33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 192300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 4817 |
| 3 | 20231017 | 192200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20231017 | 192100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20231017 | 192000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20231017 | 191900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20231017 | 191800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20231017 | 191700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20231017 | 191600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20231017 | 191500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20231017 | 191400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20231017 | 191300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20231017 | 191200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20231017 | 191100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20231017 | 191000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20231017 | 190900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20231017 | 190800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20231017 | 190700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20231017 | 190600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20231017 | 190500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20231017 | 190400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20231017 | 190300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20231017 | 190200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20231017 | 190100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20231017 | 190000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20231017 | 185900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20231017 | 185800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20231017 | 185700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20231017 | 185600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20231017 | 185500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20231017 | 185400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20231017 | 185300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 4817 |
| 33 | 20231017 | 185200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20231017 | 185100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20231017 | 185000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20231017 | 184900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20231017 | 184800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20231017 | 184700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20231017 | 184600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20231017 | 184500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20231017 | 184400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20231017 | 184300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20231017 | 184200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20231017 | 184100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20231017 | 184000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20231017 | 183900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20231017 | 183800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20231017 | 183700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20231017 | 183600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20231017 | 183500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20231017 | 183400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20231017 | 183300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20231017 | 183200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20231017 | 183100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20231017 | 183000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20231017 | 182900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20231017 | 182800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20231017 | 182700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20231017 | 182600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20231017 | 182500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20231017 | 182400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20231017 | 182300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 4817 |
| 63 | 20231017 | 182200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20231017 | 182100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20231017 | 182000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20231017 | 181900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20231017 | 181800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20231017 | 181700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20231017 | 181600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20231017 | 181500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20231017 | 181400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20231017 | 181300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20231017 | 181200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20231017 | 181100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20231017 | 181000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20231017 | 180900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20231017 | 180800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20231017 | 180700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20231017 | 180600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20231017 | 180500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20231017 | 180400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20231017 | 180300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20231017 | 180200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20231017 | 180100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20231017 | 180000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20231017 | 175900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20231017 | 175800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20231017 | 175700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20231017 | 175600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20231017 | 175500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20231017 | 175400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20231017 | 175300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 4817 |
| 93 | 20231017 | 175200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20231017 | 175100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20231017 | 175000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20231017 | 174900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20231017 | 174800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20231017 | 174700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20231017 | 174600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20231017 | 174500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20231017 | 174400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20231017 | 174300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20231017 | 174200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20231017 | 174100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20231017 | 174000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20231017 | 173900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20231017 | 173800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20231017 | 173700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20231017 | 173600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20231017 | 173500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20231017 | 173400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20231017 | 173300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20231017 | 173200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20231017 | 173100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20231017 | 173000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20231017 | 172900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20231017 | 172800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20231017 | 172700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20231017 | 172600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20231017 | 172500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20231017 | 172400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20231017 | 172300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 4817 |
| 123 | 20231017 | 172200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20231017 | 172100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20231017 | 172000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20231017 | 171900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20231017 | 171800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20231017 | 171700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20231017 | 171600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20231017 | 171500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20231017 | 171400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20231017 | 171300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20231017 | 171200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20231017 | 171100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20231017 | 171000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20231017 | 170900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20231017 | 170800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20231017 | 170700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20231017 | 170600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20231017 | 170500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20231017 | 170400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20231017 | 170300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20231017 | 170200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20231017 | 170100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20231017 | 170000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20231017 | 165900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20231017 | 165800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20231017 | 165700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20231017 | 165600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20231017 | 165500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20231017 | 165400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20231017 | 165300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 4817 |
| 153 | 20231017 | 165200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20231017 | 165100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20231017 | 165000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20231017 | 164900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20231017 | 164800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20231017 | 164700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20231017 | 164600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20231017 | 164500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20231017 | 164400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20231017 | 164300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20231017 | 164200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20231017 | 164100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20231017 | 164000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20231017 | 163900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20231017 | 163800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20231017 | 163700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20231017 | 163600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20231017 | 163500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20231017 | 163400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20231017 | 163300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20231017 | 163200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20231017 | 163100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20231017 | 163000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20231017 | 162900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20231017 | 162800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20231017 | 162700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20231017 | 162600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20231017 | 162500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20231017 | 162400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20231017 | 162300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 4817 |
| 183 | 20231017 | 162200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20231017 | 162100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20231017 | 162000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20231017 | 161900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20231017 | 161800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20231017 | 161700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20231017 | 161600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20231017 | 161500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20231017 | 161400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20231017 | 161300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20231017 | 161200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20231017 | 161100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20231017 | 161000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20231017 | 160900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20231017 | 160800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 198 | 20231017 | 160700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 199 | 20231017 | 160600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 200 | 20231017 | 160500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 201 | 20231017 | 160400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20231017 | 160300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20231017 | 160200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20231017 | 160100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20231017 | 160000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20231017 | 155900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20231017 | 155800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20231017 | 155700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20231017 | 155600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20231017 | 155500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20231017 | 155400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20231017 | 155300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 4817 |
| 213 | 20231017 | 155200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 214 | 20231017 | 155100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 215 | 20231017 | 155000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 216 | 20231017 | 154900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 217 | 20231017 | 154800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 218 | 20231017 | 154700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 219 | 20231017 | 154600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 220 | 20231017 | 154500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 221 | 20231017 | 154400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 222 | 20231017 | 154300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 223 | 20231017 | 154200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 224 | 20231017 | 154100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 225 | 20231017 | 154000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 226 | 20231017 | 153900 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 227 | 20231017 | 153800 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 228 | 20231017 | 153700 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 229 | 20231017 | 153600 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 230 | 20231017 | 153500 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 231 | 20231017 | 153400 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 232 | 20231017 | 153300 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 233 | 20231017 | 153200 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 234 | 20231017 | 153100 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 0 |
| 235 | 20231017 | 153000 | 2537618800 | 31100 | 31100 | 31100 | 31100 | 4817 |
| 236 | 20231017 | 152900 | 2387810100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 237 | 20231017 | 152800 | 2387810100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 238 | 20231017 | 152700 | 2387810100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 239 | 20231017 | 152600 | 2387810100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 240 | 20231017 | 152500 | 2387810100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 241 | 20231017 | 152400 | 2387810100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 242 | 20231017 | 152300 | 2387810100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 243 | 20231017 | 152200 | 2387810100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 244 | 20231017 | 152100 | 2387810100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 245 | 20231017 | 152000 | 2387810100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 246 | 20231017 | 151900 | 2387810100 | 31200 | 31200 | 31200 | 31150 | 316 |
| 247 | 20231017 | 151800 | 2377958050 | 31200 | 31200 | 31200 | 31150 | 276 |
| 248 | 20231017 | 151700 | 2369355450 | 31200 | 31150 | 31200 | 31150 | 192 |
| 249 | 20231017 | 151600 | 2363372400 | 31150 | 31150 | 31200 | 31150 | 130 |
| 250 | 20231017 | 151500 | 2359322750 | 31150 | 31150 | 31200 | 31100 | 598 |
| 251 | 20231017 | 151400 | 2340712000 | 31200 | 31200 | 31200 | 31150 | 155 |
| 252 | 20231017 | 151300 | 2335882100 | 31150 | 31150 | 31200 | 31150 | 223 |
| 253 | 20231017 | 151200 | 2328934750 | 31150 | 31150 | 31200 | 31150 | 255 |
| 254 | 20231017 | 151100 | 2320989600 | 31150 | 31200 | 31200 | 31150 | 203 |
| 255 | 20231017 | 151000 | 2314665050 | 31150 | 31200 | 31200 | 31150 | 157 |
| 256 | 20231017 | 150900 | 2309773100 | 31150 | 31150 | 31200 | 31150 | 209 |
| 257 | 20231017 | 150800 | 2303261450 | 31200 | 31150 | 31200 | 31150 | 357 |
| 258 | 20231017 | 150700 | 2292131750 | 31150 | 31150 | 31200 | 31150 | 244 |
| 259 | 20231017 | 150600 | 2284529600 | 31200 | 31200 | 31200 | 31150 | 184 |
| 260 | 20231017 | 150500 | 2278796000 | 31150 | 31200 | 31200 | 31150 | 206 |
| 261 | 20231017 | 150400 | 2272377250 | 31200 | 31150 | 31200 | 31150 | 154 |
| 262 | 20231017 | 150300 | 2267578300 | 31150 | 31200 | 31200 | 31150 | 387 |
| 263 | 20231017 | 150200 | 2255521350 | 31150 | 31150 | 31250 | 31150 | 183 |
| 264 | 20231017 | 150100 | 2249815950 | 31200 | 31150 | 31200 | 31150 | 391 |
| 265 | 20231017 | 150000 | 2237624900 | 31200 | 31150 | 31250 | 31150 | 386 |
| 266 | 20231017 | 145900 | 2225595800 | 31200 | 31250 | 31250 | 31150 | 218 |
| 267 | 20231017 | 145800 | 2218798550 | 31150 | 31250 | 31250 | 31150 | 91 |
| 268 | 20231017 | 145700 | 2215958400 | 31250 | 31200 | 31250 | 31150 | 192 |
| 269 | 20231017 | 145600 | 2209969900 | 31200 | 31250 | 31250 | 31150 | 269 |
| 270 | 20231017 | 145500 | 2201578800 | 31250 | 31200 | 31250 | 31200 | 282 |
| 271 | 20231017 | 145400 | 2192778800 | 31200 | 31250 | 31250 | 31200 | 262 |
| 272 | 20231017 | 145300 | 2184599800 | 31250 | 31200 | 31250 | 31200 | 319 |
| 273 | 20231017 | 145200 | 2174644850 | 31250 | 31200 | 31250 | 31200 | 187 |
| 274 | 20231017 | 145100 | 2168808400 | 31250 | 31200 | 31250 | 31200 | 208 |
| 275 | 20231017 | 145000 | 2162316900 | 31200 | 31200 | 31250 | 31150 | 195 |
| 276 | 20231017 | 144900 | 2156231400 | 31200 | 31200 | 31250 | 31150 | 148 |
| 277 | 20231017 | 144800 | 2151616900 | 31200 | 31200 | 31250 | 31150 | 210 |
| 278 | 20231017 | 144700 | 2145065200 | 31250 | 31200 | 31250 | 31200 | 166 |
| 279 | 20231017 | 144600 | 2139884350 | 31200 | 31250 | 31250 | 31200 | 215 |
| 280 | 20231017 | 144500 | 2133174650 | 31200 | 31200 | 31250 | 31150 | 794 |
| 281 | 20231017 | 144400 | 2108401550 | 31200 | 31150 | 31200 | 31150 | 232 |
| 282 | 20231017 | 144300 | 2101172550 | 31150 | 31200 | 31200 | 31150 | 224 |
| 283 | 20231017 | 144200 | 2094192500 | 31200 | 31150 | 31200 | 31150 | 222 |
| 284 | 20231017 | 144100 | 2087276150 | 31200 | 31150 | 31200 | 31150 | 134 |
| 285 | 20231017 | 144000 | 2083100150 | 31150 | 31200 | 31200 | 31150 | 240 |
| 286 | 20231017 | 143900 | 2075622200 | 31200 | 31150 | 31200 | 31150 | 280 |
| 287 | 20231017 | 143800 | 2066898400 | 31200 | 31200 | 31250 | 31150 | 254 |
| 288 | 20231017 | 143700 | 2058981650 | 31200 | 31150 | 31250 | 31150 | 396 |
| 289 | 20231017 | 143600 | 2046635500 | 31200 | 31150 | 31250 | 31150 | 769 |
| 290 | 20231017 | 143500 | 2022649450 | 31150 | 31200 | 31250 | 31150 | 176 |
| 291 | 20231017 | 143400 | 2017159250 | 31250 | 31150 | 31250 | 31150 | 485 |
| 292 | 20231017 | 143300 | 2002033450 | 31200 | 31200 | 31200 | 31150 | 173 |
| 293 | 20231017 | 143200 | 1996643050 | 31150 | 31150 | 31200 | 31150 | 288 |
| 294 | 20231017 | 143100 | 1987671550 | 31150 | 31150 | 31200 | 31100 | 282 |
| 295 | 20231017 | 143000 | 1978887900 | 31150 | 31200 | 31200 | 31100 | 290 |
| 296 | 20231017 | 142900 | 1969858400 | 31100 | 31150 | 31200 | 31100 | 346 |
| 297 | 20231017 | 142800 | 1959089300 | 31150 | 31150 | 31200 | 31100 | 822 |
| 298 | 20231017 | 142700 | 1933479800 | 31200 | 31200 | 31200 | 31150 | 153 |
| 299 | 20231017 | 142600 | 1928713250 | 31200 | 31150 | 31200 | 31150 | 190 |
| 300 | 20231017 | 142500 | 1922794400 | 31150 | 31150 | 31200 | 31150 | 135 |
| 301 | 20231017 | 142400 | 1918588500 | 31200 | 31150 | 31200 | 31150 | 114 |
| 302 | 20231017 | 142300 | 1915036500 | 31150 | 31150 | 31200 | 31150 | 130 |
| 303 | 20231017 | 142200 | 1910986350 | 31200 | 31150 | 31200 | 31150 | 206 |
| 304 | 20231017 | 142100 | 1904568700 | 31150 | 31200 | 31200 | 31150 | 134 |
| 305 | 20231017 | 142000 | 1900393700 | 31200 | 31150 | 31200 | 31150 | 215 |
| 306 | 20231017 | 141900 | 1893696200 | 31200 | 31150 | 31200 | 31150 | 140 |
| 307 | 20231017 | 141800 | 1889334550 | 31200 | 31150 | 31200 | 31150 | 179 |
| 308 | 20231017 | 141700 | 1883757950 | 31150 | 31150 | 31200 | 31150 | 218 |
| 309 | 20231017 | 141600 | 1876966400 | 31150 | 31150 | 31200 | 31150 | 94 |
| 310 | 20231017 | 141500 | 1874037500 | 31150 | 31150 | 31200 | 31150 | 138 |
| 311 | 20231017 | 141400 | 1869738150 | 31150 | 31200 | 31200 | 31150 | 180 |
| 312 | 20231017 | 141300 | 1864129050 | 31200 | 31150 | 31200 | 31150 | 87 |
| 313 | 20231017 | 141200 | 1861418850 | 31250 | 31150 | 31250 | 31150 | 210 |
| 314 | 20231017 | 141100 | 1854867950 | 31200 | 31200 | 31250 | 31150 | 132 |
| 315 | 20231017 | 141000 | 1850752050 | 31150 | 31200 | 31250 | 31150 | 163 |
| 316 | 20231017 | 140900 | 1845670450 | 31200 | 31200 | 31200 | 31150 | 150 |
| 317 | 20231017 | 140800 | 1840997000 | 31150 | 31150 | 31200 | 31150 | 100 |
| 318 | 20231017 | 140700 | 1837881300 | 31150 | 31150 | 31200 | 31150 | 126 |
| 319 | 20231017 | 140600 | 1833955700 | 31150 | 31200 | 31200 | 31150 | 337 |
| 320 | 20231017 | 140500 | 1823448850 | 31200 | 31200 | 31250 | 31150 | 159 |
| 321 | 20231017 | 140400 | 1818491100 | 31150 | 31150 | 31200 | 31150 | 1197 |
| 322 | 20231017 | 140300 | 1781150650 | 31150 | 31150 | 31200 | 31150 | 161 |
| 323 | 20231017 | 140200 | 1776135000 | 31150 | 31150 | 31200 | 31150 | 130 |
| 324 | 20231017 | 140100 | 1772085150 | 31150 | 31200 | 31200 | 31150 | 267 |
| 325 | 20231017 | 140000 | 1763761050 | 31150 | 31200 | 31200 | 31150 | 141 |
| 326 | 20231017 | 135900 | 1759365500 | 31150 | 31200 | 31250 | 31150 | 146 |
| 327 | 20231017 | 135800 | 1754814200 | 31150 | 31200 | 31200 | 31150 | 284 |
| 328 | 20231017 | 135700 | 1745962500 | 31200 | 31150 | 31250 | 31150 | 603 |
| 329 | 20231017 | 135600 | 1727163800 | 31200 | 31200 | 31250 | 31200 | 418 |
| 330 | 20231017 | 135500 | 1714121900 | 31250 | 31200 | 31250 | 31200 | 272 |
| 331 | 20231017 | 135400 | 1705633400 | 31200 | 31250 | 31250 | 31200 | 176 |
| 332 | 20231017 | 135300 | 1700142050 | 31250 | 31200 | 31250 | 31200 | 152 |
| 333 | 20231017 | 135200 | 1695398450 | 31200 | 31200 | 31250 | 31200 | 210 |
| 334 | 20231017 | 135100 | 1688846050 | 31200 | 31250 | 31250 | 31200 | 74 |
| 335 | 20231017 | 135000 | 1686536700 | 31200 | 31200 | 31250 | 31200 | 197 |
| 336 | 20231017 | 134900 | 1680389900 | 31200 | 31200 | 31250 | 31200 | 185 |
| 337 | 20231017 | 134800 | 1674615400 | 31200 | 31200 | 31250 | 31200 | 202 |
| 338 | 20231017 | 134700 | 1668312100 | 31250 | 31200 | 31250 | 31200 | 246 |
| 339 | 20231017 | 134600 | 1660634150 | 31250 | 31200 | 31250 | 31200 | 141 |
| 340 | 20231017 | 134500 | 1656233750 | 31250 | 31200 | 31250 | 31200 | 223 |
| 341 | 20231017 | 134400 | 1649275050 | 31200 | 31200 | 31250 | 31200 | 235 |
| 342 | 20231017 | 134300 | 1641941050 | 31200 | 31250 | 31250 | 31200 | 68 |
| 343 | 20231017 | 134200 | 1639819150 | 31200 | 31200 | 31200 | 31200 | 205 |
| 344 | 20231017 | 134100 | 1633423150 | 31200 | 31200 | 31250 | 31200 | 133 |
| 345 | 20231017 | 134000 | 1629272950 | 31200 | 31200 | 31200 | 31200 | 151 |
| 346 | 20231017 | 133900 | 1624561750 | 31200 | 31200 | 31200 | 31200 | 129 |
| 347 | 20231017 | 133800 | 1620536950 | 31200 | 31200 | 31250 | 31200 | 421 |
| 348 | 20231017 | 133700 | 1607395150 | 31150 | 31150 | 31200 | 31150 | 136 |
| 349 | 20231017 | 133600 | 1603158000 | 31200 | 31200 | 31250 | 31150 | 782 |
| 350 | 20231017 | 133500 | 1578760500 | 31200 | 31250 | 31250 | 31200 | 236 |
| 351 | 20231017 | 133400 | 1571387450 | 31250 | 31250 | 31300 | 31250 | 109 |
| 352 | 20231017 | 133300 | 1567980350 | 31250 | 31200 | 31300 | 31200 | 285 |
| 353 | 20231017 | 133200 | 1559073450 | 31200 | 31200 | 31250 | 31200 | 327 |
| 354 | 20231017 | 133100 | 1548863800 | 31250 | 31300 | 31300 | 31250 | 185 |
| 355 | 20231017 | 133000 | 1543082250 | 31300 | 31250 | 31300 | 31250 | 261 |
| 356 | 20231017 | 132900 | 1534923100 | 31250 | 31250 | 31300 | 31250 | 135 |
| 357 | 20231017 | 132800 | 1530704300 | 31250 | 31300 | 31300 | 31250 | 312 |
| 358 | 20231017 | 132700 | 1520950800 | 31250 | 31300 | 31300 | 31250 | 199 |
| 359 | 20231017 | 132600 | 1514729250 | 31250 | 31300 | 31350 | 31250 | 92 |
| 360 | 20231017 | 132500 | 1511849450 | 31300 | 31300 | 31350 | 31250 | 151 |
| 361 | 20231017 | 132400 | 1507122550 | 31250 | 31250 | 31300 | 31250 | 675 |
| 362 | 20231017 | 132300 | 1485998600 | 31250 | 31250 | 31300 | 31250 | 365 |
| 363 | 20231017 | 132200 | 1474590750 | 31250 | 31250 | 31350 | 31250 | 32 |
| 364 | 20231017 | 132100 | 1473588900 | 31300 | 31300 | 31350 | 31250 | 308 |
| 365 | 20231017 | 132000 | 1463950100 | 31250 | 31200 | 31300 | 31200 | 96 |
| 366 | 20231017 | 131900 | 1460949150 | 31300 | 31250 | 31300 | 31200 | 36 |
| 367 | 20231017 | 131800 | 1459823550 | 31200 | 31300 | 31300 | 31200 | 45 |
| 368 | 20231017 | 131700 | 1458415900 | 31250 | 31200 | 31300 | 31200 | 114 |
| 369 | 20231017 | 131600 | 1454852850 | 31250 | 31350 | 31350 | 31250 | 257 |
| 370 | 20231017 | 131500 | 1446818100 | 31250 | 31250 | 31350 | 31250 | 49 |
| 371 | 20231017 | 131400 | 1445285400 | 31250 | 31250 | 31300 | 31250 | 26 |
| 372 | 20231017 | 131300 | 1444472650 | 31250 | 31250 | 31300 | 31250 | 29 |
| 373 | 20231017 | 131200 | 1443566300 | 31250 | 31250 | 31250 | 31250 | 67 |
| 374 | 20231017 | 131100 | 1441472550 | 31250 | 31350 | 31350 | 31250 | 193 |
| 375 | 20231017 | 131000 | 1435435650 | 31300 | 31300 | 31300 | 31300 | 77 |
| 376 | 20231017 | 130900 | 1433025550 | 31300 | 31300 | 31300 | 31300 | 22 |
| 377 | 20231017 | 130800 | 1432336950 | 31300 | 31300 | 31350 | 31300 | 67 |
| 378 | 20231017 | 130700 | 1430238300 | 31300 | 31300 | 31350 | 31300 | 30 |
| 379 | 20231017 | 130600 | 1429299250 | 31300 | 31300 | 31350 | 31300 | 86 |
| 380 | 20231017 | 130500 | 1426605900 | 31300 | 31300 | 31300 | 31300 | 5 |
| 381 | 20231017 | 130400 | 1426449400 | 31300 | 31300 | 31350 | 31250 | 59 |
| 382 | 20231017 | 130300 | 1424603700 | 31250 | 31250 | 31300 | 31200 | 90 |
| 383 | 20231017 | 130200 | 1421789700 | 31250 | 31200 | 31250 | 31200 | 35 |
| 384 | 20231017 | 130100 | 1420696250 | 31250 | 31300 | 31300 | 31200 | 28 |
| 385 | 20231017 | 130000 | 1419821450 | 31250 | 31250 | 31250 | 31200 | 24 |
| 386 | 20231017 | 125900 | 1419071650 | 31200 | 31250 | 31350 | 31200 | 381 |
| 387 | 20231017 | 125800 | 1407165150 | 31250 | 31300 | 31300 | 31250 | 109 |
| 388 | 20231017 | 125700 | 1403753550 | 31300 | 31350 | 31350 | 31250 | 51 |
| 389 | 20231017 | 125600 | 1402157850 | 31250 | 31300 | 31350 | 31250 | 501 |
| 390 | 20231017 | 125500 | 1386468850 | 31250 | 31250 | 31300 | 31250 | 12 |
| 391 | 20231017 | 125400 | 1386093700 | 31250 | 31300 | 31350 | 31250 | 74 |
| 392 | 20231017 | 125300 | 1383776450 | 31250 | 31300 | 31300 | 31250 | 89 |
| 393 | 20231017 | 125200 | 1380992100 | 31300 | 31250 | 31300 | 31250 | 498 |
| 394 | 20231017 | 125100 | 1365408700 | 31250 | 31300 | 31300 | 31250 | 31 |
| 395 | 20231017 | 125000 | 1364439150 | 31250 | 31250 | 31300 | 31250 | 47 |
| 396 | 20231017 | 124900 | 1362969600 | 31250 | 31300 | 31300 | 31250 | 85 |
| 397 | 20231017 | 124800 | 1360311750 | 31250 | 31250 | 31250 | 31250 | 110 |
| 398 | 20231017 | 124700 | 1356874250 | 31250 | 31300 | 31300 | 31250 | 56 |
| 399 | 20231017 | 124600 | 1355122500 | 31250 | 31250 | 31250 | 31250 | 31 |
| 400 | 20231017 | 124500 | 1354153750 | 31250 | 31250 | 31300 | 31250 | 537 |
| 401 | 20231017 | 124400 | 1337355950 | 31250 | 31250 | 31300 | 31250 | 25 |
| 402 | 20231017 | 124300 | 1336574650 | 31250 | 31350 | 31350 | 31250 | 349 |
| 403 | 20231017 | 124200 | 1325653900 | 31300 | 31300 | 31350 | 31300 | 72 |
| 404 | 20231017 | 124100 | 1323399550 | 31300 | 31350 | 31350 | 31300 | 23 |
| 405 | 20231017 | 124000 | 1322679600 | 31300 | 31300 | 31350 | 31300 | 74 |
| 406 | 20231017 | 123900 | 1320363300 | 31300 | 31300 | 31350 | 31300 | 123 |
| 407 | 20231017 | 123800 | 1316512300 | 31250 | 31300 | 31350 | 31250 | 966 |
| 408 | 20231017 | 123700 | 1286239850 | 31300 | 31300 | 31350 | 31250 | 147 |
| 409 | 20231017 | 123600 | 1281634900 | 31300 | 31300 | 31300 | 31300 | 45 |
| 410 | 20231017 | 123500 | 1280226400 | 31300 | 31250 | 31350 | 31250 | 55 |
| 411 | 20231017 | 123400 | 1278505600 | 31250 | 31300 | 31350 | 31250 | 53 |
| 412 | 20231017 | 123300 | 1276847450 | 31250 | 31300 | 31300 | 31250 | 12 |
| 413 | 20231017 | 123200 | 1276472100 | 31300 | 31250 | 31300 | 31250 | 34 |
| 414 | 20231017 | 123100 | 1275408750 | 31250 | 31250 | 31300 | 31250 | 131 |
| 415 | 20231017 | 123000 | 1271311900 | 31350 | 31250 | 31350 | 31250 | 387 |
| 416 | 20231017 | 122900 | 1259202950 | 31250 | 31300 | 31350 | 31250 | 486 |
| 417 | 20231017 | 122800 | 1243998500 | 31250 | 31300 | 31350 | 31250 | 377 |
| 418 | 20231017 | 122700 | 1232200550 | 31250 | 31250 | 31300 | 31250 | 20 |
| 419 | 20231017 | 122600 | 1231575400 | 31250 | 31250 | 31300 | 31250 | 69 |
| 420 | 20231017 | 122500 | 1229417550 | 31300 | 31250 | 31300 | 31250 | 18 |
| 421 | 20231017 | 122400 | 1228854400 | 31250 | 31300 | 31350 | 31250 | 167 |
| 422 | 20231017 | 122300 | 1223628350 | 31300 | 31250 | 31350 | 31200 | 1011 |
| 423 | 20231017 | 122200 | 1191967100 | 31250 | 31250 | 31300 | 31250 | 44 |
| 424 | 20231017 | 122100 | 1190590500 | 31250 | 31250 | 31250 | 31250 | 63 |
| 425 | 20231017 | 122000 | 1188621750 | 31250 | 31250 | 31300 | 31250 | 123 |
| 426 | 20231017 | 121900 | 1184775400 | 31200 | 31250 | 31300 | 31200 | 108 |
| 427 | 20231017 | 121800 | 1181404000 | 31250 | 31250 | 31250 | 31200 | 51 |
| 428 | 20231017 | 121700 | 1179810700 | 31200 | 31250 | 31250 | 31200 | 46 |
| 429 | 20231017 | 121600 | 1178374000 | 31200 | 31250 | 31250 | 31200 | 98 |
| 430 | 20231017 | 121500 | 1175312100 | 31250 | 31250 | 31250 | 31150 | 1021 |
| 431 | 20231017 | 121400 | 1143415100 | 31250 | 31250 | 31300 | 31250 | 44 |
| 432 | 20231017 | 121300 | 1142040000 | 31250 | 31200 | 31300 | 31200 | 57 |
| 433 | 20231017 | 121200 | 1140257700 | 31200 | 31250 | 31250 | 31200 | 329 |
| 434 | 20231017 | 121100 | 1129979600 | 31200 | 31200 | 31200 | 31200 | 8 |
| 435 | 20231017 | 121000 | 1129730000 | 31200 | 31250 | 31250 | 31200 | 67 |
| 436 | 20231017 | 120900 | 1127639400 | 31200 | 31200 | 31200 | 31200 | 8 |
| 437 | 20231017 | 120800 | 1127389800 | 31200 | 31150 | 31250 | 31150 | 159 |
| 438 | 20231017 | 120700 | 1122426550 | 31200 | 31200 | 31200 | 31150 | 870 |
| 439 | 20231017 | 120600 | 1095300850 | 31200 | 31200 | 31200 | 31150 | 592 |
| 440 | 20231017 | 120500 | 1076831350 | 31150 | 31200 | 31200 | 31150 | 96 |
| 441 | 20231017 | 120400 | 1073838150 | 31200 | 31150 | 31300 | 31150 | 1099 |
| 442 | 20231017 | 120300 | 1039540050 | 31150 | 31250 | 31300 | 31150 | 737 |
| 443 | 20231017 | 120200 | 1016543400 | 31250 | 31250 | 31250 | 31250 | 27 |
| 444 | 20231017 | 120100 | 1015699650 | 31250 | 31250 | 31300 | 31250 | 155 |
| 445 | 20231017 | 120000 | 1010853750 | 31300 | 31250 | 31300 | 31250 | 74 |
| 446 | 20231017 | 115900 | 1008540450 | 31250 | 31300 | 31300 | 31250 | 81 |
| 447 | 20231017 | 115800 | 1006007750 | 31250 | 31250 | 31250 | 31250 | 30 |
| 448 | 20231017 | 115700 | 1005070250 | 31250 | 31250 | 31300 | 31250 | 22 |
| 449 | 20231017 | 115600 | 1004382700 | 31250 | 31250 | 31250 | 31250 | 81 |
| 450 | 20231017 | 115500 | 1001851450 | 31250 | 31250 | 31300 | 31250 | 45 |
| 451 | 20231017 | 115400 | 1000443800 | 31250 | 31250 | 31300 | 31250 | 52 |
| 452 | 20231017 | 115300 | 998818750 | 31250 | 31250 | 31250 | 31250 | 60 |
| 453 | 20231017 | 115200 | 996943750 | 31250 | 31250 | 31250 | 31250 | 15 |
| 454 | 20231017 | 115100 | 996475000 | 31250 | 31200 | 31250 | 31150 | 58 |
| 455 | 20231017 | 115000 | 994664450 | 31250 | 31200 | 31250 | 31150 | 66 |
| 456 | 20231017 | 114900 | 992607150 | 31250 | 31200 | 31250 | 31150 | 228 |
| 457 | 20231017 | 114800 | 985486650 | 31200 | 31200 | 31250 | 31200 | 69 |
| 458 | 20231017 | 114700 | 983331250 | 31200 | 31200 | 31250 | 31200 | 38 |
| 459 | 20231017 | 114600 | 982145550 | 31200 | 31250 | 31250 | 31200 | 50 |
| 460 | 20231017 | 114500 | 980584200 | 31250 | 31250 | 31250 | 31250 | 78 |
| 461 | 20231017 | 114400 | 978146700 | 31250 | 31250 | 31300 | 31200 | 80 |
| 462 | 20231017 | 114300 | 975646900 | 31250 | 31250 | 31250 | 31200 | 45 |
| 463 | 20231017 | 114200 | 974241800 | 31250 | 31200 | 31250 | 31150 | 93 |
| 464 | 20231017 | 114100 | 971338800 | 31200 | 31250 | 31250 | 31150 | 218 |
| 465 | 20231017 | 114000 | 964529450 | 31250 | 31200 | 31300 | 31200 | 549 |
| 466 | 20231017 | 113900 | 947377750 | 31150 | 31200 | 31200 | 31100 | 1109 |
| 467 | 20231017 | 113800 | 912834350 | 31200 | 31200 | 31200 | 31200 | 98 |
| 468 | 20231017 | 113700 | 909776750 | 31200 | 31200 | 31250 | 31150 | 73 |
| 469 | 20231017 | 113600 | 907500350 | 31200 | 31200 | 31250 | 31150 | 97 |
| 470 | 20231017 | 113500 | 904476150 | 31200 | 31200 | 31200 | 31150 | 146 |
| 471 | 20231017 | 113400 | 899925650 | 31200 | 31200 | 31250 | 31150 | 99 |
| 472 | 20231017 | 113300 | 896837000 | 31200 | 31200 | 31200 | 31150 | 86 |
| 473 | 20231017 | 113200 | 894156300 | 31150 | 31150 | 31250 | 31150 | 195 |
| 474 | 20231017 | 113100 | 888075700 | 31150 | 31150 | 31200 | 31150 | 93 |
| 475 | 20231017 | 113000 | 885177250 | 31150 | 31200 | 31200 | 31100 | 567 |
| 476 | 20231017 | 112900 | 867501050 | 31200 | 31200 | 31200 | 31200 | 121 |
| 477 | 20231017 | 112800 | 863725850 | 31200 | 31200 | 31250 | 31200 | 339 |
| 478 | 20231017 | 112700 | 853146800 | 31200 | 31150 | 31250 | 31150 | 143 |
| 479 | 20231017 | 112600 | 848688700 | 31150 | 31150 | 31150 | 31150 | 93 |
| 480 | 20231017 | 112500 | 845791750 | 31150 | 31150 | 31250 | 31100 | 302 |
| 481 | 20231017 | 112400 | 836371800 | 31150 | 31150 | 31200 | 31150 | 123 |
| 482 | 20231017 | 112300 | 832539600 | 31200 | 31150 | 31200 | 31150 | 104 |
| 483 | 20231017 | 112200 | 829296900 | 31150 | 31150 | 31200 | 31150 | 187 |
| 484 | 20231017 | 112100 | 823467200 | 31150 | 31100 | 31150 | 31100 | 118 |
| 485 | 20231017 | 112000 | 819795900 | 31100 | 31100 | 31150 | 31100 | 158 |
| 486 | 20231017 | 111900 | 814881900 | 31100 | 31150 | 31150 | 31100 | 90 |
| 487 | 20231017 | 111800 | 812078950 | 31150 | 31150 | 31150 | 31150 | 180 |
| 488 | 20231017 | 111700 | 806471950 | 31150 | 31150 | 31200 | 31150 | 100 |
| 489 | 20231017 | 111600 | 803356900 | 31150 | 31150 | 31150 | 31150 | 179 |
| 490 | 20231017 | 111500 | 797781050 | 31150 | 31150 | 31200 | 31150 | 228 |
| 491 | 20231017 | 111400 | 790670750 | 31150 | 31150 | 31200 | 31150 | 282 |
| 492 | 20231017 | 111300 | 781886400 | 31150 | 31150 | 31200 | 31150 | 235 |
| 493 | 20231017 | 111200 | 774561750 | 31150 | 31200 | 31200 | 31150 | 186 |
| 494 | 20231017 | 111100 | 768767100 | 31150 | 31200 | 31200 | 31150 | 131 |
| 495 | 20231017 | 111000 | 764684150 | 31150 | 31150 | 31200 | 31150 | 196 |
| 496 | 20231017 | 110900 | 758573250 | 31150 | 31150 | 31150 | 31150 | 85 |
| 497 | 20231017 | 110800 | 755925500 | 31150 | 31150 | 31150 | 31150 | 89 |
| 498 | 20231017 | 110700 | 753153150 | 31150 | 31250 | 31250 | 31150 | 189 |
| 499 | 20231017 | 110600 | 747258500 | 31150 | 31200 | 31250 | 31150 | 184 |
| 500 | 20231017 | 110500 | 741516650 | 31200 | 31200 | 31250 | 31200 | 246 |
| 501 | 20231017 | 110400 | 733840800 | 31200 | 31250 | 31300 | 31200 | 403 |
| 502 | 20231017 | 110300 | 721251700 | 31200 | 31200 | 31250 | 31200 | 243 |
| 503 | 20231017 | 110200 | 713664550 | 31200 | 31150 | 31300 | 31100 | 270 |
| 504 | 20231017 | 110100 | 705236100 | 31100 | 31100 | 31150 | 31100 | 61 |
| 505 | 20231017 | 110000 | 703338150 | 31100 | 31100 | 31150 | 31100 | 158 |
| 506 | 20231017 | 105900 | 698421400 | 31100 | 31150 | 31150 | 31100 | 128 |
| 507 | 20231017 | 105800 | 694437400 | 31150 | 31150 | 31150 | 31100 | 74 |
| 508 | 20231017 | 105700 | 692132550 | 31150 | 31100 | 31200 | 31100 | 1093 |
| 509 | 20231017 | 105600 | 658091150 | 31100 | 31150 | 31150 | 31100 | 127 |
| 510 | 20231017 | 105500 | 654136350 | 31100 | 31100 | 31200 | 31100 | 195 |
| 511 | 20231017 | 105400 | 648064000 | 31100 | 31050 | 31150 | 31050 | 404 |
| 512 | 20231017 | 105300 | 635503050 | 31050 | 31050 | 31050 | 31050 | 166 |
| 513 | 20231017 | 105200 | 630348750 | 31050 | 31150 | 31150 | 31050 | 1559 |
| 514 | 20231017 | 105100 | 581840000 | 31150 | 31150 | 31200 | 31150 | 235 |
| 515 | 20231017 | 105000 | 574519250 | 31150 | 31150 | 31200 | 31150 | 126 |
| 516 | 20231017 | 104900 | 570592350 | 31150 | 31150 | 31150 | 31150 | 97 |
| 517 | 20231017 | 104800 | 567570800 | 31200 | 31250 | 31250 | 31150 | 304 |
| 518 | 20231017 | 104700 | 558083750 | 31150 | 31200 | 31250 | 31150 | 213 |
| 519 | 20231017 | 104600 | 551442350 | 31150 | 31150 | 31200 | 31150 | 238 |
| 520 | 20231017 | 104500 | 544019500 | 31150 | 31200 | 31200 | 31150 | 140 |
| 521 | 20231017 | 104400 | 539656650 | 31150 | 31200 | 31250 | 31150 | 90 |
| 522 | 20231017 | 104300 | 536847850 | 31150 | 31200 | 31200 | 31150 | 5 |
| 523 | 20231017 | 104200 | 536692000 | 31150 | 31200 | 31200 | 31150 | 33 |
| 524 | 20231017 | 104100 | 535662600 | 31150 | 31250 | 31250 | 31150 | 34 |
| 525 | 20231017 | 104000 | 534600700 | 31150 | 31150 | 31250 | 31150 | 23 |
| 526 | 20231017 | 103900 | 533884050 | 31150 | 31250 | 31250 | 31150 | 259 |
| 527 | 20231017 | 103800 | 525804000 | 31250 | 31250 | 31250 | 31250 | 0 |
| 528 | 20231017 | 103700 | 525804000 | 31250 | 31250 | 31250 | 31250 | 2 |
| 529 | 20231017 | 103600 | 525741500 | 31200 | 31200 | 31250 | 31200 | 95 |
| 530 | 20231017 | 103500 | 522775950 | 31200 | 31250 | 31250 | 31150 | 190 |
| 531 | 20231017 | 103400 | 516852450 | 31200 | 31250 | 31250 | 31200 | 705 |
| 532 | 20231017 | 103300 | 494855900 | 31250 | 31250 | 31250 | 31250 | 28 |
| 533 | 20231017 | 103200 | 493980900 | 31200 | 31200 | 31200 | 31200 | 48 |
| 534 | 20231017 | 103100 | 492483300 | 31250 | 31250 | 31250 | 31250 | 30 |
| 535 | 20231017 | 103000 | 491545800 | 31250 | 31250 | 31250 | 31250 | 2 |
| 536 | 20231017 | 102900 | 491483300 | 31200 | 31200 | 31200 | 31200 | 22 |
| 537 | 20231017 | 102800 | 490796900 | 31200 | 31250 | 31250 | 31200 | 90 |
| 538 | 20231017 | 102700 | 487985400 | 31250 | 31200 | 31250 | 31200 | 181 |
| 539 | 20231017 | 102600 | 482331550 | 31200 | 31250 | 31250 | 31200 | 789 |
| 540 | 20231017 | 102500 | 457678300 | 31200 | 31200 | 31250 | 31200 | 71 |
| 541 | 20231017 | 102400 | 455461700 | 31250 | 31250 | 31250 | 31250 | 33 |
| 542 | 20231017 | 102300 | 454430450 | 31250 | 31250 | 31250 | 31200 | 97 |
| 543 | 20231017 | 102200 | 451403100 | 31200 | 31250 | 31250 | 31200 | 96 |
| 544 | 20231017 | 102100 | 448406450 | 31200 | 31200 | 31200 | 31200 | 28 |
| 545 | 20231017 | 102000 | 447532850 | 31250 | 31250 | 31250 | 31250 | 3 |
| 546 | 20231017 | 101900 | 447439100 | 31250 | 31250 | 31250 | 31250 | 50 |
| 547 | 20231017 | 101800 | 445876600 | 31200 | 31200 | 31250 | 31200 | 51 |
| 548 | 20231017 | 101700 | 444285150 | 31200 | 31200 | 31250 | 31200 | 180 |
| 549 | 20231017 | 101600 | 438665700 | 31200 | 31200 | 31250 | 31200 | 170 |
| 550 | 20231017 | 101500 | 433361650 | 31250 | 31250 | 31250 | 31200 | 199 |
| 551 | 20231017 | 101400 | 427146550 | 31300 | 31250 | 31300 | 31200 | 70 |
| 552 | 20231017 | 101300 | 424959650 | 31200 | 31250 | 31250 | 31200 | 49 |
| 553 | 20231017 | 101200 | 423430650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 554 | 20231017 | 101100 | 423430650 | 31250 | 31300 | 31300 | 31250 | 78 |
| 555 | 20231017 | 101000 | 420991600 | 31250 | 31200 | 31250 | 31200 | 141 |
| 556 | 20231017 | 100900 | 416586200 | 31250 | 31250 | 31250 | 31250 | 0 |
| 557 | 20231017 | 100800 | 416586200 | 31250 | 31200 | 31250 | 31200 | 128 |
| 558 | 20231017 | 100700 | 412587950 | 31250 | 31300 | 31300 | 31250 | 75 |
| 559 | 20231017 | 100600 | 410244150 | 31250 | 31250 | 31250 | 31250 | 25 |
| 560 | 20231017 | 100500 | 409462900 | 31250 | 31250 | 31250 | 31200 | 48 |
| 561 | 20231017 | 100400 | 407963200 | 31200 | 31250 | 31250 | 31200 | 40 |
| 562 | 20231017 | 100300 | 406714150 | 31200 | 31200 | 31200 | 31200 | 0 |
| 563 | 20231017 | 100200 | 406714150 | 31200 | 31250 | 31250 | 31200 | 271 |
| 564 | 20231017 | 100100 | 398247700 | 31250 | 31200 | 31250 | 31200 | 135 |
| 565 | 20231017 | 100000 | 394034700 | 31200 | 31250 | 31250 | 31200 | 22 |
| 566 | 20231017 | 095900 | 393348200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 567 | 20231017 | 095800 | 393348200 | 31200 | 31250 | 31300 | 31200 | 155 |
| 568 | 20231017 | 095700 | 388506150 | 31250 | 31200 | 31250 | 31200 | 47 |
| 569 | 20231017 | 095600 | 387038750 | 31200 | 31200 | 31200 | 31200 | 0 |
| 570 | 20231017 | 095500 | 387038750 | 31200 | 31200 | 31200 | 31200 | 30 |
| 571 | 20231017 | 095400 | 386102750 | 31250 | 31250 | 31250 | 31250 | 19 |
| 572 | 20231017 | 095300 | 385509000 | 31200 | 31250 | 31250 | 31200 | 52 |
| 573 | 20231017 | 095200 | 383885400 | 31250 | 31250 | 31250 | 31200 | 4 |
| 574 | 20231017 | 095100 | 383760450 | 31250 | 31200 | 31250 | 31200 | 11 |
| 575 | 20231017 | 095000 | 383417150 | 31300 | 31250 | 31300 | 31250 | 100 |
| 576 | 20231017 | 094900 | 380292100 | 31250 | 31250 | 31250 | 31200 | 125 |
| 577 | 20231017 | 094800 | 376386950 | 31250 | 31250 | 31250 | 31250 | 53 |
| 578 | 20231017 | 094700 | 374730700 | 31250 | 31250 | 31250 | 31200 | 138 |
| 579 | 20231017 | 094600 | 370419700 | 31250 | 31250 | 31250 | 31200 | 543 |
| 580 | 20231017 | 094500 | 353453450 | 31200 | 31200 | 31250 | 31200 | 39 |
| 581 | 20231017 | 094400 | 352236100 | 31200 | 31250 | 31250 | 31200 | 748 |
| 582 | 20231017 | 094300 | 328863850 | 31200 | 31200 | 31250 | 31200 | 1016 |
| 583 | 20231017 | 094200 | 297125000 | 31200 | 31200 | 31250 | 31200 | 495 |
| 584 | 20231017 | 094100 | 281664350 | 31250 | 31250 | 31250 | 31200 | 762 |
| 585 | 20231017 | 094000 | 257860700 | 31250 | 31300 | 31300 | 31250 | 122 |
| 586 | 20231017 | 093900 | 254048000 | 31250 | 31300 | 31300 | 31250 | 56 |
| 587 | 20231017 | 093800 | 252296200 | 31300 | 31300 | 31300 | 31250 | 183 |
| 588 | 20231017 | 093700 | 246573000 | 31300 | 31300 | 31350 | 31250 | 622 |
| 589 | 20231017 | 093600 | 227105450 | 31300 | 31300 | 31300 | 31300 | 271 |
| 590 | 20231017 | 093500 | 218623150 | 31300 | 31300 | 31300 | 31300 | 11 |
| 591 | 20231017 | 093400 | 218278850 | 31300 | 31300 | 31300 | 31300 | 0 |
| 592 | 20231017 | 093300 | 218278850 | 31300 | 31300 | 31300 | 31300 | 51 |
| 593 | 20231017 | 093200 | 216682550 | 31300 | 31350 | 31350 | 31300 | 26 |
| 594 | 20231017 | 093100 | 215868600 | 31350 | 31300 | 31350 | 31300 | 10 |
| 595 | 20231017 | 093000 | 215555300 | 31300 | 31350 | 31350 | 31300 | 26 |
| 596 | 20231017 | 092900 | 214741400 | 31300 | 31350 | 31350 | 31250 | 290 |
| 597 | 20231017 | 092800 | 205653300 | 31300 | 31350 | 31350 | 31300 | 436 |
| 598 | 20231017 | 092700 | 191999350 | 31350 | 31300 | 31350 | 31300 | 28 |
| 599 | 20231017 | 092600 | 191122550 | 31300 | 31350 | 31350 | 31300 | 40 |
| 600 | 20231017 | 092500 | 189868650 | 31400 | 31400 | 31400 | 31350 | 155 |
| 601 | 20231017 | 092400 | 185008750 | 31400 | 31400 | 31400 | 31350 | 18 |
| 602 | 20231017 | 092300 | 184443750 | 31450 | 31350 | 31450 | 31350 | 1696 |
| 603 | 20231017 | 092200 | 131240150 | 31350 | 31300 | 31350 | 31250 | 431 |
| 604 | 20231017 | 092100 | 117749950 | 31300 | 31300 | 31300 | 31250 | 73 |
| 605 | 20231017 | 092000 | 115465750 | 31350 | 31300 | 31350 | 31300 | 74 |
| 606 | 20231017 | 091900 | 113149150 | 31350 | 31300 | 31350 | 31250 | 65 |
| 607 | 20231017 | 091800 | 111115100 | 31350 | 31350 | 31350 | 31300 | 38 |
| 608 | 20231017 | 091700 | 109925250 | 31350 | 31300 | 31350 | 31300 | 37 |
| 609 | 20231017 | 091600 | 108766800 | 31350 | 31300 | 31350 | 31250 | 213 |
| 610 | 20231017 | 091500 | 102099750 | 31350 | 31350 | 31350 | 31350 | 0 |
| 611 | 20231017 | 091400 | 102099750 | 31350 | 31250 | 31350 | 31250 | 47 |
| 612 | 20231017 | 091300 | 100630600 | 31300 | 31250 | 31300 | 31250 | 402 |
| 613 | 20231017 | 091200 | 88050500 | 31350 | 31300 | 31350 | 31250 | 62 |
| 614 | 20231017 | 091100 | 86110750 | 31350 | 31200 | 31350 | 31200 | 106 |
| 615 | 20231017 | 091000 | 82794250 | 31200 | 31150 | 31400 | 31150 | 755 |
| 616 | 20231017 | 090900 | 59182950 | 31250 | 31200 | 31250 | 31150 | 443 |
| 617 | 20231017 | 090800 | 45358450 | 31250 | 31250 | 31250 | 31150 | 77 |
| 618 | 20231017 | 090700 | 42955650 | 31200 | 31200 | 31250 | 31200 | 304 |
| 619 | 20231017 | 090600 | 33470450 | 31250 | 31250 | 31250 | 31200 | 8 |
| 620 | 20231017 | 090500 | 33220550 | 31250 | 31250 | 31250 | 31250 | 5 |
| 621 | 20231017 | 090400 | 33064300 | 31250 | 31150 | 31250 | 31150 | 21 |
| 622 | 20231017 | 090300 | 32409850 | 31200 | 31150 | 31300 | 31150 | 159 |
| 623 | 20231017 | 090200 | 27449350 | 31150 | 31200 | 31300 | 31150 | 100 |
| 624 | 20231017 | 090100 | 24327450 | 31300 | 31250 | 31300 | 31200 | 44 |
| 625 | 20231017 | 090000 | 22953400 | 31300 | 31150 | 31300 | 31150 | 736 |