33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 2578 |
| 3 | 20231016 | 192500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 4 | 20231016 | 192400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 5 | 20231016 | 192300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 6 | 20231016 | 192200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 7 | 20231016 | 192100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 8 | 20231016 | 192000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 9 | 20231016 | 191900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 10 | 20231016 | 191800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 11 | 20231016 | 191700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 12 | 20231016 | 191600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 13 | 20231016 | 191500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 14 | 20231016 | 191400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 15 | 20231016 | 191300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 16 | 20231016 | 191200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 17 | 20231016 | 191100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 18 | 20231016 | 191000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 19 | 20231016 | 190900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 20 | 20231016 | 190800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 21 | 20231016 | 190700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 22 | 20231016 | 190600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 23 | 20231016 | 190500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 24 | 20231016 | 190400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 25 | 20231016 | 190300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 26 | 20231016 | 190200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 27 | 20231016 | 190100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 28 | 20231016 | 190000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 29 | 20231016 | 185900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 30 | 20231016 | 185800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 31 | 20231016 | 185700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 32 | 20231016 | 185600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 2578 |
| 33 | 20231016 | 185500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 34 | 20231016 | 185400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 35 | 20231016 | 185300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 36 | 20231016 | 185200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 37 | 20231016 | 185100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 38 | 20231016 | 185000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 39 | 20231016 | 184900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 40 | 20231016 | 184800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 41 | 20231016 | 184700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 42 | 20231016 | 184600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 43 | 20231016 | 184500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 44 | 20231016 | 184400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 45 | 20231016 | 184300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 46 | 20231016 | 184200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 47 | 20231016 | 184100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 48 | 20231016 | 184000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 49 | 20231016 | 183900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 50 | 20231016 | 183800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 51 | 20231016 | 183700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 52 | 20231016 | 183600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 53 | 20231016 | 183500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 54 | 20231016 | 183400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 55 | 20231016 | 183300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 56 | 20231016 | 183200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 57 | 20231016 | 183100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 58 | 20231016 | 183000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 59 | 20231016 | 182900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 60 | 20231016 | 182800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 61 | 20231016 | 182700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 62 | 20231016 | 182600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 2578 |
| 63 | 20231016 | 182500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 64 | 20231016 | 182400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 65 | 20231016 | 182300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 66 | 20231016 | 182200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 67 | 20231016 | 182100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 68 | 20231016 | 182000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 69 | 20231016 | 181900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 70 | 20231016 | 181800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 71 | 20231016 | 181700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 72 | 20231016 | 181600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 73 | 20231016 | 181500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 74 | 20231016 | 181400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 75 | 20231016 | 181300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 76 | 20231016 | 181200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 77 | 20231016 | 181100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 78 | 20231016 | 181000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 79 | 20231016 | 180900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 80 | 20231016 | 180800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 81 | 20231016 | 180700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 82 | 20231016 | 180600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 83 | 20231016 | 180500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 84 | 20231016 | 180400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 85 | 20231016 | 180300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 86 | 20231016 | 180200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 87 | 20231016 | 180100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 88 | 20231016 | 180000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 89 | 20231016 | 175900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 90 | 20231016 | 175800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 91 | 20231016 | 175700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 92 | 20231016 | 175600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 2578 |
| 93 | 20231016 | 175500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 94 | 20231016 | 175400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 95 | 20231016 | 175300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 96 | 20231016 | 175200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 97 | 20231016 | 175100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 98 | 20231016 | 175000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 99 | 20231016 | 174900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 100 | 20231016 | 174800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 101 | 20231016 | 174700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 102 | 20231016 | 174600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 103 | 20231016 | 174500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 104 | 20231016 | 174400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 105 | 20231016 | 174300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 106 | 20231016 | 174200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 107 | 20231016 | 174100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 108 | 20231016 | 174000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 109 | 20231016 | 173900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 110 | 20231016 | 173800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 111 | 20231016 | 173700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 112 | 20231016 | 173600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 113 | 20231016 | 173500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 114 | 20231016 | 173400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 115 | 20231016 | 173300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 116 | 20231016 | 173200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 117 | 20231016 | 173100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 118 | 20231016 | 173000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 119 | 20231016 | 172900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 120 | 20231016 | 172800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 121 | 20231016 | 172700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 122 | 20231016 | 172600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 2578 |
| 123 | 20231016 | 172500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 124 | 20231016 | 172400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 125 | 20231016 | 172300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 126 | 20231016 | 172200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 127 | 20231016 | 172100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 128 | 20231016 | 172000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 129 | 20231016 | 171900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 130 | 20231016 | 171800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 131 | 20231016 | 171700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 132 | 20231016 | 171600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 133 | 20231016 | 171500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 134 | 20231016 | 171400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 135 | 20231016 | 171300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 136 | 20231016 | 171200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 137 | 20231016 | 171100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 138 | 20231016 | 171000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 139 | 20231016 | 170900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 140 | 20231016 | 170800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 141 | 20231016 | 170700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 142 | 20231016 | 170600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 143 | 20231016 | 170500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 144 | 20231016 | 170400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 145 | 20231016 | 170300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 146 | 20231016 | 170200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 147 | 20231016 | 170100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 148 | 20231016 | 170000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 149 | 20231016 | 165900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 150 | 20231016 | 165800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 151 | 20231016 | 165700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 152 | 20231016 | 165600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 2578 |
| 153 | 20231016 | 165500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 154 | 20231016 | 165400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 155 | 20231016 | 165300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 156 | 20231016 | 165200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 157 | 20231016 | 165100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 158 | 20231016 | 165000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 159 | 20231016 | 164900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 160 | 20231016 | 164800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 161 | 20231016 | 164700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 162 | 20231016 | 164600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 163 | 20231016 | 164500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 164 | 20231016 | 164400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 165 | 20231016 | 164300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 166 | 20231016 | 164200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 167 | 20231016 | 164100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 168 | 20231016 | 164000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 169 | 20231016 | 163900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 170 | 20231016 | 163800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 171 | 20231016 | 163700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 172 | 20231016 | 163600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 173 | 20231016 | 163500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 174 | 20231016 | 163400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 175 | 20231016 | 163300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 176 | 20231016 | 163200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 177 | 20231016 | 163100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 178 | 20231016 | 163000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 179 | 20231016 | 162900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 180 | 20231016 | 162800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 181 | 20231016 | 162700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 182 | 20231016 | 162600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 2578 |
| 183 | 20231016 | 162500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 184 | 20231016 | 162400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 185 | 20231016 | 162300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 186 | 20231016 | 162200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 187 | 20231016 | 162100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 188 | 20231016 | 162000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 189 | 20231016 | 161900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 190 | 20231016 | 161800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 191 | 20231016 | 161700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 192 | 20231016 | 161600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 193 | 20231016 | 161500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 194 | 20231016 | 161400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 195 | 20231016 | 161300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 196 | 20231016 | 161200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 197 | 20231016 | 161100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 198 | 20231016 | 161000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 199 | 20231016 | 160900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 200 | 20231016 | 160800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 201 | 20231016 | 160700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 202 | 20231016 | 160600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 203 | 20231016 | 160500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 204 | 20231016 | 160400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 205 | 20231016 | 160300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 206 | 20231016 | 160200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 207 | 20231016 | 160100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 208 | 20231016 | 160000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 209 | 20231016 | 155900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 210 | 20231016 | 155800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 211 | 20231016 | 155700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 212 | 20231016 | 155600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 2578 |
| 213 | 20231016 | 155500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 214 | 20231016 | 155400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 215 | 20231016 | 155300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 216 | 20231016 | 155200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 217 | 20231016 | 155100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 218 | 20231016 | 155000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 219 | 20231016 | 154900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 220 | 20231016 | 154800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 221 | 20231016 | 154700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 222 | 20231016 | 154600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 223 | 20231016 | 154500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 224 | 20231016 | 154400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 225 | 20231016 | 154300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 226 | 20231016 | 154200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 227 | 20231016 | 154100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 228 | 20231016 | 154000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 229 | 20231016 | 153900 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 230 | 20231016 | 153800 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 231 | 20231016 | 153700 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 232 | 20231016 | 153600 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 233 | 20231016 | 153500 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 234 | 20231016 | 153400 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 235 | 20231016 | 153300 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 236 | 20231016 | 153200 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 237 | 20231016 | 153100 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 0 |
| 238 | 20231016 | 153000 | 4194001700 | 31150 | 31150 | 31150 | 31150 | 2578 |
| 239 | 20231016 | 152900 | 4113697000 | 31200 | 31200 | 31200 | 31200 | 0 |
| 240 | 20231016 | 152800 | 4113697000 | 31200 | 31200 | 31200 | 31200 | 0 |
| 241 | 20231016 | 152700 | 4113697000 | 31200 | 31200 | 31200 | 31200 | 0 |
| 242 | 20231016 | 152600 | 4113697000 | 31200 | 31200 | 31200 | 31200 | 0 |
| 243 | 20231016 | 152500 | 4113697000 | 31200 | 31200 | 31200 | 31200 | 0 |
| 244 | 20231016 | 152400 | 4113697000 | 31200 | 31200 | 31200 | 31200 | 0 |
| 245 | 20231016 | 152300 | 4113697000 | 31200 | 31200 | 31200 | 31200 | 0 |
| 246 | 20231016 | 152200 | 4113697000 | 31200 | 31200 | 31200 | 31200 | 0 |
| 247 | 20231016 | 152100 | 4113697000 | 31200 | 31200 | 31200 | 31200 | 0 |
| 248 | 20231016 | 152000 | 4113697000 | 31200 | 31200 | 31200 | 31200 | 0 |
| 249 | 20231016 | 151900 | 4113697000 | 31200 | 31150 | 31250 | 31100 | 774 |
| 250 | 20231016 | 151800 | 4089560400 | 31150 | 31200 | 31200 | 31100 | 490 |
| 251 | 20231016 | 151700 | 4074295700 | 31200 | 31250 | 31250 | 31150 | 648 |
| 252 | 20231016 | 151600 | 4054073500 | 31200 | 31200 | 31250 | 31150 | 572 |
| 253 | 20231016 | 151500 | 4036232500 | 31150 | 31200 | 31250 | 31150 | 715 |
| 254 | 20231016 | 151400 | 4013930050 | 31150 | 31150 | 31200 | 31150 | 398 |
| 255 | 20231016 | 151300 | 4001529700 | 31150 | 31200 | 31200 | 31150 | 223 |
| 256 | 20231016 | 151200 | 3994580400 | 31200 | 31200 | 31250 | 31200 | 512 |
| 257 | 20231016 | 151100 | 3978605500 | 31200 | 31200 | 31200 | 31150 | 738 |
| 258 | 20231016 | 151000 | 3955595250 | 31200 | 31050 | 31250 | 31050 | 680 |
| 259 | 20231016 | 150900 | 3934399700 | 31050 | 31050 | 31100 | 31050 | 664 |
| 260 | 20231016 | 150800 | 3913782000 | 31050 | 31050 | 31100 | 31050 | 398 |
| 261 | 20231016 | 150700 | 3901407000 | 31050 | 31150 | 31150 | 31050 | 609 |
| 262 | 20231016 | 150600 | 3882477350 | 31150 | 31150 | 31150 | 31150 | 961 |
| 263 | 20231016 | 150500 | 3852542200 | 31150 | 31150 | 31200 | 31150 | 459 |
| 264 | 20231016 | 150400 | 3838240550 | 31150 | 31200 | 31200 | 31150 | 282 |
| 265 | 20231016 | 150300 | 3829456000 | 31200 | 31200 | 31200 | 31150 | 387 |
| 266 | 20231016 | 150200 | 3817395300 | 31200 | 31150 | 31200 | 31150 | 277 |
| 267 | 20231016 | 150100 | 3808763600 | 31150 | 31150 | 31150 | 31150 | 183 |
| 268 | 20231016 | 150000 | 3803063150 | 31200 | 31200 | 31200 | 31150 | 966 |
| 269 | 20231016 | 145900 | 3772961750 | 31200 | 31200 | 31200 | 31200 | 25 |
| 270 | 20231016 | 145800 | 3772181750 | 31200 | 31150 | 31200 | 31150 | 729 |
| 271 | 20231016 | 145700 | 3749454600 | 31200 | 31300 | 31300 | 31200 | 132 |
| 272 | 20231016 | 145600 | 3745328850 | 31300 | 31250 | 31300 | 31250 | 485 |
| 273 | 20231016 | 145500 | 3730168750 | 31250 | 31200 | 31250 | 31200 | 210 |
| 274 | 20231016 | 145400 | 3723608550 | 31250 | 31250 | 31300 | 31200 | 288 |
| 275 | 20231016 | 145300 | 3714606900 | 31250 | 31250 | 31300 | 31050 | 1585 |
| 276 | 20231016 | 145200 | 3665121750 | 31250 | 31200 | 31250 | 31200 | 679 |
| 277 | 20231016 | 145100 | 3643915750 | 31200 | 31100 | 31200 | 31100 | 412 |
| 278 | 20231016 | 145000 | 3631070400 | 31200 | 31200 | 31200 | 31150 | 1009 |
| 279 | 20231016 | 144900 | 3599621650 | 31200 | 31100 | 31200 | 31100 | 880 |
| 280 | 20231016 | 144800 | 3572237250 | 31150 | 31150 | 31150 | 31100 | 1980 |
| 281 | 20231016 | 144700 | 3510572350 | 31150 | 31150 | 31200 | 31150 | 433 |
| 282 | 20231016 | 144600 | 3497075150 | 31200 | 31150 | 31200 | 31150 | 401 |
| 283 | 20231016 | 144500 | 3484572450 | 31200 | 31200 | 31200 | 31150 | 760 |
| 284 | 20231016 | 144400 | 3460884450 | 31200 | 31200 | 31200 | 31150 | 253 |
| 285 | 20231016 | 144300 | 3452993650 | 31200 | 31100 | 31200 | 31100 | 746 |
| 286 | 20231016 | 144200 | 3429755350 | 31150 | 31100 | 31200 | 31100 | 350 |
| 287 | 20231016 | 144100 | 3418856850 | 31200 | 31100 | 31200 | 31100 | 824 |
| 288 | 20231016 | 144000 | 3393191450 | 31200 | 31150 | 31200 | 31050 | 413 |
| 289 | 20231016 | 143900 | 3380325250 | 31050 | 31200 | 31200 | 31050 | 460 |
| 290 | 20231016 | 143800 | 3365991100 | 31200 | 31150 | 31200 | 31050 | 253 |
| 291 | 20231016 | 143700 | 3358108700 | 31150 | 31050 | 31200 | 31000 | 407 |
| 292 | 20231016 | 143600 | 3345449200 | 31200 | 31150 | 31200 | 31050 | 568 |
| 293 | 20231016 | 143500 | 3327750450 | 31150 | 31200 | 31200 | 31050 | 486 |
| 294 | 20231016 | 143400 | 3312604300 | 31200 | 31150 | 31250 | 31150 | 522 |
| 295 | 20231016 | 143300 | 3296319050 | 31200 | 31200 | 31300 | 31000 | 1111 |
| 296 | 20231016 | 143200 | 3261667200 | 31300 | 31250 | 31300 | 31200 | 951 |
| 297 | 20231016 | 143100 | 3231951350 | 31200 | 31200 | 31300 | 31200 | 581 |
| 298 | 20231016 | 143000 | 3213780750 | 31200 | 31250 | 31300 | 31200 | 1437 |
| 299 | 20231016 | 142900 | 3168874150 | 31300 | 31300 | 31300 | 31250 | 353 |
| 300 | 20231016 | 142800 | 3157827600 | 31300 | 31200 | 31300 | 31200 | 797 |
| 301 | 20231016 | 142700 | 3132882800 | 31300 | 31250 | 31300 | 31150 | 941 |
| 302 | 20231016 | 142600 | 3103483950 | 31250 | 31150 | 31250 | 31150 | 724 |
| 303 | 20231016 | 142500 | 3080862950 | 31250 | 31200 | 31250 | 31150 | 523 |
| 304 | 20231016 | 142400 | 3064537050 | 31250 | 31100 | 31250 | 31100 | 479 |
| 305 | 20231016 | 142300 | 3049598850 | 31250 | 31200 | 31250 | 31100 | 1126 |
| 306 | 20231016 | 142200 | 3014449600 | 31250 | 31200 | 31250 | 31100 | 366 |
| 307 | 20231016 | 142100 | 3003030100 | 31200 | 31250 | 31250 | 31100 | 1453 |
| 308 | 20231016 | 142000 | 2957699950 | 31250 | 31250 | 31250 | 31200 | 1620 |
| 309 | 20231016 | 141900 | 2907114400 | 31250 | 31250 | 31250 | 31200 | 291 |
| 310 | 20231016 | 141800 | 2898022050 | 31200 | 31150 | 31250 | 31150 | 886 |
| 311 | 20231016 | 141700 | 2870372250 | 31200 | 31100 | 31250 | 31100 | 2057 |
| 312 | 20231016 | 141600 | 2806212750 | 31150 | 31150 | 31150 | 31100 | 785 |
| 313 | 20231016 | 141500 | 2781778100 | 31150 | 31000 | 31150 | 30950 | 1306 |
| 314 | 20231016 | 141400 | 2741255150 | 30950 | 30900 | 31000 | 30900 | 615 |
| 315 | 20231016 | 141300 | 2722220450 | 30950 | 30950 | 30950 | 30850 | 347 |
| 316 | 20231016 | 141200 | 2711486950 | 30950 | 30900 | 30950 | 30850 | 694 |
| 317 | 20231016 | 141100 | 2690013650 | 30900 | 30900 | 30950 | 30850 | 557 |
| 318 | 20231016 | 141000 | 2672807000 | 30850 | 30850 | 30900 | 30850 | 153 |
| 319 | 20231016 | 140900 | 2668084900 | 30850 | 30850 | 30850 | 30800 | 106 |
| 320 | 20231016 | 140800 | 2664816900 | 30850 | 30950 | 30950 | 30850 | 448 |
| 321 | 20231016 | 140700 | 2650993750 | 30950 | 30800 | 30950 | 30800 | 874 |
| 322 | 20231016 | 140600 | 2623991000 | 30900 | 30850 | 30900 | 30800 | 718 |
| 323 | 20231016 | 140500 | 2601811900 | 30850 | 30850 | 30900 | 30800 | 200 |
| 324 | 20231016 | 140400 | 2595640900 | 30850 | 30800 | 30900 | 30800 | 293 |
| 325 | 20231016 | 140300 | 2586601450 | 30900 | 30800 | 30900 | 30800 | 390 |
| 326 | 20231016 | 140200 | 2574570800 | 30850 | 30850 | 30850 | 30800 | 712 |
| 327 | 20231016 | 140100 | 2552607200 | 30800 | 30800 | 30850 | 30800 | 497 |
| 328 | 20231016 | 140000 | 2537297700 | 30800 | 30800 | 30800 | 30750 | 74 |
| 329 | 20231016 | 135900 | 2535018850 | 30800 | 30700 | 30800 | 30700 | 157 |
| 330 | 20231016 | 135800 | 2530189400 | 30750 | 30800 | 30800 | 30700 | 565 |
| 331 | 20231016 | 135700 | 2512816050 | 30750 | 30750 | 30800 | 30750 | 182 |
| 332 | 20231016 | 135600 | 2507217350 | 30750 | 30800 | 30800 | 30750 | 178 |
| 333 | 20231016 | 135500 | 2501738850 | 30750 | 30750 | 30800 | 30750 | 225 |
| 334 | 20231016 | 135400 | 2494818250 | 30800 | 30800 | 30800 | 30750 | 126 |
| 335 | 20231016 | 135300 | 2490938650 | 30800 | 30750 | 30850 | 30750 | 63 |
| 336 | 20231016 | 135200 | 2488997200 | 30850 | 30750 | 30850 | 30750 | 130 |
| 337 | 20231016 | 135100 | 2484991700 | 30750 | 30850 | 30850 | 30750 | 419 |
| 338 | 20231016 | 135000 | 2472085350 | 30800 | 30800 | 30850 | 30800 | 55 |
| 339 | 20231016 | 134900 | 2470389150 | 30800 | 30750 | 30850 | 30750 | 909 |
| 340 | 20231016 | 134800 | 2442392100 | 30800 | 30750 | 30800 | 30750 | 175 |
| 341 | 20231016 | 134700 | 2437006600 | 30750 | 30800 | 30800 | 30750 | 93 |
| 342 | 20231016 | 134600 | 2434144350 | 30750 | 30800 | 30800 | 30750 | 109 |
| 343 | 20231016 | 134500 | 2430788250 | 30800 | 30750 | 30800 | 30750 | 117 |
| 344 | 20231016 | 134400 | 2427188300 | 30800 | 30800 | 30800 | 30750 | 159 |
| 345 | 20231016 | 134300 | 2422296250 | 30750 | 30750 | 30800 | 30750 | 191 |
| 346 | 20231016 | 134200 | 2416421200 | 30800 | 30800 | 30800 | 30750 | 219 |
| 347 | 20231016 | 134100 | 2409684700 | 30750 | 30800 | 30800 | 30750 | 119 |
| 348 | 20231016 | 134000 | 2406023400 | 30750 | 30750 | 30800 | 30750 | 131 |
| 349 | 20231016 | 133900 | 2401992150 | 30750 | 30850 | 30850 | 30750 | 1410 |
| 350 | 20231016 | 133800 | 2358575850 | 30800 | 30800 | 30850 | 30800 | 135 |
| 351 | 20231016 | 133700 | 2354416150 | 30850 | 30850 | 30850 | 30800 | 93 |
| 352 | 20231016 | 133600 | 2351548950 | 30800 | 30800 | 30850 | 30800 | 137 |
| 353 | 20231016 | 133500 | 2347327900 | 30800 | 30850 | 30850 | 30800 | 179 |
| 354 | 20231016 | 133400 | 2341810800 | 30850 | 30800 | 30850 | 30800 | 102 |
| 355 | 20231016 | 133300 | 2338667800 | 30850 | 30850 | 30850 | 30800 | 103 |
| 356 | 20231016 | 133200 | 2335490600 | 30800 | 30850 | 30850 | 30800 | 41 |
| 357 | 20231016 | 133100 | 2334225800 | 30800 | 30850 | 30850 | 30800 | 81 |
| 358 | 20231016 | 133000 | 2331727900 | 30850 | 30850 | 30850 | 30800 | 134 |
| 359 | 20231016 | 132900 | 2327595000 | 30850 | 30850 | 30850 | 30800 | 228 |
| 360 | 20231016 | 132800 | 2320561550 | 30850 | 30850 | 30850 | 30800 | 152 |
| 361 | 20231016 | 132700 | 2315877150 | 30850 | 30800 | 30850 | 30800 | 52 |
| 362 | 20231016 | 132600 | 2314273600 | 30800 | 30850 | 30850 | 30800 | 165 |
| 363 | 20231016 | 132500 | 2309186050 | 30850 | 30850 | 30850 | 30850 | 40 |
| 364 | 20231016 | 132400 | 2307952050 | 30850 | 30850 | 30850 | 30800 | 337 |
| 365 | 20231016 | 132300 | 2297567250 | 30850 | 30850 | 30850 | 30800 | 59 |
| 366 | 20231016 | 132200 | 2295747300 | 30850 | 30850 | 30850 | 30800 | 105 |
| 367 | 20231016 | 132100 | 2292508450 | 30850 | 30850 | 30850 | 30850 | 69 |
| 368 | 20231016 | 132000 | 2290379800 | 30850 | 30850 | 30850 | 30800 | 109 |
| 369 | 20231016 | 131900 | 2287017650 | 30850 | 30850 | 30850 | 30800 | 89 |
| 370 | 20231016 | 131800 | 2284272100 | 30850 | 30850 | 30850 | 30800 | 80 |
| 371 | 20231016 | 131700 | 2281804450 | 30850 | 30850 | 30850 | 30800 | 166 |
| 372 | 20231016 | 131600 | 2276688650 | 30800 | 30850 | 30850 | 30800 | 143 |
| 373 | 20231016 | 131500 | 2272280600 | 30850 | 30850 | 30850 | 30800 | 157 |
| 374 | 20231016 | 131400 | 2267440450 | 30850 | 30850 | 30850 | 30800 | 34 |
| 375 | 20231016 | 131300 | 2266392250 | 30850 | 30900 | 30900 | 30800 | 220 |
| 376 | 20231016 | 131200 | 2259605700 | 30900 | 30900 | 30900 | 30850 | 712 |
| 377 | 20231016 | 131100 | 2237638350 | 30900 | 30900 | 30900 | 30900 | 119 |
| 378 | 20231016 | 131000 | 2233961250 | 30900 | 30900 | 30900 | 30850 | 75 |
| 379 | 20231016 | 130900 | 2231644100 | 30900 | 30900 | 30900 | 30900 | 152 |
| 380 | 20231016 | 130800 | 2226947300 | 30900 | 30900 | 30900 | 30850 | 62 |
| 381 | 20231016 | 130700 | 2225031850 | 30900 | 30900 | 30900 | 30900 | 169 |
| 382 | 20231016 | 130600 | 2219809750 | 30900 | 30850 | 30900 | 30850 | 41 |
| 383 | 20231016 | 130500 | 2218543200 | 30900 | 30900 | 30900 | 30900 | 81 |
| 384 | 20231016 | 130400 | 2216040300 | 30900 | 30800 | 30900 | 30800 | 347 |
| 385 | 20231016 | 130300 | 2205334350 | 30800 | 30850 | 30850 | 30800 | 152 |
| 386 | 20231016 | 130200 | 2200645750 | 30800 | 30850 | 30900 | 30800 | 687 |
| 387 | 20231016 | 130100 | 2179463650 | 30850 | 30850 | 30900 | 30850 | 231 |
| 388 | 20231016 | 130000 | 2172334550 | 30900 | 30900 | 30900 | 30850 | 95 |
| 389 | 20231016 | 125900 | 2169399150 | 30850 | 30950 | 30950 | 30850 | 499 |
| 390 | 20231016 | 125800 | 2153975550 | 30950 | 30850 | 30950 | 30850 | 197 |
| 391 | 20231016 | 125700 | 2147884750 | 30900 | 30800 | 30950 | 30800 | 1591 |
| 392 | 20231016 | 125600 | 2098809250 | 30800 | 30750 | 30800 | 30750 | 3969 |
| 393 | 20231016 | 125500 | 1976742400 | 30700 | 30750 | 30750 | 30650 | 421 |
| 394 | 20231016 | 125400 | 1963816550 | 30750 | 30750 | 30750 | 30700 | 115 |
| 395 | 20231016 | 125300 | 1960282850 | 30750 | 30750 | 30750 | 30700 | 364 |
| 396 | 20231016 | 125200 | 1949105050 | 30750 | 30750 | 30750 | 30750 | 167 |
| 397 | 20231016 | 125100 | 1943969800 | 30750 | 30750 | 30750 | 30700 | 1835 |
| 398 | 20231016 | 125000 | 1887631650 | 30750 | 30750 | 30750 | 30750 | 119 |
| 399 | 20231016 | 124900 | 1883972400 | 30750 | 30700 | 30750 | 30700 | 19 |
| 400 | 20231016 | 124800 | 1883388600 | 30750 | 30750 | 30750 | 30750 | 1 |
| 401 | 20231016 | 124700 | 1883357850 | 30750 | 30600 | 30750 | 30600 | 1327 |
| 402 | 20231016 | 124600 | 1842672300 | 30650 | 30650 | 30650 | 30650 | 0 |
| 403 | 20231016 | 124500 | 1842672300 | 30650 | 30650 | 30650 | 30600 | 73 |
| 404 | 20231016 | 124400 | 1840435700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 405 | 20231016 | 124300 | 1840435700 | 30600 | 30600 | 30650 | 30600 | 527 |
| 406 | 20231016 | 124200 | 1824309450 | 30600 | 30600 | 30600 | 30600 | 31 |
| 407 | 20231016 | 124100 | 1823360850 | 30600 | 30550 | 30600 | 30550 | 50 |
| 408 | 20231016 | 124000 | 1821831200 | 30600 | 30600 | 30600 | 30600 | 1 |
| 409 | 20231016 | 123900 | 1821800600 | 30550 | 30550 | 30550 | 30550 | 7 |
| 410 | 20231016 | 123800 | 1821586750 | 30600 | 30550 | 30600 | 30550 | 1236 |
| 411 | 20231016 | 123700 | 1783800150 | 30550 | 30550 | 30550 | 30550 | 606 |
| 412 | 20231016 | 123600 | 1765286850 | 30550 | 30550 | 30600 | 30550 | 124 |
| 413 | 20231016 | 123500 | 1761498100 | 30550 | 30550 | 30550 | 30550 | 30 |
| 414 | 20231016 | 123400 | 1760581600 | 30550 | 30550 | 30550 | 30550 | 332 |
| 415 | 20231016 | 123300 | 1750439000 | 30550 | 30600 | 30650 | 30550 | 1667 |
| 416 | 20231016 | 123200 | 1699434600 | 30650 | 30600 | 30650 | 30600 | 193 |
| 417 | 20231016 | 123100 | 1693524000 | 30600 | 30600 | 30600 | 30600 | 30 |
| 418 | 20231016 | 123000 | 1692606000 | 30650 | 30600 | 30650 | 30600 | 154 |
| 419 | 20231016 | 122900 | 1687892000 | 30600 | 30600 | 30650 | 30600 | 244 |
| 420 | 20231016 | 122800 | 1680425450 | 30600 | 30600 | 30650 | 30600 | 109 |
| 421 | 20231016 | 122700 | 1677087200 | 30600 | 30600 | 30650 | 30600 | 152 |
| 422 | 20231016 | 122600 | 1672435900 | 30600 | 30600 | 30650 | 30600 | 135 |
| 423 | 20231016 | 122500 | 1668300750 | 30600 | 30600 | 30600 | 30600 | 101 |
| 424 | 20231016 | 122400 | 1665210150 | 30650 | 30600 | 30650 | 30600 | 318 |
| 425 | 20231016 | 122300 | 1655465300 | 30600 | 30600 | 30650 | 30600 | 67 |
| 426 | 20231016 | 122200 | 1653413450 | 30600 | 30600 | 30650 | 30600 | 148 |
| 427 | 20231016 | 122100 | 1648883100 | 30650 | 30600 | 30650 | 30600 | 101 |
| 428 | 20231016 | 122000 | 1645792350 | 30600 | 30600 | 30600 | 30600 | 172 |
| 429 | 20231016 | 121900 | 1640529150 | 30600 | 30650 | 30650 | 30600 | 180 |
| 430 | 20231016 | 121800 | 1635021100 | 30600 | 30600 | 30600 | 30600 | 152 |
| 431 | 20231016 | 121700 | 1630369900 | 30600 | 30600 | 30600 | 30600 | 86 |
| 432 | 20231016 | 121600 | 1627738300 | 30600 | 30650 | 30650 | 30600 | 352 |
| 433 | 20231016 | 121500 | 1616967000 | 30650 | 30650 | 30650 | 30650 | 36 |
| 434 | 20231016 | 121400 | 1615863600 | 30650 | 30650 | 30650 | 30650 | 33 |
| 435 | 20231016 | 121300 | 1614852150 | 30600 | 30650 | 30650 | 30600 | 109 |
| 436 | 20231016 | 121200 | 1611511600 | 30600 | 30650 | 30650 | 30600 | 81 |
| 437 | 20231016 | 121100 | 1609031400 | 30600 | 30650 | 30650 | 30600 | 83 |
| 438 | 20231016 | 121000 | 1606487800 | 30650 | 30650 | 30650 | 30600 | 64 |
| 439 | 20231016 | 120900 | 1604527700 | 30600 | 30650 | 30650 | 30600 | 53 |
| 440 | 20231016 | 120800 | 1602903600 | 30650 | 30600 | 30650 | 30600 | 1349 |
| 441 | 20231016 | 120700 | 1561622550 | 30550 | 30550 | 30550 | 30550 | 105 |
| 442 | 20231016 | 120600 | 1558414800 | 30550 | 30600 | 30600 | 30550 | 89 |
| 443 | 20231016 | 120500 | 1555695800 | 30550 | 30600 | 30600 | 30550 | 69 |
| 444 | 20231016 | 120400 | 1553586250 | 30550 | 30550 | 30600 | 30550 | 178 |
| 445 | 20231016 | 120300 | 1548144900 | 30550 | 30550 | 30550 | 30550 | 39 |
| 446 | 20231016 | 120200 | 1546953450 | 30550 | 30550 | 30550 | 30550 | 125 |
| 447 | 20231016 | 120100 | 1543134700 | 30600 | 30550 | 30600 | 30550 | 23 |
| 448 | 20231016 | 120000 | 1542432000 | 30550 | 30600 | 30600 | 30550 | 132 |
| 449 | 20231016 | 115900 | 1538395600 | 30600 | 30550 | 30600 | 30550 | 103 |
| 450 | 20231016 | 115800 | 1535248850 | 30550 | 30550 | 30550 | 30550 | 0 |
| 451 | 20231016 | 115700 | 1535248850 | 30550 | 30550 | 30600 | 30550 | 70 |
| 452 | 20231016 | 115600 | 1533110300 | 30550 | 30550 | 30550 | 30550 | 546 |
| 453 | 20231016 | 115500 | 1516430000 | 30550 | 30550 | 30550 | 30550 | 103 |
| 454 | 20231016 | 115400 | 1513283350 | 30550 | 30550 | 30550 | 30550 | 517 |
| 455 | 20231016 | 115300 | 1497489000 | 30550 | 30550 | 30550 | 30550 | 220 |
| 456 | 20231016 | 115200 | 1490768000 | 30550 | 30550 | 30600 | 30550 | 61 |
| 457 | 20231016 | 115100 | 1488904350 | 30550 | 30550 | 30550 | 30550 | 829 |
| 458 | 20231016 | 115000 | 1463578400 | 30550 | 30550 | 30550 | 30550 | 223 |
| 459 | 20231016 | 114900 | 1456765750 | 30550 | 30550 | 30550 | 30550 | 44 |
| 460 | 20231016 | 114800 | 1455421550 | 30550 | 30600 | 30600 | 30550 | 44 |
| 461 | 20231016 | 114700 | 1454077250 | 30550 | 30600 | 30600 | 30550 | 375 |
| 462 | 20231016 | 114600 | 1442603700 | 30600 | 30600 | 30650 | 30600 | 21 |
| 463 | 20231016 | 114500 | 1441961050 | 30600 | 30600 | 30600 | 30600 | 12 |
| 464 | 20231016 | 114400 | 1441593850 | 30600 | 30600 | 30650 | 30550 | 1934 |
| 465 | 20231016 | 114300 | 1382418550 | 30600 | 30600 | 30650 | 30600 | 98 |
| 466 | 20231016 | 114200 | 1379416900 | 30600 | 30600 | 30650 | 30600 | 54 |
| 467 | 20231016 | 114100 | 1377764400 | 30600 | 30600 | 30600 | 30600 | 307 |
| 468 | 20231016 | 114000 | 1368370200 | 30650 | 30600 | 30650 | 30600 | 49 |
| 469 | 20231016 | 113900 | 1366870400 | 30650 | 30600 | 30650 | 30600 | 149 |
| 470 | 20231016 | 113800 | 1362309400 | 30600 | 30600 | 30650 | 30600 | 368 |
| 471 | 20231016 | 113700 | 1351048500 | 30600 | 30600 | 30600 | 30600 | 30 |
| 472 | 20231016 | 113600 | 1350130500 | 30600 | 30600 | 30650 | 30600 | 89 |
| 473 | 20231016 | 113500 | 1347406900 | 30600 | 30650 | 30700 | 30600 | 197 |
| 474 | 20231016 | 113400 | 1341372350 | 30650 | 30650 | 30650 | 30650 | 40 |
| 475 | 20231016 | 113300 | 1340146350 | 30650 | 30650 | 30650 | 30650 | 63 |
| 476 | 20231016 | 113200 | 1338215400 | 30650 | 30650 | 30700 | 30650 | 145 |
| 477 | 20231016 | 113100 | 1333770500 | 30650 | 30650 | 30700 | 30650 | 104 |
| 478 | 20231016 | 113000 | 1330582850 | 30650 | 30700 | 30700 | 30650 | 102 |
| 479 | 20231016 | 112900 | 1327456500 | 30650 | 30650 | 30650 | 30650 | 153 |
| 480 | 20231016 | 112800 | 1322767050 | 30650 | 30650 | 30700 | 30650 | 113 |
| 481 | 20231016 | 112700 | 1319303550 | 30650 | 30650 | 30650 | 30650 | 38 |
| 482 | 20231016 | 112600 | 1318138850 | 30700 | 30650 | 30700 | 30650 | 152 |
| 483 | 20231016 | 112500 | 1313480000 | 30650 | 30700 | 30700 | 30650 | 36 |
| 484 | 20231016 | 112400 | 1312376500 | 30700 | 30650 | 30700 | 30650 | 131 |
| 485 | 20231016 | 112300 | 1308361250 | 30650 | 30650 | 30700 | 30650 | 42 |
| 486 | 20231016 | 112200 | 1307073700 | 30700 | 30650 | 30700 | 30650 | 151 |
| 487 | 20231016 | 112100 | 1302445500 | 30700 | 30650 | 30700 | 30650 | 267 |
| 488 | 20231016 | 112000 | 1294260250 | 30650 | 30650 | 30650 | 30650 | 92 |
| 489 | 20231016 | 111900 | 1291440450 | 30650 | 30650 | 30700 | 30650 | 67 |
| 490 | 20231016 | 111800 | 1289386800 | 30650 | 30700 | 30700 | 30650 | 108 |
| 491 | 20231016 | 111700 | 1286076550 | 30650 | 30650 | 30700 | 30650 | 161 |
| 492 | 20231016 | 111600 | 1281141200 | 30650 | 30650 | 30700 | 30650 | 54 |
| 493 | 20231016 | 111500 | 1279484450 | 30650 | 30650 | 30650 | 30650 | 238 |
| 494 | 20231016 | 111400 | 1272189750 | 30650 | 30650 | 30650 | 30650 | 112 |
| 495 | 20231016 | 111300 | 1268756950 | 30650 | 30700 | 30700 | 30650 | 141 |
| 496 | 20231016 | 111200 | 1264430350 | 30700 | 30700 | 30700 | 30700 | 858 |
| 497 | 20231016 | 111100 | 1238089750 | 30750 | 30700 | 30750 | 30700 | 80 |
| 498 | 20231016 | 111000 | 1235632100 | 30700 | 30700 | 30700 | 30700 | 71 |
| 499 | 20231016 | 110900 | 1233452400 | 30700 | 30750 | 30750 | 30700 | 92 |
| 500 | 20231016 | 110800 | 1230626700 | 30700 | 30700 | 30700 | 30700 | 0 |
| 501 | 20231016 | 110700 | 1230626700 | 30700 | 30750 | 30750 | 30700 | 119 |
| 502 | 20231016 | 110600 | 1226969300 | 30750 | 30700 | 30750 | 30700 | 2 |
| 503 | 20231016 | 110500 | 1226907850 | 30700 | 30650 | 30700 | 30650 | 117 |
| 504 | 20231016 | 110400 | 1223317650 | 30700 | 30700 | 30700 | 30700 | 118 |
| 505 | 20231016 | 110300 | 1219695050 | 30650 | 30650 | 30650 | 30650 | 251 |
| 506 | 20231016 | 110200 | 1212001900 | 30600 | 30600 | 30650 | 30600 | 279 |
| 507 | 20231016 | 110100 | 1203452150 | 30600 | 30550 | 30600 | 30500 | 2793 |
| 508 | 20231016 | 110000 | 1118045000 | 30550 | 30550 | 30600 | 30550 | 895 |
| 509 | 20231016 | 105900 | 1090702600 | 30600 | 30600 | 30650 | 30550 | 501 |
| 510 | 20231016 | 105800 | 1075385500 | 30600 | 30650 | 30650 | 30600 | 345 |
| 511 | 20231016 | 105700 | 1064827200 | 30650 | 30700 | 30700 | 30600 | 525 |
| 512 | 20231016 | 105600 | 1048736100 | 30700 | 30700 | 30750 | 30700 | 612 |
| 513 | 20231016 | 105500 | 1029945650 | 30700 | 30700 | 30700 | 30700 | 233 |
| 514 | 20231016 | 105400 | 1022792550 | 30700 | 30700 | 30750 | 30600 | 4722 |
| 515 | 20231016 | 105300 | 877885950 | 30750 | 30800 | 30800 | 30700 | 3257 |
| 516 | 20231016 | 105200 | 777688550 | 30800 | 30850 | 30850 | 30800 | 15 |
| 517 | 20231016 | 105100 | 777226500 | 30800 | 30850 | 30900 | 30800 | 349 |
| 518 | 20231016 | 105000 | 766460000 | 30900 | 30850 | 30950 | 30800 | 1695 |
| 519 | 20231016 | 104900 | 714146250 | 30800 | 30800 | 30850 | 30800 | 50 |
| 520 | 20231016 | 104800 | 712606100 | 30800 | 30800 | 30850 | 30800 | 65 |
| 521 | 20231016 | 104700 | 710603900 | 30800 | 30800 | 30800 | 30800 | 71 |
| 522 | 20231016 | 104600 | 708417100 | 30800 | 30800 | 30800 | 30800 | 142 |
| 523 | 20231016 | 104500 | 704043500 | 30800 | 30800 | 30850 | 30800 | 66 |
| 524 | 20231016 | 104400 | 702010650 | 30850 | 30850 | 30850 | 30850 | 26 |
| 525 | 20231016 | 104300 | 701208550 | 30800 | 30800 | 30800 | 30800 | 63 |
| 526 | 20231016 | 104200 | 699268150 | 30800 | 30800 | 30800 | 30800 | 103 |
| 527 | 20231016 | 104100 | 696095750 | 30850 | 30800 | 30850 | 30800 | 43 |
| 528 | 20231016 | 104000 | 694771300 | 30800 | 30850 | 30850 | 30800 | 114 |
| 529 | 20231016 | 103900 | 691259500 | 30850 | 30800 | 30850 | 30800 | 76 |
| 530 | 20231016 | 103800 | 688918450 | 30800 | 30800 | 30800 | 30800 | 88 |
| 531 | 20231016 | 103700 | 686208050 | 30800 | 30800 | 30800 | 30800 | 0 |
| 532 | 20231016 | 103600 | 686208050 | 30800 | 30850 | 30850 | 30800 | 914 |
| 533 | 20231016 | 103500 | 658015300 | 30850 | 30850 | 30900 | 30850 | 31 |
| 534 | 20231016 | 103400 | 657058900 | 30850 | 30850 | 30900 | 30850 | 60 |
| 535 | 20231016 | 103300 | 655206400 | 30950 | 30850 | 30950 | 30850 | 66 |
| 536 | 20231016 | 103200 | 653170200 | 30850 | 31000 | 31000 | 30850 | 1029 |
| 537 | 20231016 | 103100 | 621341050 | 30950 | 31000 | 31000 | 30950 | 122 |
| 538 | 20231016 | 103000 | 617564050 | 30950 | 31000 | 31000 | 30950 | 314 |
| 539 | 20231016 | 102900 | 607845050 | 31000 | 30950 | 31000 | 30950 | 108 |
| 540 | 20231016 | 102800 | 604499300 | 31000 | 31000 | 31000 | 31000 | 10 |
| 541 | 20231016 | 102700 | 604189300 | 31000 | 31000 | 31000 | 31000 | 5 |
| 542 | 20231016 | 102600 | 604034300 | 31000 | 30900 | 31000 | 30900 | 849 |
| 543 | 20231016 | 102500 | 577788600 | 30850 | 30900 | 30900 | 30850 | 30 |
| 544 | 20231016 | 102400 | 576862350 | 30900 | 30900 | 30900 | 30900 | 5 |
| 545 | 20231016 | 102300 | 576707850 | 30850 | 30900 | 30900 | 30850 | 98 |
| 546 | 20231016 | 102200 | 573684250 | 30850 | 30900 | 30900 | 30850 | 75 |
| 547 | 20231016 | 102100 | 571368950 | 30900 | 30850 | 30900 | 30850 | 65 |
| 548 | 20231016 | 102000 | 569361450 | 30900 | 30900 | 30900 | 30900 | 2 |
| 549 | 20231016 | 101900 | 569299650 | 30900 | 30900 | 30900 | 30900 | 13 |
| 550 | 20231016 | 101800 | 568897950 | 30850 | 30850 | 30850 | 30850 | 29 |
| 551 | 20231016 | 101700 | 568003300 | 30850 | 30900 | 30900 | 30850 | 129 |
| 552 | 20231016 | 101600 | 564017950 | 30900 | 30900 | 30900 | 30850 | 31 |
| 553 | 20231016 | 101500 | 563060850 | 30850 | 30900 | 30900 | 30850 | 16 |
| 554 | 20231016 | 101400 | 562567200 | 30850 | 30850 | 30850 | 30850 | 37 |
| 555 | 20231016 | 101300 | 561425750 | 30850 | 30900 | 30900 | 30850 | 82 |
| 556 | 20231016 | 101200 | 558894300 | 30850 | 30850 | 30850 | 30850 | 38 |
| 557 | 20231016 | 101100 | 557722000 | 30850 | 30850 | 30900 | 30850 | 46 |
| 558 | 20231016 | 101000 | 556302850 | 30900 | 30850 | 30900 | 30850 | 82 |
| 559 | 20231016 | 100900 | 553772900 | 30850 | 30900 | 30900 | 30850 | 98 |
| 560 | 20231016 | 100800 | 550747100 | 30850 | 30900 | 30900 | 30850 | 30 |
| 561 | 20231016 | 100700 | 549821550 | 30850 | 30850 | 30850 | 30800 | 263 |
| 562 | 20231016 | 100600 | 541711750 | 30850 | 30850 | 30850 | 30850 | 215 |
| 563 | 20231016 | 100500 | 535079000 | 30850 | 30900 | 30900 | 30850 | 350 |
| 564 | 20231016 | 100400 | 524266800 | 30900 | 30900 | 30900 | 30900 | 33 |
| 565 | 20231016 | 100300 | 523247100 | 30900 | 30900 | 30950 | 30900 | 158 |
| 566 | 20231016 | 100200 | 518364000 | 30950 | 30900 | 30950 | 30900 | 141 |
| 567 | 20231016 | 100100 | 514002200 | 31000 | 31000 | 31000 | 30900 | 97 |
| 568 | 20231016 | 100000 | 511002500 | 30900 | 31000 | 31000 | 30900 | 56 |
| 569 | 20231016 | 095900 | 509271000 | 30900 | 30900 | 30900 | 30900 | 15 |
| 570 | 20231016 | 095800 | 508807500 | 31000 | 30850 | 31000 | 30850 | 1482 |
| 571 | 20231016 | 095700 | 463048850 | 30850 | 30850 | 30850 | 30800 | 78 |
| 572 | 20231016 | 095600 | 460643300 | 30800 | 30800 | 30800 | 30800 | 1 |
| 573 | 20231016 | 095500 | 460612500 | 30800 | 30850 | 30850 | 30800 | 17 |
| 574 | 20231016 | 095400 | 460088800 | 30800 | 30800 | 30800 | 30800 | 45 |
| 575 | 20231016 | 095300 | 458702800 | 30800 | 30800 | 30800 | 30800 | 86 |
| 576 | 20231016 | 095200 | 456054000 | 30800 | 30850 | 30850 | 30800 | 145 |
| 577 | 20231016 | 095100 | 451587500 | 30850 | 30850 | 30850 | 30850 | 247 |
| 578 | 20231016 | 095000 | 443967550 | 30850 | 30900 | 30900 | 30850 | 451 |
| 579 | 20231016 | 094900 | 430051050 | 30900 | 30900 | 30900 | 30900 | 153 |
| 580 | 20231016 | 094800 | 425323350 | 30850 | 30900 | 30900 | 30850 | 54 |
| 581 | 20231016 | 094700 | 423656350 | 30900 | 30900 | 30900 | 30900 | 68 |
| 582 | 20231016 | 094600 | 421555150 | 30850 | 30850 | 30850 | 30850 | 41 |
| 583 | 20231016 | 094500 | 420290300 | 30900 | 30950 | 30950 | 30900 | 67 |
| 584 | 20231016 | 094400 | 418218500 | 30900 | 30950 | 30950 | 30900 | 94 |
| 585 | 20231016 | 094300 | 415310800 | 30950 | 30950 | 30950 | 30950 | 1 |
| 586 | 20231016 | 094200 | 415279850 | 30900 | 30850 | 30900 | 30850 | 263 |
| 587 | 20231016 | 094100 | 407153900 | 30850 | 30850 | 30900 | 30800 | 452 |
| 588 | 20231016 | 094000 | 393212000 | 30800 | 30850 | 30900 | 30800 | 364 |
| 589 | 20231016 | 093900 | 381985650 | 30850 | 30850 | 30850 | 30850 | 1 |
| 590 | 20231016 | 093800 | 381954800 | 30900 | 30900 | 30900 | 30900 | 131 |
| 591 | 20231016 | 093700 | 377906900 | 30950 | 30950 | 30950 | 30950 | 5 |
| 592 | 20231016 | 093600 | 377752150 | 30900 | 30950 | 30950 | 30900 | 166 |
| 593 | 20231016 | 093500 | 372620850 | 30950 | 30950 | 30950 | 30950 | 7 |
| 594 | 20231016 | 093400 | 372404200 | 30900 | 30900 | 30900 | 30900 | 153 |
| 595 | 20231016 | 093300 | 367676500 | 30900 | 31000 | 31000 | 30800 | 983 |
| 596 | 20231016 | 093200 | 337317450 | 31000 | 31000 | 31000 | 30950 | 130 |
| 597 | 20231016 | 093100 | 333288850 | 31000 | 30900 | 31000 | 30900 | 6 |
| 598 | 20231016 | 093000 | 333103250 | 31000 | 30900 | 31000 | 30900 | 79 |
| 599 | 20231016 | 092900 | 330662050 | 30900 | 30950 | 30950 | 30900 | 734 |
| 600 | 20231016 | 092800 | 307950300 | 30950 | 31000 | 31000 | 30950 | 158 |
| 601 | 20231016 | 092700 | 303056250 | 31000 | 30850 | 31000 | 30850 | 159 |
| 602 | 20231016 | 092600 | 298140950 | 30850 | 31000 | 31050 | 30850 | 977 |
| 603 | 20231016 | 092500 | 267929400 | 31050 | 31150 | 31150 | 31000 | 3322 |
| 604 | 20231016 | 092400 | 164730650 | 31150 | 31150 | 31200 | 31150 | 138 |
| 605 | 20231016 | 092300 | 160431650 | 31100 | 31150 | 31150 | 31100 | 244 |
| 606 | 20231016 | 092200 | 152831500 | 31100 | 31150 | 31150 | 31100 | 110 |
| 607 | 20231016 | 092100 | 149406950 | 31100 | 31100 | 31100 | 31100 | 90 |
| 608 | 20231016 | 092000 | 146607950 | 31150 | 31150 | 31200 | 31100 | 271 |
| 609 | 20231016 | 091900 | 138167200 | 31150 | 31150 | 31150 | 31150 | 2 |
| 610 | 20231016 | 091800 | 138104900 | 31150 | 31200 | 31200 | 31150 | 27 |
| 611 | 20231016 | 091700 | 137263600 | 31150 | 31150 | 31150 | 31100 | 350 |
| 612 | 20231016 | 091600 | 126362200 | 31200 | 31200 | 31200 | 31150 | 44 |
| 613 | 20231016 | 091500 | 124989500 | 31300 | 31250 | 31300 | 31250 | 202 |
| 614 | 20231016 | 091400 | 118676250 | 31300 | 31250 | 31300 | 31250 | 34 |
| 615 | 20231016 | 091300 | 117613700 | 31250 | 31250 | 31250 | 31250 | 5 |
| 616 | 20231016 | 091200 | 117457450 | 31250 | 31250 | 31250 | 31200 | 334 |
| 617 | 20231016 | 091100 | 107020400 | 31200 | 31250 | 31250 | 31200 | 221 |
| 618 | 20231016 | 091000 | 100115850 | 31200 | 31250 | 31300 | 31150 | 40 |
| 619 | 20231016 | 090900 | 98865500 | 31250 | 31250 | 31300 | 31150 | 252 |
| 620 | 20231016 | 090800 | 90994050 | 31250 | 31250 | 31250 | 31150 | 81 |
| 621 | 20231016 | 090700 | 88463200 | 31250 | 31250 | 31250 | 31250 | 94 |
| 622 | 20231016 | 090600 | 85525700 | 31250 | 31200 | 31250 | 31150 | 109 |
| 623 | 20231016 | 090500 | 82124400 | 31200 | 31100 | 31200 | 31100 | 110 |
| 624 | 20231016 | 090400 | 78700350 | 31150 | 31200 | 31250 | 31100 | 640 |
| 625 | 20231016 | 090300 | 58762200 | 31250 | 31100 | 31250 | 31100 | 418 |
| 626 | 20231016 | 090200 | 45755750 | 31100 | 31100 | 31100 | 31050 | 309 |
| 627 | 20231016 | 090100 | 36147500 | 31100 | 31200 | 31200 | 31100 | 319 |
| 628 | 20231016 | 090000 | 26212650 | 31200 | 31200 | 31200 | 31150 | 841 |