33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 1488 |
| 3 | 20231016 | 192500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20231016 | 192400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20231016 | 192300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20231016 | 192200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20231016 | 192100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20231016 | 192000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20231016 | 191900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20231016 | 191800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20231016 | 191700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20231016 | 191600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20231016 | 191500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20231016 | 191400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20231016 | 191300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20231016 | 191200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20231016 | 191100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20231016 | 191000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20231016 | 190900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20231016 | 190800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20231016 | 190700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20231016 | 190600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20231016 | 190500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20231016 | 190400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20231016 | 190300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20231016 | 190200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20231016 | 190100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20231016 | 190000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20231016 | 185900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20231016 | 185800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20231016 | 185700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20231016 | 185600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 1488 |
| 33 | 20231016 | 185500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20231016 | 185400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20231016 | 185300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20231016 | 185200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20231016 | 185100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20231016 | 185000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20231016 | 184900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20231016 | 184800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20231016 | 184700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20231016 | 184600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20231016 | 184500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20231016 | 184400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20231016 | 184300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20231016 | 184200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20231016 | 184100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20231016 | 184000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20231016 | 183900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20231016 | 183800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20231016 | 183700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20231016 | 183600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20231016 | 183500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20231016 | 183400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20231016 | 183300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20231016 | 183200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20231016 | 183100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20231016 | 183000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20231016 | 182900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20231016 | 182800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20231016 | 182700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20231016 | 182600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 1488 |
| 63 | 20231016 | 182500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20231016 | 182400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20231016 | 182300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20231016 | 182200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20231016 | 182100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20231016 | 182000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20231016 | 181900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20231016 | 181800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20231016 | 181700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20231016 | 181600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20231016 | 181500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20231016 | 181400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20231016 | 181300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20231016 | 181200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20231016 | 181100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20231016 | 181000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20231016 | 180900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20231016 | 180800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20231016 | 180700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20231016 | 180600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20231016 | 180500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20231016 | 180400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20231016 | 180300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20231016 | 180200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20231016 | 180100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20231016 | 180000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20231016 | 175900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20231016 | 175800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20231016 | 175700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20231016 | 175600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 1488 |
| 93 | 20231016 | 175500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20231016 | 175400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20231016 | 175300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20231016 | 175200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20231016 | 175100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20231016 | 175000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20231016 | 174900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20231016 | 174800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20231016 | 174700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20231016 | 174600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20231016 | 174500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20231016 | 174400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20231016 | 174300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20231016 | 174200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20231016 | 174100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20231016 | 174000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20231016 | 173900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20231016 | 173800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20231016 | 173700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20231016 | 173600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20231016 | 173500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20231016 | 173400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20231016 | 173300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20231016 | 173200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20231016 | 173100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20231016 | 173000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20231016 | 172900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20231016 | 172800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20231016 | 172700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20231016 | 172600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 1488 |
| 123 | 20231016 | 172500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20231016 | 172400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20231016 | 172300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20231016 | 172200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20231016 | 172100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20231016 | 172000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20231016 | 171900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20231016 | 171800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20231016 | 171700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20231016 | 171600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20231016 | 171500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20231016 | 171400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20231016 | 171300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20231016 | 171200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20231016 | 171100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20231016 | 171000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20231016 | 170900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20231016 | 170800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20231016 | 170700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20231016 | 170600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20231016 | 170500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20231016 | 170400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20231016 | 170300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20231016 | 170200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20231016 | 170100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20231016 | 170000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20231016 | 165900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20231016 | 165800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20231016 | 165700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20231016 | 165600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 1488 |
| 153 | 20231016 | 165500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20231016 | 165400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20231016 | 165300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20231016 | 165200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20231016 | 165100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20231016 | 165000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20231016 | 164900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20231016 | 164800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20231016 | 164700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20231016 | 164600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20231016 | 164500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20231016 | 164400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20231016 | 164300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20231016 | 164200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20231016 | 164100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20231016 | 164000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20231016 | 163900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20231016 | 163800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20231016 | 163700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20231016 | 163600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20231016 | 163500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20231016 | 163400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20231016 | 163300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20231016 | 163200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20231016 | 163100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20231016 | 163000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20231016 | 162900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20231016 | 162800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20231016 | 162700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20231016 | 162600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 1488 |
| 183 | 20231016 | 162500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20231016 | 162400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 185 | 20231016 | 162300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 186 | 20231016 | 162200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 187 | 20231016 | 162100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 188 | 20231016 | 162000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 189 | 20231016 | 161900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 190 | 20231016 | 161800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 191 | 20231016 | 161700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 192 | 20231016 | 161600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 193 | 20231016 | 161500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 194 | 20231016 | 161400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 195 | 20231016 | 161300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 196 | 20231016 | 161200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 197 | 20231016 | 161100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 198 | 20231016 | 161000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 199 | 20231016 | 160900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 200 | 20231016 | 160800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 201 | 20231016 | 160700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 202 | 20231016 | 160600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 203 | 20231016 | 160500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 204 | 20231016 | 160400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 205 | 20231016 | 160300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 206 | 20231016 | 160200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 207 | 20231016 | 160100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 208 | 20231016 | 160000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 209 | 20231016 | 155900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 210 | 20231016 | 155800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 211 | 20231016 | 155700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 212 | 20231016 | 155600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 1488 |
| 213 | 20231016 | 155500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 214 | 20231016 | 155400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 215 | 20231016 | 155300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 216 | 20231016 | 155200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 217 | 20231016 | 155100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 218 | 20231016 | 155000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 219 | 20231016 | 154900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 220 | 20231016 | 154800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 221 | 20231016 | 154700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 222 | 20231016 | 154600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 223 | 20231016 | 154500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 224 | 20231016 | 154400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 225 | 20231016 | 154300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 226 | 20231016 | 154200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 227 | 20231016 | 154100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 228 | 20231016 | 154000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 229 | 20231016 | 153900 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 230 | 20231016 | 153800 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 231 | 20231016 | 153700 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 232 | 20231016 | 153600 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 233 | 20231016 | 153500 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 234 | 20231016 | 153400 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 235 | 20231016 | 153300 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 236 | 20231016 | 153200 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 237 | 20231016 | 153100 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 238 | 20231016 | 153000 | 3485541450 | 30450 | 30450 | 30450 | 30450 | 1488 |
| 239 | 20231016 | 152900 | 3440231850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 240 | 20231016 | 152800 | 3440231850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 241 | 20231016 | 152700 | 3440231850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 242 | 20231016 | 152600 | 3440231850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 243 | 20231016 | 152500 | 3440231850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 244 | 20231016 | 152400 | 3440231850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 245 | 20231016 | 152300 | 3440231850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 246 | 20231016 | 152200 | 3440231850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 247 | 20231016 | 152100 | 3440231850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 248 | 20231016 | 152000 | 3440231850 | 30400 | 30400 | 30400 | 30400 | 0 |
| 249 | 20231016 | 151900 | 3440231850 | 30400 | 30400 | 30450 | 30350 | 2706 |
| 250 | 20231016 | 151800 | 3357948400 | 30450 | 30300 | 30450 | 30300 | 611 |
| 251 | 20231016 | 151700 | 3339398750 | 30400 | 30350 | 30400 | 30300 | 71 |
| 252 | 20231016 | 151600 | 3337244850 | 30400 | 30350 | 30400 | 30350 | 356 |
| 253 | 20231016 | 151500 | 3326438150 | 30350 | 30400 | 30400 | 30350 | 184 |
| 254 | 20231016 | 151400 | 3320847550 | 30350 | 30500 | 30500 | 30350 | 346 |
| 255 | 20231016 | 151300 | 3310342550 | 30500 | 30400 | 30500 | 30350 | 206 |
| 256 | 20231016 | 151200 | 3304080450 | 30400 | 30400 | 30400 | 30350 | 149 |
| 257 | 20231016 | 151100 | 3299551200 | 30400 | 30450 | 30450 | 30400 | 40 |
| 258 | 20231016 | 151000 | 3298335000 | 30450 | 30500 | 30500 | 30450 | 194 |
| 259 | 20231016 | 150900 | 3292423150 | 30500 | 30500 | 30550 | 30450 | 177 |
| 260 | 20231016 | 150800 | 3287028150 | 30500 | 30500 | 30500 | 30400 | 170 |
| 261 | 20231016 | 150700 | 3281849250 | 30500 | 30500 | 30500 | 30450 | 349 |
| 262 | 20231016 | 150600 | 3271218300 | 30500 | 30500 | 30500 | 30500 | 79 |
| 263 | 20231016 | 150500 | 3268808800 | 30500 | 30550 | 30550 | 30500 | 162 |
| 264 | 20231016 | 150400 | 3263864050 | 30550 | 30550 | 30600 | 30550 | 254 |
| 265 | 20231016 | 150300 | 3256097350 | 30550 | 30650 | 30650 | 30550 | 136 |
| 266 | 20231016 | 150200 | 3251935700 | 30650 | 30450 | 30650 | 30450 | 2754 |
| 267 | 20231016 | 150100 | 3167684800 | 30400 | 30450 | 30450 | 30300 | 312 |
| 268 | 20231016 | 150000 | 3158199850 | 30450 | 30450 | 30500 | 30450 | 111 |
| 269 | 20231016 | 145900 | 3154817450 | 30450 | 30350 | 30500 | 30350 | 387 |
| 270 | 20231016 | 145800 | 3143041600 | 30350 | 30350 | 30400 | 30350 | 94 |
| 271 | 20231016 | 145700 | 3140187900 | 30300 | 30300 | 30350 | 30300 | 263 |
| 272 | 20231016 | 145600 | 3132217650 | 30300 | 30350 | 30350 | 30300 | 173 |
| 273 | 20231016 | 145500 | 3126973150 | 30350 | 30400 | 30400 | 30350 | 106 |
| 274 | 20231016 | 145400 | 3123753200 | 30400 | 30350 | 30400 | 30300 | 362 |
| 275 | 20231016 | 145300 | 3112769150 | 30350 | 30400 | 30400 | 30300 | 170 |
| 276 | 20231016 | 145200 | 3107608500 | 30450 | 30400 | 30450 | 30400 | 163 |
| 277 | 20231016 | 145100 | 3102650200 | 30400 | 30400 | 30450 | 30400 | 158 |
| 278 | 20231016 | 145000 | 3097846900 | 30400 | 30400 | 30400 | 30350 | 224 |
| 279 | 20231016 | 144900 | 3091044950 | 30400 | 30400 | 30400 | 30350 | 270 |
| 280 | 20231016 | 144800 | 3082841600 | 30400 | 30400 | 30400 | 30350 | 176 |
| 281 | 20231016 | 144700 | 3077491250 | 30400 | 30400 | 30400 | 30400 | 84 |
| 282 | 20231016 | 144600 | 3074937650 | 30450 | 30350 | 30450 | 30350 | 169 |
| 283 | 20231016 | 144500 | 3069806900 | 30350 | 30350 | 30400 | 30300 | 290 |
| 284 | 20231016 | 144400 | 3061006800 | 30350 | 30350 | 30350 | 30300 | 310 |
| 285 | 20231016 | 144300 | 3051602700 | 30350 | 30350 | 30350 | 30300 | 263 |
| 286 | 20231016 | 144200 | 3043628500 | 30350 | 30350 | 30350 | 30300 | 301 |
| 287 | 20231016 | 144100 | 3034503400 | 30350 | 30400 | 30450 | 30350 | 266 |
| 288 | 20231016 | 144000 | 3026422350 | 30400 | 30450 | 30450 | 30400 | 91 |
| 289 | 20231016 | 143900 | 3023651600 | 30450 | 30350 | 30450 | 30350 | 355 |
| 290 | 20231016 | 143800 | 3012867150 | 30350 | 30400 | 30400 | 30350 | 231 |
| 291 | 20231016 | 143700 | 3005852750 | 30350 | 30400 | 30450 | 30300 | 588 |
| 292 | 20231016 | 143600 | 2987993150 | 30400 | 30450 | 30450 | 30400 | 131 |
| 293 | 20231016 | 143500 | 2984010600 | 30450 | 30550 | 30550 | 30450 | 196 |
| 294 | 20231016 | 143400 | 2978038950 | 30600 | 30500 | 30600 | 30450 | 285 |
| 295 | 20231016 | 143300 | 2969346700 | 30500 | 30500 | 30550 | 30500 | 248 |
| 296 | 20231016 | 143200 | 2961773950 | 30500 | 30550 | 30550 | 30500 | 1276 |
| 297 | 20231016 | 143100 | 2922852200 | 30500 | 30500 | 30550 | 30500 | 199 |
| 298 | 20231016 | 143000 | 2916780550 | 30550 | 30550 | 30600 | 30550 | 216 |
| 299 | 20231016 | 142900 | 2910181500 | 30550 | 30550 | 30600 | 30500 | 546 |
| 300 | 20231016 | 142800 | 2893516100 | 30550 | 30650 | 30650 | 30500 | 123 |
| 301 | 20231016 | 142700 | 2889760500 | 30650 | 30400 | 30650 | 30400 | 284 |
| 302 | 20231016 | 142600 | 2881096750 | 30400 | 30450 | 30450 | 30400 | 171 |
| 303 | 20231016 | 142500 | 2875893150 | 30450 | 30400 | 30450 | 30350 | 322 |
| 304 | 20231016 | 142400 | 2866103150 | 30400 | 30500 | 30500 | 30400 | 393 |
| 305 | 20231016 | 142300 | 2854138100 | 30500 | 30550 | 30550 | 30500 | 567 |
| 306 | 20231016 | 142200 | 2836819200 | 30600 | 30550 | 30600 | 30500 | 409 |
| 307 | 20231016 | 142100 | 2824340400 | 30600 | 30550 | 30650 | 30550 | 247 |
| 308 | 20231016 | 142000 | 2816785000 | 30500 | 30500 | 30700 | 30450 | 876 |
| 309 | 20231016 | 141900 | 2790017900 | 30500 | 30400 | 30500 | 30400 | 1165 |
| 310 | 20231016 | 141800 | 2754545150 | 30400 | 30400 | 30400 | 30350 | 245 |
| 311 | 20231016 | 141700 | 2747101150 | 30400 | 30300 | 30400 | 30300 | 281 |
| 312 | 20231016 | 141600 | 2738572900 | 30300 | 30400 | 30400 | 30300 | 285 |
| 313 | 20231016 | 141500 | 2729919850 | 30400 | 30400 | 30400 | 30400 | 82 |
| 314 | 20231016 | 141400 | 2727427050 | 30350 | 30350 | 30400 | 30350 | 237 |
| 315 | 20231016 | 141300 | 2720229750 | 30350 | 30300 | 30400 | 30300 | 220 |
| 316 | 20231016 | 141200 | 2713549450 | 30300 | 30400 | 30400 | 30300 | 231 |
| 317 | 20231016 | 141100 | 2706536850 | 30400 | 30300 | 30400 | 30300 | 148 |
| 318 | 20231016 | 141000 | 2702044600 | 30300 | 30350 | 30400 | 30300 | 134 |
| 319 | 20231016 | 140900 | 2697977950 | 30250 | 30300 | 30400 | 30250 | 256 |
| 320 | 20231016 | 140800 | 2690216000 | 30300 | 30250 | 30350 | 30250 | 184 |
| 321 | 20231016 | 140700 | 2684632850 | 30250 | 30300 | 30350 | 30250 | 215 |
| 322 | 20231016 | 140600 | 2678118600 | 30300 | 30200 | 30300 | 30200 | 859 |
| 323 | 20231016 | 140500 | 2652172500 | 30100 | 30200 | 30200 | 30100 | 292 |
| 324 | 20231016 | 140400 | 2643364300 | 30150 | 30150 | 30200 | 30150 | 133 |
| 325 | 20231016 | 140300 | 2639352950 | 30200 | 30150 | 30200 | 30150 | 335 |
| 326 | 20231016 | 140200 | 2629244700 | 30200 | 30200 | 30200 | 30150 | 6 |
| 327 | 20231016 | 140100 | 2629063600 | 30150 | 30100 | 30200 | 30100 | 517 |
| 328 | 20231016 | 140000 | 2613474950 | 30050 | 30150 | 30150 | 30050 | 161 |
| 329 | 20231016 | 135900 | 2608627550 | 30150 | 30150 | 30150 | 30100 | 153 |
| 330 | 20231016 | 135800 | 2604020150 | 30150 | 30150 | 30150 | 30100 | 296 |
| 331 | 20231016 | 135700 | 2595102900 | 30150 | 30100 | 30150 | 30100 | 140 |
| 332 | 20231016 | 135600 | 2590887200 | 30100 | 30100 | 30150 | 30100 | 38 |
| 333 | 20231016 | 135500 | 2589742050 | 30100 | 30150 | 30150 | 30100 | 170 |
| 334 | 20231016 | 135400 | 2584623150 | 30150 | 30150 | 30150 | 30100 | 190 |
| 335 | 20231016 | 135300 | 2578900450 | 30150 | 30150 | 30150 | 30150 | 172 |
| 336 | 20231016 | 135200 | 2573714650 | 30100 | 30200 | 30200 | 30100 | 64 |
| 337 | 20231016 | 135100 | 2571784500 | 30200 | 30100 | 30200 | 30050 | 226 |
| 338 | 20231016 | 135000 | 2564985750 | 30100 | 30100 | 30100 | 30100 | 44 |
| 339 | 20231016 | 134900 | 2563661350 | 30100 | 30100 | 30100 | 30100 | 326 |
| 340 | 20231016 | 134800 | 2553848750 | 30050 | 30100 | 30100 | 30050 | 742 |
| 341 | 20231016 | 134700 | 2531541250 | 30100 | 30100 | 30100 | 30050 | 284 |
| 342 | 20231016 | 134600 | 2522996250 | 30100 | 30200 | 30200 | 30100 | 99 |
| 343 | 20231016 | 134500 | 2520010550 | 30200 | 30150 | 30200 | 30100 | 1366 |
| 344 | 20231016 | 134400 | 2478844400 | 30150 | 30150 | 30200 | 30100 | 751 |
| 345 | 20231016 | 134300 | 2456202600 | 30150 | 30200 | 30200 | 30150 | 358 |
| 346 | 20231016 | 134200 | 2445402700 | 30150 | 30200 | 30200 | 30150 | 793 |
| 347 | 20231016 | 134100 | 2421458800 | 30250 | 30250 | 30300 | 30250 | 511 |
| 348 | 20231016 | 134000 | 2405997400 | 30300 | 30250 | 30300 | 30250 | 135 |
| 349 | 20231016 | 133900 | 2401912400 | 30300 | 30300 | 30300 | 30300 | 242 |
| 350 | 20231016 | 133800 | 2394579800 | 30350 | 30350 | 30400 | 30300 | 220 |
| 351 | 20231016 | 133700 | 2387903500 | 30400 | 30300 | 30400 | 30300 | 222 |
| 352 | 20231016 | 133600 | 2381174750 | 30300 | 30300 | 30300 | 30300 | 180 |
| 353 | 20231016 | 133500 | 2375720750 | 30400 | 30400 | 30400 | 30350 | 277 |
| 354 | 20231016 | 133400 | 2367308100 | 30400 | 30350 | 30400 | 30350 | 375 |
| 355 | 20231016 | 133300 | 2355925600 | 30400 | 30400 | 30450 | 30400 | 193 |
| 356 | 20231016 | 133200 | 2350057150 | 30350 | 30350 | 30350 | 30350 | 160 |
| 357 | 20231016 | 133100 | 2345201150 | 30400 | 30400 | 30400 | 30350 | 116 |
| 358 | 20231016 | 133000 | 2341675150 | 30350 | 30400 | 30400 | 30350 | 111 |
| 359 | 20231016 | 132900 | 2338305050 | 30350 | 30400 | 30400 | 30350 | 159 |
| 360 | 20231016 | 132800 | 2333477800 | 30400 | 30350 | 30450 | 30350 | 192 |
| 361 | 20231016 | 132700 | 2327644000 | 30350 | 30350 | 30350 | 30300 | 141 |
| 362 | 20231016 | 132600 | 2323364700 | 30350 | 30350 | 30350 | 30350 | 77 |
| 363 | 20231016 | 132500 | 2321027750 | 30400 | 30350 | 30400 | 30350 | 220 |
| 364 | 20231016 | 132400 | 2314344700 | 30400 | 30350 | 30400 | 30350 | 30 |
| 365 | 20231016 | 132300 | 2313432950 | 30350 | 30400 | 30400 | 30350 | 105 |
| 366 | 20231016 | 132200 | 2310244900 | 30400 | 30400 | 30400 | 30350 | 290 |
| 367 | 20231016 | 132100 | 2301435500 | 30400 | 30400 | 30400 | 30350 | 148 |
| 368 | 20231016 | 132000 | 2296942100 | 30400 | 30350 | 30400 | 30350 | 151 |
| 369 | 20231016 | 131900 | 2292358050 | 30350 | 30350 | 30400 | 30300 | 156 |
| 370 | 20231016 | 131800 | 2287629200 | 30350 | 30350 | 30350 | 30350 | 38 |
| 371 | 20231016 | 131700 | 2286475900 | 30350 | 30350 | 30350 | 30350 | 339 |
| 372 | 20231016 | 131600 | 2276187250 | 30350 | 30400 | 30450 | 30350 | 186 |
| 373 | 20231016 | 131500 | 2270535600 | 30400 | 30450 | 30450 | 30350 | 306 |
| 374 | 20231016 | 131400 | 2261243850 | 30400 | 30400 | 30400 | 30350 | 91 |
| 375 | 20231016 | 131300 | 2258480650 | 30400 | 30400 | 30450 | 30350 | 214 |
| 376 | 20231016 | 131200 | 2251974200 | 30450 | 30400 | 30450 | 30400 | 169 |
| 377 | 20231016 | 131100 | 2246828400 | 30400 | 30450 | 30450 | 30400 | 202 |
| 378 | 20231016 | 131000 | 2240686350 | 30450 | 30500 | 30500 | 30450 | 56 |
| 379 | 20231016 | 130900 | 2238979600 | 30500 | 30550 | 30550 | 30500 | 299 |
| 380 | 20231016 | 130800 | 2229858650 | 30500 | 30550 | 30550 | 30500 | 161 |
| 381 | 20231016 | 130700 | 2224940500 | 30550 | 30550 | 30550 | 30450 | 1586 |
| 382 | 20231016 | 130600 | 2176558850 | 30550 | 30500 | 30550 | 30500 | 68 |
| 383 | 20231016 | 130500 | 2174481750 | 30500 | 30550 | 30550 | 30500 | 149 |
| 384 | 20231016 | 130400 | 2169936000 | 30500 | 30550 | 30550 | 30500 | 266 |
| 385 | 20231016 | 130300 | 2161816150 | 30550 | 30600 | 30600 | 30500 | 233 |
| 386 | 20231016 | 130200 | 2154689050 | 30550 | 30600 | 30600 | 30550 | 138 |
| 387 | 20231016 | 130100 | 2150472900 | 30600 | 30550 | 30600 | 30550 | 288 |
| 388 | 20231016 | 130000 | 2141667900 | 30600 | 30500 | 30600 | 30500 | 213 |
| 389 | 20231016 | 125900 | 2135165400 | 30550 | 30550 | 30550 | 30550 | 253 |
| 390 | 20231016 | 125800 | 2127436250 | 30550 | 30650 | 30650 | 30550 | 178 |
| 391 | 20231016 | 125700 | 2121995850 | 30650 | 30650 | 30700 | 30600 | 349 |
| 392 | 20231016 | 125600 | 2111311150 | 30650 | 30650 | 30650 | 30650 | 299 |
| 393 | 20231016 | 125500 | 2102146800 | 30700 | 30650 | 30700 | 30650 | 14 |
| 394 | 20231016 | 125400 | 2101717650 | 30700 | 30650 | 30700 | 30650 | 59 |
| 395 | 20231016 | 125300 | 2099907600 | 30650 | 30650 | 30650 | 30600 | 49 |
| 396 | 20231016 | 125200 | 2098406100 | 30650 | 30750 | 30750 | 30650 | 1550 |
| 397 | 20231016 | 125100 | 2050865550 | 30800 | 30750 | 30800 | 30750 | 14 |
| 398 | 20231016 | 125000 | 2050434400 | 30700 | 30750 | 30800 | 30700 | 246 |
| 399 | 20231016 | 124900 | 2042868300 | 30700 | 30700 | 30700 | 30650 | 37 |
| 400 | 20231016 | 124800 | 2041732750 | 30700 | 30750 | 30750 | 30700 | 45 |
| 401 | 20231016 | 124700 | 2040350250 | 30750 | 30650 | 30750 | 30650 | 197 |
| 402 | 20231016 | 124600 | 2034297950 | 30700 | 30650 | 30700 | 30650 | 9 |
| 403 | 20231016 | 124500 | 2034022050 | 30750 | 30750 | 30750 | 30650 | 148 |
| 404 | 20231016 | 124400 | 2029471350 | 30750 | 30700 | 30750 | 30600 | 97 |
| 405 | 20231016 | 124300 | 2026495250 | 30650 | 30650 | 30650 | 30650 | 12 |
| 406 | 20231016 | 124200 | 2026127450 | 30650 | 30750 | 30800 | 30650 | 333 |
| 407 | 20231016 | 124100 | 2015906300 | 30750 | 30800 | 30800 | 30750 | 164 |
| 408 | 20231016 | 124000 | 2010855250 | 30850 | 30650 | 30900 | 30650 | 454 |
| 409 | 20231016 | 123900 | 1996849850 | 30700 | 30650 | 30700 | 30650 | 31 |
| 410 | 20231016 | 123800 | 1995898400 | 30700 | 30650 | 30700 | 30650 | 42 |
| 411 | 20231016 | 123700 | 1994609300 | 30600 | 30650 | 30700 | 30550 | 1205 |
| 412 | 20231016 | 123600 | 1957732000 | 30600 | 30600 | 30600 | 30600 | 70 |
| 413 | 20231016 | 123500 | 1955590000 | 30600 | 30650 | 30650 | 30600 | 49 |
| 414 | 20231016 | 123400 | 1954089000 | 30650 | 30600 | 30700 | 30600 | 93 |
| 415 | 20231016 | 123300 | 1951237850 | 30600 | 30650 | 30650 | 30600 | 410 |
| 416 | 20231016 | 123200 | 1938691350 | 30650 | 30700 | 30700 | 30650 | 52 |
| 417 | 20231016 | 123100 | 1937095300 | 30650 | 30600 | 30650 | 30600 | 248 |
| 418 | 20231016 | 123000 | 1929497150 | 30600 | 30600 | 30700 | 30600 | 70 |
| 419 | 20231016 | 122900 | 1927351250 | 30700 | 30650 | 30700 | 30650 | 300 |
| 420 | 20231016 | 122800 | 1918154650 | 30650 | 30750 | 30750 | 30650 | 324 |
| 421 | 20231016 | 122700 | 1908219850 | 30750 | 30650 | 30800 | 30650 | 15 |
| 422 | 20231016 | 122600 | 1907758650 | 30650 | 30700 | 30750 | 30650 | 672 |
| 423 | 20231016 | 122500 | 1887152600 | 30700 | 30750 | 30750 | 30700 | 6 |
| 424 | 20231016 | 122400 | 1886968350 | 30800 | 30650 | 30800 | 30650 | 130 |
| 425 | 20231016 | 122300 | 1882973650 | 30650 | 30650 | 30700 | 30650 | 47 |
| 426 | 20231016 | 122200 | 1881532300 | 30700 | 30750 | 30750 | 30700 | 13 |
| 427 | 20231016 | 122100 | 1881133050 | 30800 | 30650 | 30800 | 30650 | 802 |
| 428 | 20231016 | 122000 | 1856511950 | 30650 | 30700 | 30750 | 30650 | 123 |
| 429 | 20231016 | 121900 | 1852734550 | 30750 | 30700 | 30750 | 30700 | 54 |
| 430 | 20231016 | 121800 | 1851075300 | 30800 | 30700 | 30850 | 30700 | 241 |
| 431 | 20231016 | 121700 | 1843659650 | 30700 | 30700 | 30700 | 30700 | 2 |
| 432 | 20231016 | 121600 | 1843598250 | 30800 | 30750 | 30800 | 30650 | 377 |
| 433 | 20231016 | 121500 | 1832026350 | 30750 | 30850 | 30850 | 30750 | 72 |
| 434 | 20231016 | 121400 | 1829805450 | 30900 | 30650 | 30900 | 30650 | 660 |
| 435 | 20231016 | 121300 | 1809457250 | 30700 | 30750 | 30750 | 30700 | 21 |
| 436 | 20231016 | 121200 | 1808811900 | 30750 | 30850 | 30850 | 30750 | 68 |
| 437 | 20231016 | 121100 | 1806715150 | 30850 | 30700 | 30850 | 30650 | 912 |
| 438 | 20231016 | 121000 | 1778660500 | 30750 | 30700 | 30750 | 30700 | 347 |
| 439 | 20231016 | 120900 | 1768007300 | 30800 | 30700 | 30800 | 30650 | 1249 |
| 440 | 20231016 | 120800 | 1729661850 | 30650 | 30700 | 30700 | 30650 | 41 |
| 441 | 20231016 | 120700 | 1728403350 | 30650 | 30700 | 30700 | 30650 | 228 |
| 442 | 20231016 | 120600 | 1721404100 | 30700 | 30650 | 30700 | 30650 | 154 |
| 443 | 20231016 | 120500 | 1716682750 | 30600 | 30600 | 30650 | 30600 | 489 |
| 444 | 20231016 | 120400 | 1701702800 | 30600 | 30600 | 30650 | 30600 | 361 |
| 445 | 20231016 | 120300 | 1690654150 | 30600 | 30550 | 30600 | 30500 | 609 |
| 446 | 20231016 | 120200 | 1672048300 | 30500 | 30500 | 30500 | 30450 | 1175 |
| 447 | 20231016 | 120100 | 1636211000 | 30500 | 30450 | 30500 | 30450 | 487 |
| 448 | 20231016 | 120000 | 1621357800 | 30300 | 30400 | 30500 | 30300 | 732 |
| 449 | 20231016 | 115900 | 1599043750 | 30400 | 30400 | 30400 | 30350 | 65 |
| 450 | 20231016 | 115800 | 1597068000 | 30400 | 30350 | 30400 | 30350 | 254 |
| 451 | 20231016 | 115700 | 1589357850 | 30350 | 30350 | 30400 | 30350 | 65 |
| 452 | 20231016 | 115600 | 1587385050 | 30450 | 30400 | 30500 | 30400 | 299 |
| 453 | 20231016 | 115500 | 1578284700 | 30400 | 30400 | 30450 | 30400 | 601 |
| 454 | 20231016 | 115400 | 1560008000 | 30450 | 30400 | 30450 | 30400 | 30 |
| 455 | 20231016 | 115300 | 1559094700 | 30500 | 30500 | 30500 | 30450 | 96 |
| 456 | 20231016 | 115200 | 1556166950 | 30450 | 30450 | 30450 | 30450 | 1 |
| 457 | 20231016 | 115100 | 1556136500 | 30500 | 30450 | 30500 | 30400 | 973 |
| 458 | 20231016 | 115000 | 1526484000 | 30350 | 30450 | 30500 | 30350 | 214 |
| 459 | 20231016 | 114900 | 1519972200 | 30450 | 30350 | 30500 | 30350 | 1939 |
| 460 | 20231016 | 114800 | 1460880650 | 30400 | 30400 | 30400 | 30350 | 51 |
| 461 | 20231016 | 114700 | 1459330300 | 30450 | 30450 | 30500 | 30350 | 2199 |
| 462 | 20231016 | 114600 | 1392277600 | 30500 | 30450 | 30500 | 30400 | 597 |
| 463 | 20231016 | 114500 | 1374087700 | 30350 | 30350 | 30350 | 30350 | 2 |
| 464 | 20231016 | 114400 | 1374027000 | 30400 | 30400 | 30400 | 30350 | 771 |
| 465 | 20231016 | 114300 | 1350614300 | 30450 | 30400 | 30500 | 30400 | 73 |
| 466 | 20231016 | 114200 | 1348389350 | 30400 | 30450 | 30450 | 30400 | 33 |
| 467 | 20231016 | 114100 | 1347384700 | 30450 | 30500 | 30550 | 30450 | 315 |
| 468 | 20231016 | 114000 | 1337777250 | 30500 | 30400 | 30500 | 30400 | 65 |
| 469 | 20231016 | 113900 | 1335796950 | 30450 | 30500 | 30500 | 30450 | 117 |
| 470 | 20231016 | 113800 | 1332234250 | 30450 | 30500 | 30500 | 30450 | 74 |
| 471 | 20231016 | 113700 | 1329977550 | 30500 | 30500 | 30500 | 30450 | 55 |
| 472 | 20231016 | 113600 | 1328300450 | 30450 | 30450 | 30450 | 30450 | 4 |
| 473 | 20231016 | 113500 | 1328178650 | 30500 | 30450 | 30500 | 30450 | 144 |
| 474 | 20231016 | 113400 | 1323787650 | 30500 | 30500 | 30500 | 30450 | 39 |
| 475 | 20231016 | 113300 | 1322598450 | 30450 | 30450 | 30500 | 30450 | 90 |
| 476 | 20231016 | 113200 | 1319856700 | 30450 | 30450 | 30450 | 30450 | 6 |
| 477 | 20231016 | 113100 | 1319674000 | 30500 | 30500 | 30500 | 30450 | 52 |
| 478 | 20231016 | 113000 | 1318088300 | 30500 | 30450 | 30500 | 30450 | 136 |
| 479 | 20231016 | 112900 | 1313944800 | 30400 | 30400 | 30400 | 30400 | 6 |
| 480 | 20231016 | 112800 | 1313762400 | 30400 | 30450 | 30450 | 30400 | 72 |
| 481 | 20231016 | 112700 | 1311570250 | 30450 | 30450 | 30450 | 30400 | 232 |
| 482 | 20231016 | 112600 | 1304515050 | 30400 | 30400 | 30400 | 30400 | 9 |
| 483 | 20231016 | 112500 | 1304241450 | 30400 | 30400 | 30400 | 30350 | 130 |
| 484 | 20231016 | 112400 | 1300289500 | 30400 | 30400 | 30400 | 30350 | 87 |
| 485 | 20231016 | 112300 | 1297644900 | 30400 | 30400 | 30400 | 30400 | 274 |
| 486 | 20231016 | 112200 | 1289315300 | 30350 | 30350 | 30350 | 30350 | 17 |
| 487 | 20231016 | 112100 | 1288799350 | 30450 | 30300 | 30450 | 30300 | 350 |
| 488 | 20231016 | 112000 | 1278162750 | 30350 | 30350 | 30350 | 30300 | 233 |
| 489 | 20231016 | 111900 | 1271091300 | 30400 | 30350 | 30400 | 30350 | 25 |
| 490 | 20231016 | 111800 | 1270331400 | 30400 | 30400 | 30400 | 30300 | 68 |
| 491 | 20231016 | 111700 | 1268264500 | 30350 | 30300 | 30350 | 30300 | 27 |
| 492 | 20231016 | 111600 | 1267445200 | 30400 | 30350 | 30400 | 30350 | 27 |
| 493 | 20231016 | 111500 | 1266624500 | 30400 | 30300 | 30400 | 30300 | 149 |
| 494 | 20231016 | 111400 | 1262102700 | 30300 | 30250 | 30300 | 30250 | 145 |
| 495 | 20231016 | 111300 | 1257714050 | 30250 | 30250 | 30250 | 30250 | 27 |
| 496 | 20231016 | 111200 | 1256897300 | 30250 | 30250 | 30300 | 30250 | 166 |
| 497 | 20231016 | 111100 | 1251873000 | 30250 | 30300 | 30300 | 30250 | 117 |
| 498 | 20231016 | 111000 | 1248329850 | 30300 | 30300 | 30300 | 30300 | 113 |
| 499 | 20231016 | 110900 | 1244905950 | 30300 | 30350 | 30400 | 30300 | 53 |
| 500 | 20231016 | 110800 | 1243296650 | 30350 | 30350 | 30350 | 30300 | 183 |
| 501 | 20231016 | 110700 | 1237743200 | 30300 | 30300 | 30300 | 30300 | 2 |
| 502 | 20231016 | 110600 | 1237682600 | 30300 | 30350 | 30400 | 30300 | 43 |
| 503 | 20231016 | 110500 | 1236376800 | 30400 | 30400 | 30400 | 30350 | 155 |
| 504 | 20231016 | 110400 | 1231669850 | 30350 | 30350 | 30350 | 30350 | 25 |
| 505 | 20231016 | 110300 | 1230911100 | 30400 | 30350 | 30400 | 30350 | 32 |
| 506 | 20231016 | 110200 | 1229938550 | 30450 | 30350 | 30450 | 30300 | 230 |
| 507 | 20231016 | 110100 | 1222968100 | 30300 | 30300 | 30300 | 30300 | 330 |
| 508 | 20231016 | 110000 | 1212969100 | 30300 | 30300 | 30500 | 30250 | 394 |
| 509 | 20231016 | 105900 | 1201018850 | 30200 | 30250 | 30300 | 30200 | 911 |
| 510 | 20231016 | 105800 | 1173462400 | 30250 | 30300 | 30300 | 30250 | 118 |
| 511 | 20231016 | 105700 | 1169887400 | 30300 | 30250 | 30300 | 30250 | 20 |
| 512 | 20231016 | 105600 | 1169281600 | 30250 | 30300 | 30300 | 30250 | 3 |
| 513 | 20231016 | 105500 | 1169190750 | 30300 | 30250 | 30300 | 30250 | 350 |
| 514 | 20231016 | 105400 | 1158586100 | 30350 | 30500 | 30500 | 30250 | 94 |
| 515 | 20231016 | 105300 | 1155735350 | 30500 | 30500 | 30500 | 30500 | 1 |
| 516 | 20231016 | 105200 | 1155704850 | 30300 | 30350 | 30350 | 30300 | 627 |
| 517 | 20231016 | 105100 | 1136701500 | 30350 | 30350 | 30500 | 30350 | 79 |
| 518 | 20231016 | 105000 | 1134297800 | 30350 | 30400 | 30400 | 30350 | 203 |
| 519 | 20231016 | 104900 | 1128129650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 520 | 20231016 | 104800 | 1128129650 | 30350 | 30500 | 30550 | 30350 | 614 |
| 521 | 20231016 | 104700 | 1109478600 | 30550 | 30550 | 30550 | 30550 | 6 |
| 522 | 20231016 | 104600 | 1109295300 | 30450 | 30500 | 30500 | 30450 | 70 |
| 523 | 20231016 | 104500 | 1107161750 | 30500 | 30500 | 30500 | 30500 | 0 |
| 524 | 20231016 | 104400 | 1107161750 | 30500 | 30500 | 30500 | 30500 | 32 |
| 525 | 20231016 | 104300 | 1106185750 | 30400 | 30550 | 30550 | 30400 | 11 |
| 526 | 20231016 | 104200 | 1105850300 | 30450 | 30500 | 30500 | 30450 | 25 |
| 527 | 20231016 | 104100 | 1105089000 | 30500 | 30500 | 30550 | 30500 | 76 |
| 528 | 20231016 | 104000 | 1102770900 | 30500 | 30450 | 30500 | 30450 | 31 |
| 529 | 20231016 | 103900 | 1101826000 | 30500 | 30500 | 30500 | 30500 | 1 |
| 530 | 20231016 | 103800 | 1101795500 | 30500 | 30500 | 30500 | 30450 | 472 |
| 531 | 20231016 | 103700 | 1087400900 | 30550 | 30550 | 30550 | 30550 | 13 |
| 532 | 20231016 | 103600 | 1087003750 | 30550 | 30500 | 30550 | 30350 | 292 |
| 533 | 20231016 | 103500 | 1078098350 | 30500 | 30500 | 30500 | 30500 | 69 |
| 534 | 20231016 | 103400 | 1075993850 | 30550 | 30550 | 30550 | 30550 | 95 |
| 535 | 20231016 | 103300 | 1073091600 | 30550 | 30600 | 30600 | 30550 | 48 |
| 536 | 20231016 | 103200 | 1071622850 | 30600 | 30550 | 30600 | 30500 | 62 |
| 537 | 20231016 | 103100 | 1069728450 | 30600 | 30600 | 30600 | 30600 | 34 |
| 538 | 20231016 | 103000 | 1068688050 | 30600 | 30650 | 30650 | 30600 | 482 |
| 539 | 20231016 | 102900 | 1053938800 | 30600 | 30500 | 30600 | 30500 | 331 |
| 540 | 20231016 | 102800 | 1043817400 | 30500 | 30450 | 30500 | 30450 | 53 |
| 541 | 20231016 | 102700 | 1042202150 | 30350 | 30350 | 30350 | 30350 | 0 |
| 542 | 20231016 | 102600 | 1042202150 | 30350 | 30450 | 30450 | 30350 | 46 |
| 543 | 20231016 | 102500 | 1040804850 | 30500 | 30450 | 30500 | 30450 | 85 |
| 544 | 20231016 | 102400 | 1038215300 | 30450 | 30450 | 30450 | 30450 | 25 |
| 545 | 20231016 | 102300 | 1037454050 | 30400 | 30450 | 30450 | 30400 | 8 |
| 546 | 20231016 | 102200 | 1037210500 | 30400 | 30350 | 30400 | 30350 | 43 |
| 547 | 20231016 | 102100 | 1035904350 | 30350 | 30350 | 30350 | 30300 | 41 |
| 548 | 20231016 | 102000 | 1034660150 | 30300 | 30350 | 30350 | 30300 | 5 |
| 549 | 20231016 | 101900 | 1034508600 | 30350 | 30300 | 30350 | 30300 | 66 |
| 550 | 20231016 | 101800 | 1032505600 | 30350 | 30300 | 30350 | 30300 | 26 |
| 551 | 20231016 | 101700 | 1031716550 | 30300 | 30350 | 30350 | 30300 | 8 |
| 552 | 20231016 | 101600 | 1031473900 | 30350 | 30350 | 30350 | 30350 | 26 |
| 553 | 20231016 | 101500 | 1030684800 | 30350 | 30350 | 30350 | 30250 | 2969 |
| 554 | 20231016 | 101400 | 940735850 | 30300 | 30350 | 30350 | 30300 | 109 |
| 555 | 20231016 | 101300 | 937429700 | 30400 | 30400 | 30400 | 30400 | 126 |
| 556 | 20231016 | 101200 | 933599300 | 30500 | 30500 | 30500 | 30400 | 48 |
| 557 | 20231016 | 101100 | 932137050 | 30450 | 30400 | 30500 | 30400 | 230 |
| 558 | 20231016 | 101000 | 925132450 | 30400 | 30450 | 30450 | 30400 | 246 |
| 559 | 20231016 | 100900 | 917642850 | 30600 | 30600 | 30600 | 30600 | 34 |
| 560 | 20231016 | 100800 | 916602450 | 30600 | 30600 | 30600 | 30500 | 356 |
| 561 | 20231016 | 100700 | 905734700 | 30500 | 30500 | 30500 | 30500 | 19 |
| 562 | 20231016 | 100600 | 905155200 | 30550 | 30550 | 30650 | 30500 | 37 |
| 563 | 20231016 | 100500 | 904024450 | 30550 | 30600 | 30600 | 30550 | 144 |
| 564 | 20231016 | 100400 | 899625050 | 30600 | 30650 | 30650 | 30600 | 26 |
| 565 | 20231016 | 100300 | 898829400 | 30650 | 30600 | 30650 | 30600 | 348 |
| 566 | 20231016 | 100200 | 888178950 | 30600 | 30600 | 30600 | 30600 | 8 |
| 567 | 20231016 | 100100 | 887934150 | 30650 | 30600 | 30650 | 30600 | 64 |
| 568 | 20231016 | 100000 | 885974150 | 30600 | 30600 | 30650 | 30600 | 134 |
| 569 | 20231016 | 095900 | 881867600 | 30650 | 30700 | 30700 | 30600 | 155 |
| 570 | 20231016 | 095800 | 877117450 | 30700 | 30700 | 30700 | 30700 | 40 |
| 571 | 20231016 | 095700 | 875889450 | 30700 | 30650 | 30700 | 30650 | 201 |
| 572 | 20231016 | 095600 | 869728550 | 30700 | 30700 | 30700 | 30700 | 302 |
| 573 | 20231016 | 095500 | 860457150 | 30700 | 30650 | 30700 | 30600 | 89 |
| 574 | 20231016 | 095400 | 857728750 | 30650 | 30650 | 30650 | 30600 | 282 |
| 575 | 20231016 | 095300 | 849095350 | 30650 | 30650 | 30650 | 30650 | 310 |
| 576 | 20231016 | 095200 | 839593850 | 30550 | 30450 | 30550 | 30450 | 1678 |
| 577 | 20231016 | 095100 | 788386750 | 30400 | 30400 | 30400 | 30400 | 54 |
| 578 | 20231016 | 095000 | 786745150 | 30400 | 30400 | 30400 | 30400 | 5 |
| 579 | 20231016 | 094900 | 786593150 | 30300 | 30300 | 30400 | 30300 | 127 |
| 580 | 20231016 | 094800 | 782739550 | 30300 | 30300 | 30350 | 30300 | 63 |
| 581 | 20231016 | 094700 | 780830350 | 30300 | 30300 | 30300 | 30300 | 7 |
| 582 | 20231016 | 094600 | 780618250 | 30300 | 30200 | 30300 | 30200 | 187 |
| 583 | 20231016 | 094500 | 774970650 | 30200 | 30150 | 30200 | 30150 | 169 |
| 584 | 20231016 | 094400 | 769874200 | 30200 | 30200 | 30250 | 30100 | 66 |
| 585 | 20231016 | 094300 | 767882000 | 30200 | 30300 | 30300 | 30200 | 120 |
| 586 | 20231016 | 094200 | 764257900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 587 | 20231016 | 094100 | 764257900 | 30300 | 30100 | 30300 | 30100 | 446 |
| 588 | 20231016 | 094000 | 750822550 | 30100 | 30200 | 30200 | 30100 | 335 |
| 589 | 20231016 | 093900 | 740722800 | 30300 | 30350 | 30350 | 30200 | 1212 |
| 590 | 20231016 | 093800 | 704016250 | 30350 | 30400 | 30400 | 30350 | 118 |
| 591 | 20231016 | 093700 | 700429700 | 30400 | 30400 | 30400 | 30400 | 57 |
| 592 | 20231016 | 093600 | 698696900 | 30400 | 30350 | 30400 | 30350 | 28 |
| 593 | 20231016 | 093500 | 697846600 | 30350 | 30300 | 30350 | 30300 | 296 |
| 594 | 20231016 | 093400 | 688873350 | 30400 | 30450 | 30450 | 30400 | 94 |
| 595 | 20231016 | 093300 | 686011700 | 30450 | 30300 | 30450 | 30300 | 88 |
| 596 | 20231016 | 093200 | 683338350 | 30250 | 30450 | 30450 | 30250 | 82 |
| 597 | 20231016 | 093100 | 680852200 | 30450 | 30450 | 30450 | 30450 | 1 |
| 598 | 20231016 | 093000 | 680821750 | 30500 | 30200 | 30550 | 30200 | 1057 |
| 599 | 20231016 | 092900 | 648595150 | 30100 | 30150 | 30150 | 30100 | 165 |
| 600 | 20231016 | 092800 | 643622850 | 30200 | 30150 | 30200 | 30150 | 86 |
| 601 | 20231016 | 092700 | 641029550 | 30200 | 30200 | 30200 | 30100 | 90 |
| 602 | 20231016 | 092600 | 638316550 | 30100 | 30300 | 30300 | 30100 | 569 |
| 603 | 20231016 | 092500 | 621132450 | 30350 | 30350 | 30350 | 30350 | 9 |
| 604 | 20231016 | 092400 | 620859300 | 30400 | 30500 | 30500 | 30400 | 32 |
| 605 | 20231016 | 092300 | 619884900 | 30550 | 30650 | 30650 | 30550 | 228 |
| 606 | 20231016 | 092200 | 612910150 | 30650 | 30300 | 30650 | 30300 | 989 |
| 607 | 20231016 | 092100 | 582690200 | 30200 | 30350 | 30350 | 30200 | 2828 |
| 608 | 20231016 | 092000 | 497131250 | 30350 | 30350 | 30350 | 30350 | 4 |
| 609 | 20231016 | 091900 | 497009850 | 30500 | 30300 | 30500 | 30300 | 158 |
| 610 | 20231016 | 091800 | 492195150 | 30250 | 30250 | 30250 | 30250 | 152 |
| 611 | 20231016 | 091700 | 487597150 | 30250 | 30250 | 30250 | 30250 | 347 |
| 612 | 20231016 | 091600 | 477100400 | 30250 | 30300 | 30300 | 30250 | 177 |
| 613 | 20231016 | 091500 | 471744600 | 30500 | 30450 | 30500 | 30300 | 84 |
| 614 | 20231016 | 091400 | 469185350 | 30450 | 30200 | 30450 | 30200 | 30 |
| 615 | 20231016 | 091300 | 468272600 | 30200 | 30200 | 30200 | 30200 | 73 |
| 616 | 20231016 | 091200 | 466068000 | 30200 | 30450 | 30450 | 30200 | 802 |
| 617 | 20231016 | 091100 | 441802250 | 30450 | 30300 | 30450 | 30300 | 72 |
| 618 | 20231016 | 091000 | 439611800 | 30250 | 30600 | 30600 | 30250 | 808 |
| 619 | 20231016 | 090900 | 415010550 | 30600 | 30700 | 30700 | 30600 | 110 |
| 620 | 20231016 | 090800 | 411639400 | 30650 | 30100 | 30650 | 30100 | 444 |
| 621 | 20231016 | 090700 | 398096900 | 30050 | 30300 | 30300 | 30050 | 1951 |
| 622 | 20231016 | 090600 | 339293100 | 30350 | 30500 | 30500 | 30350 | 227 |
| 623 | 20231016 | 090500 | 332390300 | 30500 | 30650 | 30700 | 30500 | 382 |
| 624 | 20231016 | 090400 | 320698000 | 30700 | 30500 | 30700 | 30500 | 130 |
| 625 | 20231016 | 090300 | 316725950 | 30500 | 30900 | 30900 | 30500 | 1168 |
| 626 | 20231016 | 090200 | 280865250 | 30900 | 30900 | 31450 | 30800 | 1658 |
| 627 | 20231016 | 090100 | 229388450 | 30700 | 30400 | 31000 | 30400 | 6428 |
| 628 | 20231016 | 090000 | 30744500 | 30400 | 30250 | 30400 | 30150 | 981 |