 74 | 20231018 | 180300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 75 | 20231018 | 180200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 76 | 20231018 | 180100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 77 | 20231018 | 180000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 78 | 20231018 | 175900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 79 | 20231018 | 175800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 80 | 20231018 | 175700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 81 | 20231018 | 175600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 82 | 20231018 | 175500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 83 | 20231018 | 175400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 84 | 20231018 | 175300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 85 | 20231018 | 175200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 86 | 20231018 | 175100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 87 | 20231018 | 175000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 88 | 20231018 | 174900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 89 | 20231018 | 174800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 90 | 20231018 | 174700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 91 | 20231018 | 174600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 92 | 20231018 | 174500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 1792 |
| 93 | 20231018 | 174400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 94 | 20231018 | 174300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 95 | 20231018 | 174200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 96 | 20231018 | 174100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 97 | 20231018 | 174000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 98 | 20231018 | 173900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 99 | 20231018 | 173800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 100 | 20231018 | 173700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 101 | 20231018 | 173600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 102 | 20231018 | 173500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 103 | 20231018 | 173400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 104 | 20231018 | 173300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 105 | 20231018 | 173200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 106 | 20231018 | 173100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 107 | 20231018 | 173000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 108 | 20231018 | 172900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 109 | 20231018 | 172800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 110 | 20231018 | 172700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 111 | 20231018 | 172600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 112 | 20231018 | 172500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 113 | 20231018 | 172400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 114 | 20231018 | 172300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 115 | 20231018 | 172200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 116 | 20231018 | 172100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 117 | 20231018 | 172000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 118 | 20231018 | 171900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 119 | 20231018 | 171800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 120 | 20231018 | 171700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 121 | 20231018 | 171600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 122 | 20231018 | 171500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 1792 |
| 123 | 20231018 | 171400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 124 | 20231018 | 171300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 125 | 20231018 | 171200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 126 | 20231018 | 171100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 127 | 20231018 | 171000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 128 | 20231018 | 170900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 129 | 20231018 | 170800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 130 | 20231018 | 170700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 131 | 20231018 | 170600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 132 | 20231018 | 170500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 133 | 20231018 | 170400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 134 | 20231018 | 170300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 135 | 20231018 | 170200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 136 | 20231018 | 170100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 137 | 20231018 | 170000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 138 | 20231018 | 165900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 139 | 20231018 | 165800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 140 | 20231018 | 165700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 141 | 20231018 | 165600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 142 | 20231018 | 165500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 143 | 20231018 | 165400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 144 | 20231018 | 165300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 145 | 20231018 | 165200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 146 | 20231018 | 165100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 147 | 20231018 | 165000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 148 | 20231018 | 164900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 149 | 20231018 | 164800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 150 | 20231018 | 164700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 151 | 20231018 | 164600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 152 | 20231018 | 164500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 1792 |
| 153 | 20231018 | 164400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 154 | 20231018 | 164300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 155 | 20231018 | 164200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 156 | 20231018 | 164100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 157 | 20231018 | 164000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 158 | 20231018 | 163900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 159 | 20231018 | 163800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 160 | 20231018 | 163700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 161 | 20231018 | 163600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 162 | 20231018 | 163500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 163 | 20231018 | 163400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 164 | 20231018 | 163300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 165 | 20231018 | 163200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 166 | 20231018 | 163100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 167 | 20231018 | 163000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 168 | 20231018 | 162900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 169 | 20231018 | 162800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 170 | 20231018 | 162700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 171 | 20231018 | 162600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 172 | 20231018 | 162500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 173 | 20231018 | 162400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 174 | 20231018 | 162300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 175 | 20231018 | 162200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 176 | 20231018 | 162100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 177 | 20231018 | 162000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 178 | 20231018 | 161900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 179 | 20231018 | 161800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 180 | 20231018 | 161700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 181 | 20231018 | 161600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 182 | 20231018 | 161500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 1792 |
| 183 | 20231018 | 161400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 184 | 20231018 | 161300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 185 | 20231018 | 161200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20231018 | 161100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20231018 | 161000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20231018 | 160900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20231018 | 160800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20231018 | 160700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20231018 | 160600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20231018 | 160500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20231018 | 160400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20231018 | 160300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20231018 | 160200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 196 | 20231018 | 160100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 197 | 20231018 | 160000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 198 | 20231018 | 155900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 199 | 20231018 | 155800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 200 | 20231018 | 155700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 201 | 20231018 | 155600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 202 | 20231018 | 155500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 203 | 20231018 | 155400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 204 | 20231018 | 155300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 205 | 20231018 | 155200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 206 | 20231018 | 155100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 207 | 20231018 | 155000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 208 | 20231018 | 154900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 209 | 20231018 | 154800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 210 | 20231018 | 154700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 211 | 20231018 | 154600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 212 | 20231018 | 154500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 1792 |
| 213 | 20231018 | 154400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 214 | 20231018 | 154300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 215 | 20231018 | 154200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 216 | 20231018 | 154100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 217 | 20231018 | 154000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 218 | 20231018 | 153900 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 219 | 20231018 | 153800 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 220 | 20231018 | 153700 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 221 | 20231018 | 153600 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 222 | 20231018 | 153500 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 223 | 20231018 | 153400 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 224 | 20231018 | 153300 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 225 | 20231018 | 153200 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 226 | 20231018 | 153100 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 227 | 20231018 | 153000 | 8891159600 | 30250 | 30250 | 30250 | 30250 | 1792 |
| 228 | 20231018 | 152900 | 8836951600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 229 | 20231018 | 152800 | 8836951600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 230 | 20231018 | 152700 | 8836951600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 231 | 20231018 | 152600 | 8836951600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 232 | 20231018 | 152500 | 8836951600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 233 | 20231018 | 152400 | 8836951600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 234 | 20231018 | 152300 | 8836951600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 235 | 20231018 | 152200 | 8836951600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 236 | 20231018 | 152100 | 8836951600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 237 | 20231018 | 152000 | 8836951600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 238 | 20231018 | 151900 | 8836951600 | 30400 | 30350 | 30400 | 30300 | 1126 |
| 239 | 20231018 | 151800 | 8802776600 | 30300 | 30350 | 30350 | 30300 | 114 |
| 240 | 20231018 | 151700 | 8799321350 | 30350 | 30300 | 30350 | 30300 | 250 |
| 241 | 20231018 | 151600 | 8791743700 | 30350 | 30250 | 30350 | 30250 | 529 |
| 242 | 20231018 | 151500 | 8775722800 | 30250 | 30250 | 30250 | 30250 | 89 |
| 243 | 20231018 | 151400 | 8773030550 | 30250 | 30250 | 30250 | 30200 | 108 |
| 244 | 20231018 | 151300 | 8769764300 | 30250 | 30250 | 30250 | 30200 | 169 |
| 245 | 20231018 | 151200 | 8764657950 | 30250 | 30350 | 30350 | 30250 | 271 |
| 246 | 20231018 | 151100 | 8756456600 | 30300 | 30300 | 30300 | 30300 | 67 |
| 247 | 20231018 | 151000 | 8754426500 | 30300 | 30300 | 30350 | 30300 | 156 |
| 248 | 20231018 | 150900 | 8749696200 | 30350 | 30300 | 30350 | 30300 | 185 |
| 249 | 20231018 | 150800 | 8744081600 | 30300 | 30200 | 30300 | 30150 | 504 |
| 250 | 20231018 | 150700 | 8728844650 | 30300 | 30350 | 30350 | 30200 | 649 |
| 251 | 20231018 | 150600 | 8709208900 | 30350 | 30300 | 30350 | 30300 | 489 |
| 252 | 20231018 | 150500 | 8694375700 | 30350 | 30400 | 30400 | 30300 | 737 |
| 253 | 20231018 | 150400 | 8672012500 | 30400 | 30350 | 30450 | 30350 | 215 |
| 254 | 20231018 | 150300 | 8665474700 | 30350 | 30350 | 30400 | 30300 | 534 |
| 255 | 20231018 | 150200 | 8649258850 | 30350 | 30300 | 30350 | 30300 | 316 |
| 256 | 20231018 | 150100 | 8639669900 | 30350 | 30300 | 30350 | 30300 | 246 |
| 257 | 20231018 | 150000 | 8632203950 | 30350 | 30300 | 30350 | 30300 | 306 |
| 258 | 20231018 | 145900 | 8622922650 | 30300 | 30300 | 30300 | 30300 | 154 |
| 259 | 20231018 | 145800 | 8618256450 | 30300 | 30350 | 30350 | 30300 | 111 |
| 260 | 20231018 | 145700 | 8614892950 | 30300 | 30300 | 30350 | 30300 | 1324 |
| 261 | 20231018 | 145600 | 8574715850 | 30300 | 30300 | 30350 | 30300 | 1135 |
| 262 | 20231018 | 145500 | 8540325100 | 30350 | 30300 | 30350 | 30300 | 26 |
| 263 | 20231018 | 145400 | 8539536350 | 30250 | 30300 | 30350 | 30250 | 436 |
| 264 | 20231018 | 145300 | 8526322900 | 30300 | 30350 | 30350 | 30300 | 153 |
| 265 | 20231018 | 145200 | 8521685550 | 30300 | 30250 | 30300 | 30250 | 168 |
| 266 | 20231018 | 145100 | 8516595300 | 30350 | 30300 | 30350 | 30300 | 1481 |
| 267 | 20231018 | 145000 | 8471714750 | 30300 | 30400 | 30400 | 30300 | 329 |
| 268 | 20231018 | 144900 | 8461728750 | 30400 | 30400 | 30400 | 30350 | 43 |
| 269 | 20231018 | 144800 | 8460422000 | 30400 | 30400 | 30400 | 30350 | 221 |
| 270 | 20231018 | 144700 | 8453707950 | 30350 | 30250 | 30350 | 30250 | 358 |
| 271 | 20231018 | 144600 | 8442856150 | 30300 | 30250 | 30300 | 30250 | 304 |
| 272 | 20231018 | 144500 | 8433660100 | 30300 | 30350 | 30350 | 30300 | 390 |
| 273 | 20231018 | 144400 | 8421832400 | 30300 | 30250 | 30350 | 30250 | 104 |
| 274 | 20231018 | 144300 | 8418680400 | 30200 | 30250 | 30350 | 30200 | 130 |
| 275 | 20231018 | 144200 | 8414745750 | 30300 | 30200 | 30350 | 30200 | 293 |
| 276 | 20231018 | 144100 | 8405877550 | 30200 | 30300 | 30300 | 30200 | 430 |
| 277 | 20231018 | 144000 | 8392870600 | 30300 | 30300 | 30300 | 30250 | 213 |
| 278 | 20231018 | 143900 | 8386417200 | 30300 | 30350 | 30400 | 30300 | 576 |
| 279 | 20231018 | 143800 | 8368949750 | 30350 | 30300 | 30350 | 30300 | 42 |
| 280 | 20231018 | 143700 | 8367676850 | 30300 | 30400 | 30400 | 30300 | 332 |
| 281 | 20231018 | 143600 | 8357591300 | 30400 | 30300 | 30400 | 30300 | 466 |
| 282 | 20231018 | 143500 | 8343441600 | 30350 | 30300 | 30350 | 30300 | 230 |
| 283 | 20231018 | 143400 | 8336464850 | 30350 | 30250 | 30350 | 30250 | 151 |
| 284 | 20231018 | 143300 | 8331886550 | 30200 | 30100 | 30300 | 30100 | 568 |
| 285 | 20231018 | 143200 | 8314715200 | 30050 | 30050 | 30100 | 30000 | 292 |
| 286 | 20231018 | 143100 | 8305935800 | 30000 | 30100 | 30150 | 29950 | 214 |
| 287 | 20231018 | 143000 | 8299497100 | 29950 | 29950 | 30100 | 29950 | 382 |
| 288 | 20231018 | 142900 | 8288017150 | 30050 | 29950 | 30050 | 29950 | 686 |
| 289 | 20231018 | 142800 | 8267471250 | 29950 | 30050 | 30050 | 29950 | 264 |
| 290 | 20231018 | 142700 | 8259545600 | 29950 | 30050 | 30100 | 29950 | 466 |
| 291 | 20231018 | 142600 | 8245534700 | 30000 | 30000 | 30050 | 30000 | 203 |
| 292 | 20231018 | 142500 | 8239443250 | 30000 | 30050 | 30050 | 30000 | 268 |
| 293 | 20231018 | 142400 | 8231390100 | 30050 | 29950 | 30100 | 29950 | 1165 |
| 294 | 20231018 | 142300 | 8196421900 | 29950 | 29950 | 30000 | 29950 | 213 |
| 295 | 20231018 | 142200 | 8190036550 | 30000 | 29950 | 30000 | 29950 | 362 |
| 296 | 20231018 | 142100 | 8179190400 | 30000 | 29900 | 30000 | 29900 | 1459 |
| 297 | 20231018 | 142000 | 8135502100 | 29900 | 29950 | 29950 | 29900 | 202 |
| 298 | 20231018 | 141900 | 8129457400 | 29950 | 29950 | 29950 | 29900 | 277 |
| 299 | 20231018 | 141800 | 8121161500 | 29950 | 29950 | 30000 | 29950 | 458 |
| 300 | 20231018 | 141700 | 8107431050 | 29950 | 29950 | 29950 | 29900 | 189 |
| 301 | 20231018 | 141600 | 8101773750 | 29900 | 30000 | 30000 | 29900 | 370 |
| 302 | 20231018 | 141500 | 8090682400 | 30050 | 30000 | 30050 | 29950 | 711 |
| 303 | 20231018 | 141400 | 8069338750 | 29900 | 30000 | 30050 | 29900 | 515 |
| 304 | 20231018 | 141300 | 8053907300 | 30000 | 30050 | 30050 | 30000 | 222 |
| 305 | 20231018 | 141200 | 8047240400 | 30000 | 29950 | 30050 | 29950 | 1025 |
| 306 | 20231018 | 141100 | 8016492650 | 29900 | 30000 | 30050 | 29900 | 720 |
| 307 | 20231018 | 141000 | 7994919650 | 30000 | 30000 | 30000 | 29950 | 549 |
| 308 | 20231018 | 140900 | 7978453500 | 30000 | 30050 | 30050 | 29950 | 1854 |
| 309 | 20231018 | 140800 | 7922879900 | 30050 | 29950 | 30050 | 29950 | 517 |
| 310 | 20231018 | 140700 | 7907364050 | 30000 | 30000 | 30000 | 29950 | 284 |
| 311 | 20231018 | 140600 | 7898851150 | 29950 | 29950 | 30000 | 29950 | 397 |
| 312 | 20231018 | 140500 | 7886950850 | 30000 | 29950 | 30000 | 29950 | 410 |
| 313 | 20231018 | 140400 | 7874663800 | 30000 | 30000 | 30000 | 29950 | 419 |
| 314 | 20231018 | 140300 | 7862106750 | 30050 | 30050 | 30050 | 29950 | 1562 |
| 315 | 20231018 | 140200 | 7815255350 | 30050 | 30050 | 30050 | 30000 | 246 |
| 316 | 20231018 | 140100 | 7807869800 | 30100 | 30050 | 30100 | 30050 | 401 |
| 317 | 20231018 | 140000 | 7795819300 | 30150 | 30050 | 30150 | 30050 | 320 |
| 318 | 20231018 | 135900 | 7786187000 | 30050 | 30050 | 30050 | 30000 | 197 |
| 319 | 20231018 | 135800 | 7780268850 | 30000 | 30100 | 30100 | 30000 | 1015 |
| 320 | 20231018 | 135700 | 7749812300 | 30150 | 30050 | 30150 | 30050 | 229 |
| 321 | 20231018 | 135600 | 7742919600 | 30000 | 30050 | 30100 | 30000 | 307 |
| 322 | 20231018 | 135500 | 7733697100 | 30100 | 30050 | 30100 | 30050 | 276 |
| 323 | 20231018 | 135400 | 7725402300 | 30100 | 30100 | 30150 | 30100 | 765 |
| 324 | 20231018 | 135300 | 7702374250 | 30100 | 30150 | 30150 | 30100 | 101 |
| 325 | 20231018 | 135200 | 7699333600 | 30150 | 30150 | 30200 | 30100 | 611 |
| 326 | 20231018 | 135100 | 7680891700 | 30200 | 30100 | 30200 | 30100 | 354 |
| 327 | 20231018 | 135000 | 7670218700 | 30100 | 30150 | 30150 | 30100 | 178 |
| 328 | 20231018 | 134900 | 7664859500 | 30150 | 30100 | 30150 | 30100 | 237 |
| 329 | 20231018 | 134800 | 7657720350 | 30150 | 30150 | 30200 | 30100 | 382 |
| 330 | 20231018 | 134700 | 7646199850 | 30100 | 30100 | 30150 | 30100 | 161 |
| 331 | 20231018 | 134600 | 7641353550 | 30150 | 30150 | 30150 | 30100 | 113 |
| 332 | 20231018 | 134500 | 7637948700 | 30150 | 30150 | 30200 | 30100 | 569 |
| 333 | 20231018 | 134400 | 7620800800 | 30200 | 30150 | 30200 | 30100 | 93 |
| 334 | 20231018 | 134300 | 7617997200 | 30150 | 30100 | 30200 | 30100 | 159 |
| 335 | 20231018 | 134200 | 7613200100 | 30150 | 30150 | 30200 | 30050 | 1583 |
| 336 | 20231018 | 134100 | 7565544500 | 30150 | 30150 | 30150 | 30150 | 365 |
| 337 | 20231018 | 134000 | 7554539750 | 30150 | 30150 | 30200 | 30100 | 129 |
| 338 | 20231018 | 133900 | 7550652350 | 30100 | 30100 | 30200 | 30100 | 4301 |
| 339 | 20231018 | 133800 | 7421168500 | 30150 | 30000 | 30150 | 30000 | 456 |
| 340 | 20231018 | 133700 | 7407433250 | 30050 | 30350 | 30350 | 30050 | 4462 |
| 341 | 20231018 | 133600 | 7273091200 | 30300 | 30250 | 30350 | 30250 | 346 |
| 342 | 20231018 | 133500 | 7262609250 | 30250 | 30250 | 30300 | 30250 | 4313 |
| 343 | 20231018 | 133400 | 7132140300 | 30300 | 30300 | 30300 | 30250 | 439 |
| 344 | 20231018 | 133300 | 7118841950 | 30350 | 30300 | 30350 | 30300 | 345 |
| 345 | 20231018 | 133200 | 7108378150 | 30300 | 30300 | 30350 | 30300 | 131 |
| 346 | 20231018 | 133100 | 7104408250 | 30300 | 30350 | 30350 | 30300 | 98 |
| 347 | 20231018 | 133000 | 7101438450 | 30300 | 30300 | 30400 | 30300 | 338 |
| 348 | 20231018 | 132900 | 7091180350 | 30350 | 30350 | 30350 | 30350 | 63 |
| 349 | 20231018 | 132800 | 7089268300 | 30300 | 30300 | 30350 | 30300 | 185 |
| 350 | 20231018 | 132700 | 7083662600 | 30300 | 30250 | 30400 | 30250 | 474 |
| 351 | 20231018 | 132600 | 7069299850 | 30300 | 30300 | 30300 | 30250 | 582 |
| 352 | 20231018 | 132500 | 7051667300 | 30300 | 30350 | 30400 | 30300 | 489 |
| 353 | 20231018 | 132400 | 7036825850 | 30400 | 30400 | 30400 | 30350 | 302 |
| 354 | 20231018 | 132300 | 7027645450 | 30350 | 30400 | 30400 | 30350 | 214 |
| 355 | 20231018 | 132200 | 7021150050 | 30400 | 30350 | 30400 | 30350 | 224 |
| 356 | 20231018 | 132100 | 7014346500 | 30350 | 30300 | 30400 | 30300 | 746 |
| 357 | 20231018 | 132000 | 6991708200 | 30300 | 30300 | 30300 | 30300 | 263 |
| 358 | 20231018 | 131900 | 6983739300 | 30300 | 30350 | 30350 | 30250 | 47 |
| 359 | 20231018 | 131800 | 6982315450 | 30350 | 30300 | 30350 | 30250 | 213 |
| 360 | 20231018 | 131700 | 6975858700 | 30300 | 30250 | 30350 | 30250 | 115 |
| 361 | 20231018 | 131600 | 6972377800 | 30300 | 30250 | 30300 | 30200 | 185 |
| 362 | 20231018 | 131500 | 6966784500 | 30250 | 30200 | 30350 | 30200 | 909 |
| 363 | 20231018 | 131400 | 6939210050 | 30200 | 30300 | 30300 | 30200 | 130 |
| 364 | 20231018 | 131300 | 6935278100 | 30250 | 30250 | 30300 | 30200 | 157 |
| 365 | 20231018 | 131200 | 6930528950 | 30250 | 30250 | 30400 | 30250 | 330 |
| 366 | 20231018 | 131100 | 6920522550 | 30300 | 30350 | 30350 | 30300 | 713 |
| 367 | 20231018 | 131000 | 6898910350 | 30350 | 30400 | 30400 | 30350 | 109 |
| 368 | 20231018 | 130900 | 6895597200 | 30400 | 30300 | 30450 | 30300 | 302 |
| 369 | 20231018 | 130800 | 6886422750 | 30300 | 30300 | 30350 | 30250 | 322 |
| 370 | 20231018 | 130700 | 6876667550 | 30350 | 30300 | 30350 | 30300 | 18 |
| 371 | 20231018 | 130600 | 6876121900 | 30400 | 30350 | 30450 | 30350 | 204 |
| 372 | 20231018 | 130500 | 6869915100 | 30400 | 30300 | 30400 | 30300 | 120 |
| 373 | 20231018 | 130400 | 6866275950 | 30300 | 30400 | 30400 | 30300 | 60 |
| 374 | 20231018 | 130300 | 6864455050 | 30400 | 30300 | 30450 | 30300 | 333 |
| 375 | 20231018 | 130200 | 6854352450 | 30350 | 30300 | 30350 | 30250 | 272 |
| 376 | 20231018 | 130100 | 6846118000 | 30300 | 30300 | 30300 | 30250 | 182 |
| 377 | 20231018 | 130000 | 6840603800 | 30500 | 30300 | 30500 | 30300 | 230 |
| 378 | 20231018 | 125900 | 6833622050 | 30300 | 30300 | 30350 | 30250 | 569 |
| 379 | 20231018 | 125800 | 6816386600 | 30300 | 30450 | 30600 | 30300 | 204 |
| 380 | 20231018 | 125700 | 6810177700 | 30450 | 30300 | 30600 | 30300 | 1071 |
| 381 | 20231018 | 125600 | 6777521850 | 30300 | 30300 | 30300 | 30300 | 1645 |
| 382 | 20231018 | 125500 | 6727678350 | 30300 | 30350 | 30350 | 30300 | 119 |
| 383 | 20231018 | 125400 | 6724072500 | 30300 | 30350 | 30500 | 30300 | 807 |
| 384 | 20231018 | 125300 | 6699583350 | 30400 | 30500 | 30500 | 30350 | 116 |
| 385 | 20231018 | 125200 | 6696056900 | 30500 | 30500 | 30500 | 30500 | 22 |
| 386 | 20231018 | 125100 | 6695385900 | 30500 | 30400 | 30550 | 30350 | 570 |
| 387 | 20231018 | 125000 | 6678016150 | 30400 | 30350 | 30400 | 30350 | 47 |
| 388 | 20231018 | 124900 | 6676589450 | 30350 | 30400 | 30400 | 30350 | 270 |
| 389 | 20231018 | 124800 | 6668391700 | 30400 | 30400 | 30500 | 30400 | 271 |
| 390 | 20231018 | 124700 | 6660138400 | 30400 | 30400 | 30450 | 30400 | 215 |
| 391 | 20231018 | 124600 | 6653602250 | 30450 | 30450 | 30450 | 30450 | 100 |
| 392 | 20231018 | 124500 | 6650557250 | 30450 | 30400 | 30600 | 30400 | 198 |
| 393 | 20231018 | 124400 | 6644520050 | 30350 | 30550 | 30550 | 30150 | 4626 |
| 394 | 20231018 | 124300 | 6504169100 | 30550 | 30550 | 30550 | 30500 | 82 |
| 395 | 20231018 | 124200 | 6501667150 | 30600 | 30550 | 30600 | 30500 | 206 |
| 396 | 20231018 | 124100 | 6495366650 | 30500 | 30550 | 30550 | 30500 | 153 |
| 397 | 20231018 | 124000 | 6490698750 | 30550 | 30600 | 30600 | 30550 | 95 |
| 398 | 20231018 | 123900 | 6487796350 | 30550 | 30550 | 30600 | 30550 | 195 |
| 399 | 20231018 | 123800 | 6481832250 | 30500 | 30550 | 30550 | 30500 | 171 |
| 400 | 20231018 | 123700 | 6476616600 | 30600 | 30550 | 30600 | 30550 | 69 |
| 401 | 20231018 | 123600 | 6474505350 | 30600 | 30500 | 30600 | 30450 | 250 |
| 402 | 20231018 | 123500 | 6466872100 | 30550 | 30500 | 30550 | 30500 | 102 |
| 403 | 20231018 | 123400 | 6463760950 | 30500 | 30550 | 30550 | 30500 | 144 |
| 404 | 20231018 | 123300 | 6459367950 | 30550 | 30500 | 30550 | 30450 | 265 |
| 405 | 20231018 | 123200 | 6451288950 | 30450 | 30500 | 30500 | 30450 | 228 |
| 406 | 20231018 | 123100 | 6444340750 | 30500 | 30500 | 30550 | 30500 | 385 |
| 407 | 20231018 | 123000 | 6432598100 | 30500 | 30550 | 30550 | 30500 | 210 |
| 408 | 20231018 | 122900 | 6426183000 | 30550 | 30550 | 30550 | 30500 | 290 |
| 409 | 20231018 | 122800 | 6417323800 | 30550 | 30550 | 30550 | 30550 | 219 |
| 410 | 20231018 | 122700 | 6410633350 | 30550 | 30550 | 30550 | 30500 | 404 |
| 411 | 20231018 | 122600 | 6398291300 | 30550 | 30550 | 30550 | 30550 | 197 |
| 412 | 20231018 | 122500 | 6392272950 | 30550 | 30600 | 30600 | 30550 | 100 |
| 413 | 20231018 | 122400 | 6389213150 | 30600 | 30600 | 30650 | 30600 | 158 |
| 414 | 20231018 | 122300 | 6384373700 | 30550 | 30600 | 30650 | 30550 | 227 |
| 415 | 20231018 | 122200 | 6377427600 | 30600 | 30650 | 30700 | 30600 | 415 |
| 416 | 20231018 | 122100 | 6364712950 | 30650 | 30700 | 30700 | 30650 | 281 |
| 417 | 20231018 | 122000 | 6356092650 | 30700 | 30700 | 30700 | 30700 | 281 |
| 418 | 20231018 | 121900 | 6347465950 | 30700 | 30750 | 30750 | 30700 | 44 |
| 419 | 20231018 | 121800 | 6346114750 | 30700 | 30750 | 30900 | 30700 | 394 |
| 420 | 20231018 | 121700 | 6334002250 | 30700 | 30800 | 30800 | 30700 | 600 |
| 421 | 20231018 | 121600 | 6315552150 | 30800 | 30800 | 30800 | 30750 | 268 |
| 422 | 20231018 | 121500 | 6307305500 | 30800 | 30950 | 30950 | 30800 | 438 |
| 423 | 20231018 | 121400 | 6293792350 | 30800 | 30850 | 30950 | 30800 | 187 |
| 424 | 20231018 | 121300 | 6288030150 | 30900 | 30900 | 30900 | 30900 | 5 |
| 425 | 20231018 | 121200 | 6287875650 | 30950 | 30850 | 30950 | 30800 | 390 |
| 426 | 20231018 | 121100 | 6275833450 | 30850 | 30950 | 30950 | 30850 | 479 |
| 427 | 20231018 | 121000 | 6261023700 | 31000 | 30950 | 31000 | 30950 | 64 |
| 428 | 20231018 | 120900 | 6259042800 | 31000 | 30900 | 31000 | 30900 | 1062 |
| 429 | 20231018 | 120800 | 6226140250 | 30950 | 30900 | 30950 | 30850 | 155 |
| 430 | 20231018 | 120700 | 6221358250 | 30850 | 30850 | 31000 | 30800 | 181 |
| 431 | 20231018 | 120600 | 6215769700 | 30850 | 30800 | 30950 | 30800 | 350 |
| 432 | 20231018 | 120500 | 6204959050 | 30750 | 30750 | 30750 | 30750 | 24 |
| 433 | 20231018 | 120400 | 6204221050 | 30750 | 30750 | 30750 | 30750 | 227 |
| 434 | 20231018 | 120300 | 6197240800 | 30800 | 30700 | 30800 | 30700 | 173 |
| 435 | 20231018 | 120200 | 6191912700 | 30750 | 30700 | 30750 | 30650 | 167 |
| 436 | 20231018 | 120100 | 6186783600 | 30650 | 30700 | 30700 | 30650 | 119 |
| 437 | 20231018 | 120000 | 6183130700 | 30850 | 30750 | 30850 | 30750 | 153 |
| 438 | 20231018 | 115900 | 6178414300 | 30750 | 30700 | 30750 | 30650 | 49 |
| 439 | 20231018 | 115800 | 6176910150 | 30700 | 30750 | 30750 | 30700 | 122 |
| 440 | 20231018 | 115700 | 6173164600 | 30800 | 30750 | 30850 | 30750 | 150 |
| 441 | 20231018 | 115600 | 6168547150 | 30750 | 30800 | 30800 | 30700 | 223 |
| 442 | 20231018 | 115500 | 6161700100 | 30800 | 30750 | 30850 | 30750 | 100 |
| 443 | 20231018 | 115400 | 6158619950 | 30850 | 30700 | 30850 | 30700 | 186 |
| 444 | 20231018 | 115300 | 6152894450 | 30750 | 30750 | 30750 | 30750 | 33 |
| 445 | 20231018 | 115200 | 6151879700 | 30850 | 30750 | 30900 | 30700 | 19 |
| 446 | 20231018 | 115100 | 6151295200 | 30750 | 30600 | 30900 | 30600 | 1190 |
| 447 | 20231018 | 115000 | 6114807050 | 30650 | 30650 | 30650 | 30650 | 22 |
| 448 | 20231018 | 114900 | 6114132750 | 30650 | 30600 | 30650 | 30600 | 7 |
| 449 | 20231018 | 114800 | 6113918400 | 30600 | 30650 | 30750 | 30600 | 346 |
| 450 | 20231018 | 114700 | 6103308400 | 30650 | 30650 | 30650 | 30650 | 1 |
| 451 | 20231018 | 114600 | 6103277750 | 30550 | 30550 | 30550 | 30550 | 10 |
| 452 | 20231018 | 114500 | 6102972250 | 30550 | 30600 | 30750 | 30550 | 356 |
| 453 | 20231018 | 114400 | 6092069650 | 30600 | 30600 | 30650 | 30600 | 190 |
| 454 | 20231018 | 114300 | 6086255400 | 30600 | 30650 | 30650 | 30600 | 360 |
| 455 | 20231018 | 114200 | 6075237200 | 30650 | 30550 | 30650 | 30550 | 239 |
| 456 | 20231018 | 114100 | 6067920350 | 30550 | 30600 | 30600 | 30550 | 19 |
| 457 | 20231018 | 114000 | 6067339850 | 30600 | 30600 | 30600 | 30550 | 143 |
| 458 | 20231018 | 113900 | 6062967100 | 30600 | 30500 | 30600 | 30500 | 313 |
| 459 | 20231018 | 113800 | 6053390400 | 30550 | 30500 | 30550 | 30500 | 133 |
| 460 | 20231018 | 113700 | 6049333700 | 30550 | 30600 | 30600 | 30550 | 274 |
| 461 | 20231018 | 113600 | 6040962750 | 30500 | 30550 | 30600 | 30500 | 270 |
| 462 | 20231018 | 113500 | 6032710850 | 30550 | 30600 | 30600 | 30550 | 699 |
| 463 | 20231018 | 113400 | 6011344250 | 30600 | 30600 | 30650 | 30600 | 149 |
| 464 | 20231018 | 113300 | 6006780700 | 30600 | 30550 | 30650 | 30550 | 186 |
| 465 | 20231018 | 113200 | 6001086150 | 30550 | 30550 | 30600 | 30550 | 302 |
| 466 | 20231018 | 113100 | 5991856700 | 30550 | 30650 | 30650 | 30550 | 482 |
| 467 | 20231018 | 113000 | 5977103300 | 30600 | 30600 | 30650 | 30600 | 311 |
| 468 | 20231018 | 112900 | 5967571800 | 30650 | 30700 | 30750 | 30650 | 455 |
| 469 | 20231018 | 112800 | 5953619100 | 30650 | 30700 | 30700 | 30650 | 112 |
| 470 | 20231018 | 112700 | 5950186150 | 30700 | 30650 | 30750 | 30600 | 271 |
| 471 | 20231018 | 112600 | 5941871850 | 30650 | 30800 | 30800 | 30650 | 943 |
| 472 | 20231018 | 112500 | 5912948300 | 30750 | 30750 | 30750 | 30750 | 309 |
| 473 | 20231018 | 112400 | 5903446550 | 30750 | 30750 | 30800 | 30750 | 358 |
| 474 | 20231018 | 112300 | 5892429700 | 30800 | 30750 | 30800 | 30750 | 33 |
| 475 | 20231018 | 112200 | 5891414550 | 30750 | 30750 | 30800 | 30750 | 249 |
| 476 | 20231018 | 112100 | 5883757700 | 30800 | 30750 | 30850 | 30750 | 211 |
| 477 | 20231018 | 112000 | 5877260900 | 30750 | 30750 | 30750 | 30750 | 151 |
| 478 | 20231018 | 111900 | 5872617650 | 30700 | 30750 | 30750 | 30700 | 31 |
| 479 | 20231018 | 111800 | 5871665250 | 30800 | 30700 | 30850 | 30700 | 283 |
| 480 | 20231018 | 111700 | 5862963950 | 30700 | 30700 | 30750 | 30700 | 731 |
| 481 | 20231018 | 111600 | 5840521100 | 30750 | 30800 | 30800 | 30750 | 620 |
| 482 | 20231018 | 111500 | 5821437050 | 30850 | 30850 | 30900 | 30800 | 162 |
| 483 | 20231018 | 111400 | 5816437750 | 30850 | 30900 | 30900 | 30850 | 148 |
| 484 | 20231018 | 111300 | 5811871900 | 30900 | 30900 | 30900 | 30900 | 29 |
| 485 | 20231018 | 111200 | 5810975800 | 31000 | 30800 | 31000 | 30800 | 161 |
| 486 | 20231018 | 111100 | 5805988000 | 30800 | 30950 | 30950 | 30800 | 207 |
| 487 | 20231018 | 111000 | 5799600900 | 30950 | 30950 | 31000 | 30900 | 1067 |
| 488 | 20231018 | 110900 | 5766609550 | 31000 | 31000 | 31000 | 30950 | 482 |
| 489 | 20231018 | 110800 | 5751682000 | 30950 | 31150 | 31150 | 30950 | 1390 |
| 490 | 20231018 | 110700 | 5708482600 | 31150 | 31150 | 31200 | 31150 | 1266 |
| 491 | 20231018 | 110600 | 5669010150 | 31150 | 31050 | 31150 | 31050 | 917 |
| 492 | 20231018 | 110500 | 5640467800 | 31050 | 31050 | 31100 | 31050 | 596 |
| 493 | 20231018 | 110400 | 5621940550 | 31050 | 31050 | 31050 | 31000 | 151 |
| 494 | 20231018 | 110300 | 5617255500 | 31050 | 30950 | 31050 | 30900 | 422 |
| 495 | 20231018 | 110200 | 5604188800 | 30950 | 30950 | 30950 | 30850 | 271 |
| 496 | 20231018 | 110100 | 5595814600 | 30900 | 30900 | 30950 | 30900 | 869 |
| 497 | 20231018 | 110000 | 5568939100 | 30850 | 30850 | 30950 | 30850 | 450 |
| 498 | 20231018 | 105900 | 5555044050 | 30850 | 30900 | 30900 | 30850 | 669 |
| 499 | 20231018 | 105800 | 5534403950 | 30900 | 30850 | 30950 | 30850 | 418 |
| 500 | 20231018 | 105700 | 5521502650 | 30950 | 30900 | 30950 | 30900 | 151 |
| 501 | 20231018 | 105600 | 5516836500 | 30900 | 30850 | 30900 | 30850 | 105 |
| 502 | 20231018 | 105500 | 5513596150 | 30850 | 30900 | 30950 | 30850 | 2250 |
| 503 | 20231018 | 105400 | 5444119250 | 30950 | 30950 | 31050 | 30950 | 388 |
| 504 | 20231018 | 105300 | 5432091950 | 30950 | 31000 | 31050 | 30950 | 567 |
| 505 | 20231018 | 105200 | 5414515100 | 31050 | 31100 | 31100 | 31050 | 170 |
| 506 | 20231018 | 105100 | 5409235400 | 31100 | 30950 | 31100 | 30900 | 937 |
| 507 | 20231018 | 105000 | 5380163450 | 30950 | 30900 | 30950 | 30900 | 751 |
| 508 | 20231018 | 104900 | 5356931200 | 30900 | 30800 | 30900 | 30800 | 220 |
| 509 | 20231018 | 104800 | 5350143300 | 30800 | 30850 | 30950 | 30800 | 298 |
| 510 | 20231018 | 104700 | 5340944300 | 30900 | 30900 | 30900 | 30800 | 487 |
| 511 | 20231018 | 104600 | 5325917500 | 30800 | 30850 | 30900 | 30800 | 425 |
| 512 | 20231018 | 104500 | 5312818250 | 30850 | 30850 | 30950 | 30850 | 323 |
| 513 | 20231018 | 104400 | 5302837850 | 30850 | 30900 | 30900 | 30850 | 159 |
| 514 | 20231018 | 104300 | 5297925950 | 30900 | 30950 | 30950 | 30900 | 39 |
| 515 | 20231018 | 104200 | 5296719050 | 30850 | 30950 | 31000 | 30850 | 971 |
| 516 | 20231018 | 104100 | 5266702750 | 30900 | 30850 | 31000 | 30850 | 1030 |
| 517 | 20231018 | 104000 | 5234823100 | 30850 | 30900 | 30950 | 30800 | 1441 |
| 518 | 20231018 | 103900 | 5190329350 | 30900 | 30950 | 31050 | 30850 | 2030 |
| 519 | 20231018 | 103800 | 5127568300 | 30950 | 31100 | 31100 | 30950 | 50 |
| 520 | 20231018 | 103700 | 5126014500 | 31100 | 31000 | 31150 | 31000 | 839 |
| 521 | 20231018 | 103600 | 5099913350 | 30950 | 31000 | 31150 | 30950 | 1475 |
| 522 | 20231018 | 103500 | 5054106000 | 31000 | 31350 | 31350 | 30950 | 1555 |
| 523 | 20231018 | 103400 | 5005620350 | 31400 | 31000 | 31400 | 30950 | 6731 |
| 524 | 20231018 | 103300 | 4795557350 | 31000 | 30900 | 31000 | 30900 | 3628 |
| 525 | 20231018 | 103200 | 4683149100 | 30900 | 30900 | 30900 | 30850 | 450 |
| 526 | 20231018 | 103100 | 4669244700 | 30850 | 30950 | 30950 | 30850 | 822 |
| 527 | 20231018 | 103000 | 4643876700 | 31000 | 30750 | 31000 | 30700 | 4523 |
| 528 | 20231018 | 102900 | 4504259500 | 30750 | 30700 | 30850 | 30700 | 5398 |
| 529 | 20231018 | 102800 | 4338012900 | 30700 | 30650 | 30800 | 30650 | 999 |
| 530 | 20231018 | 102700 | 4307348000 | 30800 | 30450 | 30800 | 30450 | 1960 |
| 531 | 20231018 | 102600 | 4247330450 | 30500 | 30450 | 30550 | 30400 | 1144 |
| 532 | 20231018 | 102500 | 4212450400 | 30400 | 30400 | 30450 | 30400 | 321 |
| 533 | 20231018 | 102400 | 4202677850 | 30400 | 30400 | 30450 | 30300 | 393 |
| 534 | 20231018 | 102300 | 4190748000 | 30400 | 30400 | 30400 | 30300 | 131 |
| 535 | 20231018 | 102200 | 4186776700 | 30400 | 30350 | 30400 | 30300 | 223 |
| 536 | 20231018 | 102100 | 4180009150 | 30350 | 30350 | 30350 | 30300 | 27 |
| 537 | 20231018 | 102000 | 4179189750 | 30300 | 30350 | 30350 | 30300 | 335 |
| 538 | 20231018 | 101900 | 4169036450 | 30350 | 30350 | 30350 | 30300 | 45 |
| 539 | 20231018 | 101800 | 4167671100 | 30350 | 30350 | 30400 | 30350 | 620 |
| 540 | 20231018 | 101700 | 4148852000 | 30400 | 30400 | 30450 | 30400 | 275 |
| 541 | 20231018 | 101600 | 4140488300 | 30400 | 30250 | 30400 | 30250 | 2801 |
| 542 | 20231018 | 101500 | 4055449500 | 30250 | 30250 | 30250 | 30200 | 285 |
| 543 | 20231018 | 101400 | 4046838650 | 30200 | 30200 | 30200 | 30200 | 27 |
| 544 | 20231018 | 101300 | 4046023250 | 30200 | 30200 | 30200 | 30000 | 163 |
| 545 | 20231018 | 101200 | 4041126050 | 29950 | 30100 | 30150 | 29950 | 1112 |
| 546 | 20231018 | 101100 | 4007759800 | 30100 | 30050 | 30100 | 30050 | 36 |
| 547 | 20231018 | 101000 | 4006676700 | 30050 | 30050 | 30100 | 30000 | 385 |
| 548 | 20231018 | 100900 | 3995117500 | 30000 | 30050 | 30100 | 30000 | 2621 |
| 549 | 20231018 | 100800 | 3916476050 | 30100 | 30050 | 30100 | 30000 | 2386 |
| 550 | 20231018 | 100700 | 3844888400 | 30100 | 30050 | 30100 | 30000 | 1803 |
| 551 | 20231018 | 100600 | 3790755850 | 30100 | 30050 | 30100 | 30050 | 1818 |
| 552 | 20231018 | 100500 | 3736121750 | 30050 | 30150 | 30150 | 30050 | 805 |
| 553 | 20231018 | 100400 | 3711893950 | 30150 | 30150 | 30250 | 30100 | 1347 |
| 554 | 20231018 | 100300 | 3671331300 | 30150 | 30250 | 30300 | 30150 | 1066 |
| 555 | 20231018 | 100200 | 3639158300 | 30250 | 30200 | 30250 | 30200 | 166 |
| 556 | 20231018 | 100100 | 3634144450 | 30200 | 30200 | 30200 | 30200 | 556 |
| 557 | 20231018 | 100000 | 3617353250 | 30200 | 30200 | 30200 | 30150 | 245 |
| 558 | 20231018 | 095900 | 3609955900 | 30200 | 30250 | 30250 | 30150 | 422 |
| 559 | 20231018 | 095800 | 3597212950 | 30200 | 30250 | 30300 | 30150 | 4503 |
| 560 | 20231018 | 095700 | 3461256850 | 30250 | 30300 | 30300 | 30250 | 799 |
| 561 | 20231018 | 095600 | 3437083950 | 30350 | 30350 | 30350 | 30250 | 1113 |
| 562 | 20231018 | 095500 | 3403348100 | 30400 | 30350 | 30450 | 30350 | 574 |
| 563 | 20231018 | 095400 | 3385923100 | 30450 | 30350 | 30500 | 30350 | 180 |
| 564 | 20231018 | 095300 | 3380452150 | 30350 | 30550 | 30550 | 30350 | 23 |
| 565 | 20231018 | 095200 | 3379750500 | 30400 | 30500 | 30600 | 30400 | 1549 |
| 566 | 20231018 | 095100 | 3332533850 | 30500 | 30550 | 30600 | 30500 | 1800 |
| 567 | 20231018 | 095000 | 3277618600 | 30600 | 30600 | 30650 | 30550 | 287 |
| 568 | 20231018 | 094900 | 3268842750 | 30650 | 30500 | 30650 | 30450 | 2151 |
| 569 | 20231018 | 094800 | 3203081300 | 30500 | 30450 | 30500 | 30300 | 2304 |
| 570 | 20231018 | 094700 | 3132956600 | 30450 | 30450 | 30450 | 30350 | 445 |
| 571 | 20231018 | 094600 | 3119427400 | 30300 | 30350 | 30450 | 30250 | 1014 |
| 572 | 20231018 | 094500 | 3088678950 | 30450 | 30400 | 30450 | 30350 | 69 |
| 573 | 20231018 | 094400 | 3086580050 | 30350 | 30450 | 30450 | 30350 | 279 |
| 574 | 20231018 | 094300 | 3078107350 | 30400 | 30500 | 30500 | 30400 | 82 |
| 575 | 20231018 | 094200 | 3075611550 | 30350 | 30350 | 30500 | 30350 | 1263 |
| 576 | 20231018 | 094100 | 3037209700 | 30350 | 30300 | 30400 | 30300 | 344 |
| 577 | 20231018 | 094000 | 3026768500 | 30350 | 30300 | 30400 | 30300 | 29 |
| 578 | 20231018 | 093900 | 3025888100 | 30300 | 30300 | 30400 | 30300 | 135 |
| 579 | 20231018 | 093800 | 3021796600 | 30300 | 30350 | 30400 | 30300 | 585 |
| 580 | 20231018 | 093700 | 3004057600 | 30400 | 30450 | 30450 | 30350 | 299 |
| 581 | 20231018 | 093600 | 2994973500 | 30400 | 30400 | 30450 | 30400 | 90 |
| 582 | 20231018 | 093500 | 2992236450 | 30400 | 30400 | 30400 | 30300 | 474 |
| 583 | 20231018 | 093400 | 2977831750 | 30400 | 30450 | 30450 | 30400 | 212 |
| 584 | 20231018 | 093300 | 2971377700 | 30450 | 30500 | 30500 | 30450 | 471 |
| 585 | 20231018 | 093200 | 2957034000 | 30450 | 30350 | 30450 | 30250 | 887 |
| 586 | 20231018 | 093100 | 2930051350 | 30250 | 30350 | 30400 | 30200 | 165 |
| 587 | 20231018 | 093000 | 2925053700 | 30200 | 30600 | 30600 | 30200 | 2870 |
| 588 | 20231018 | 092900 | 2837799350 | 30550 | 30550 | 30550 | 30450 | 7797 |
| 589 | 20231018 | 092800 | 2599863950 | 30600 | 30650 | 30700 | 30450 | 5334 |
| 590 | 20231018 | 092700 | 2436883850 | 30650 | 30600 | 30650 | 30550 | 612 |
| 591 | 20231018 | 092600 | 2418136350 | 30550 | 30250 | 30550 | 30250 | 4770 |
| 592 | 20231018 | 092500 | 2273009750 | 30300 | 30250 | 30300 | 30250 | 601 |
| 593 | 20231018 | 092400 | 2254800600 | 30300 | 30250 | 30300 | 30250 | 621 |
| 594 | 20231018 | 092300 | 2236005900 | 30250 | 30200 | 30250 | 30200 | 504 |
| 595 | 20231018 | 092200 | 2220772350 | 30200 | 30100 | 30200 | 30100 | 207 |
| 596 | 20231018 | 092100 | 2214529250 | 30100 | 30150 | 30200 | 30100 | 780 |
| 597 | 20231018 | 092000 | 2190985350 | 30150 | 30100 | 30200 | 30100 | 527 |
| 598 | 20231018 | 091900 | 2175096200 | 30100 | 30050 | 30150 | 30050 | 450 |
| 599 | 20231018 | 091800 | 2161542050 | 30050 | 29950 | 30150 | 29950 | 590 |
| 600 | 20231018 | 091700 | 2143832100 | 30050 | 29950 | 30050 | 29900 | 4693 |
| 601 | 20231018 | 091600 | 2003092550 | 30000 | 30000 | 30000 | 29900 | 1204 |
| 602 | 20231018 | 091500 | 1967022150 | 30000 | 30150 | 30250 | 30000 | 2251 |
| 603 | 20231018 | 091400 | 1899247850 | 30050 | 29900 | 30050 | 29900 | 2783 |
| 604 | 20231018 | 091300 | 1815765350 | 30000 | 30200 | 30250 | 29900 | 4819 |
| 605 | 20231018 | 091200 | 1670912500 | 30250 | 30300 | 30350 | 30200 | 815 |
| 606 | 20231018 | 091100 | 1646246150 | 30300 | 30200 | 30350 | 30200 | 806 |
| 607 | 20231018 | 091000 | 1621850450 | 30250 | 30200 | 30400 | 30150 | 2567 |
| 608 | 20231018 | 090900 | 1544144200 | 30200 | 30200 | 30250 | 30100 | 1722 |
| 609 | 20231018 | 090800 | 1492125850 | 30200 | 30250 | 30250 | 30200 | 3140 |
| 610 | 20231018 | 090700 | 1397253200 | 30250 | 30300 | 30300 | 30100 | 6428 |
| 611 | 20231018 | 090600 | 1203045500 | 30200 | 29900 | 30200 | 29900 | 4121 |
| 612 | 20231018 | 090500 | 1079226300 | 29900 | 29650 | 29950 | 29600 | 4396 |
| 613 | 20231018 | 090400 | 948263900 | 29600 | 29700 | 29750 | 29550 | 8453 |
| 614 | 20231018 | 090300 | 697580800 | 29700 | 29800 | 29800 | 29700 | 2458 |
| 615 | 20231018 | 090200 | 624406300 | 29800 | 29800 | 29950 | 29750 | 671 |
| 616 | 20231018 | 090100 | 604396900 | 30000 | 29950 | 30000 | 29700 | 7682 |
| 617 | 20231018 | 090000 | 375116800 | 30000 | 29950 | 30100 | 29950 | 12521 |