34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 192900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 11489 |
| 3 | 20231030 | 192800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20231030 | 192700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20231030 | 192600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20231030 | 192500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20231030 | 192400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20231030 | 192300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20231030 | 192200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20231030 | 192100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20231030 | 192000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20231030 | 191900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20231030 | 191800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20231030 | 191700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20231030 | 191600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20231030 | 191500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20231030 | 191400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20231030 | 191300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20231030 | 191200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20231030 | 191100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20231030 | 191000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20231030 | 190900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20231030 | 190800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20231030 | 190700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20231030 | 190600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20231030 | 190500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20231030 | 190400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20231030 | 190300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20231030 | 190200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20231030 | 190100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20231030 | 190000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20231030 | 185900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 11489 |
| 33 | 20231030 | 185800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20231030 | 185700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20231030 | 185600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20231030 | 185500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20231030 | 185400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20231030 | 185300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20231030 | 185200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20231030 | 185100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20231030 | 185000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20231030 | 184900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20231030 | 184800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20231030 | 184700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20231030 | 184600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20231030 | 184500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20231030 | 184400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20231030 | 184300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20231030 | 184200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20231030 | 184100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20231030 | 184000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20231030 | 183900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20231030 | 183800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20231030 | 183700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20231030 | 183600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20231030 | 183500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20231030 | 183400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20231030 | 183300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20231030 | 183200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20231030 | 183100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20231030 | 183000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20231030 | 182900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 11489 |
| 63 | 20231030 | 182800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20231030 | 182700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20231030 | 182600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20231030 | 182500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20231030 | 182400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20231030 | 182300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20231030 | 182200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20231030 | 182100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20231030 | 182000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20231030 | 181900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20231030 | 181800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20231030 | 181700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20231030 | 181600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20231030 | 181500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20231030 | 181400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20231030 | 181300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20231030 | 181200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20231030 | 181100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20231030 | 181000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20231030 | 180900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20231030 | 180800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20231030 | 180700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20231030 | 180600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20231030 | 180500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20231030 | 180400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20231030 | 180300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20231030 | 180200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20231030 | 180100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20231030 | 180000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20231030 | 175900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 11489 |
| 93 | 20231030 | 175800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20231030 | 175700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20231030 | 175600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20231030 | 175500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20231030 | 175400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20231030 | 175300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20231030 | 175200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20231030 | 175100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20231030 | 175000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20231030 | 174900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20231030 | 174800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20231030 | 174700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20231030 | 174600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20231030 | 174500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20231030 | 174400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20231030 | 174300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20231030 | 174200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20231030 | 174100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20231030 | 174000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20231030 | 173900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20231030 | 173800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20231030 | 173700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20231030 | 173600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20231030 | 173500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20231030 | 173400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20231030 | 173300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20231030 | 173200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20231030 | 173100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20231030 | 173000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20231030 | 172900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 11489 |
| 123 | 20231030 | 172800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20231030 | 172700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20231030 | 172600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20231030 | 172500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20231030 | 172400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20231030 | 172300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20231030 | 172200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20231030 | 172100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20231030 | 172000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20231030 | 171900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20231030 | 171800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20231030 | 171700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20231030 | 171600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20231030 | 171500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20231030 | 171400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20231030 | 171300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20231030 | 171200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20231030 | 171100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20231030 | 171000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20231030 | 170900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20231030 | 170800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20231030 | 170700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20231030 | 170600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20231030 | 170500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20231030 | 170400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20231030 | 170300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20231030 | 170200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20231030 | 170100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20231030 | 170000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20231030 | 165900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 11489 |
| 153 | 20231030 | 165800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20231030 | 165700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20231030 | 165600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20231030 | 165500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20231030 | 165400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20231030 | 165300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20231030 | 165200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20231030 | 165100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20231030 | 165000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20231030 | 164900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20231030 | 164800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20231030 | 164700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20231030 | 164600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20231030 | 164500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20231030 | 164400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20231030 | 164300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20231030 | 164200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20231030 | 164100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20231030 | 164000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20231030 | 163900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20231030 | 163800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20231030 | 163700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20231030 | 163600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20231030 | 163500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20231030 | 163400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20231030 | 163300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20231030 | 163200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20231030 | 163100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20231030 | 163000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20231030 | 162900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 11489 |
| 183 | 20231030 | 162800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20231030 | 162700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20231030 | 162600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20231030 | 162500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20231030 | 162400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20231030 | 162300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20231030 | 162200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20231030 | 162100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20231030 | 162000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20231030 | 161900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20231030 | 161800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20231030 | 161700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20231030 | 161600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20231030 | 161500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20231030 | 161400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20231030 | 161300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20231030 | 161200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20231030 | 161100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20231030 | 161000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20231030 | 160900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20231030 | 160800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20231030 | 160700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20231030 | 160600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20231030 | 160500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20231030 | 160400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20231030 | 160300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20231030 | 160200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20231030 | 160100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20231030 | 160000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20231030 | 155900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 11489 |
| 213 | 20231030 | 155800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20231030 | 155700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20231030 | 155600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20231030 | 155500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20231030 | 155400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20231030 | 155300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20231030 | 155200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20231030 | 155100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20231030 | 155000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20231030 | 154900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20231030 | 154800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20231030 | 154700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20231030 | 154600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 226 | 20231030 | 154500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 227 | 20231030 | 154400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 228 | 20231030 | 154300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 229 | 20231030 | 154200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 230 | 20231030 | 154100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 231 | 20231030 | 154000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 232 | 20231030 | 153900 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 233 | 20231030 | 153800 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 234 | 20231030 | 153700 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 235 | 20231030 | 153600 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 236 | 20231030 | 153500 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 237 | 20231030 | 153400 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 238 | 20231030 | 153300 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 239 | 20231030 | 153200 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 240 | 20231030 | 153100 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 241 | 20231030 | 153000 | 29751035500 | 39050 | 39050 | 39050 | 39050 | 11489 |
| 242 | 20231030 | 152900 | 29302390050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 243 | 20231030 | 152800 | 29302390050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 244 | 20231030 | 152700 | 29302390050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 245 | 20231030 | 152600 | 29302390050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 246 | 20231030 | 152500 | 29302390050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 247 | 20231030 | 152400 | 29302390050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 248 | 20231030 | 152300 | 29302390050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 249 | 20231030 | 152200 | 29302390050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 250 | 20231030 | 152100 | 29302390050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 251 | 20231030 | 152000 | 29302390050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 252 | 20231030 | 151900 | 29302390050 | 39050 | 38900 | 39050 | 38900 | 7362 |
| 253 | 20231030 | 151800 | 29015456000 | 38900 | 38900 | 38950 | 38850 | 3448 |
| 254 | 20231030 | 151700 | 28881421950 | 38900 | 38900 | 38950 | 38850 | 2174 |
| 255 | 20231030 | 151600 | 28796795450 | 38900 | 38950 | 38950 | 38900 | 1937 |
| 256 | 20231030 | 151500 | 28721415050 | 38950 | 38850 | 38950 | 38850 | 2261 |
| 257 | 20231030 | 151400 | 28633486400 | 38850 | 38850 | 38900 | 38850 | 1592 |
| 258 | 20231030 | 151300 | 28571629650 | 38900 | 38900 | 38900 | 38850 | 1569 |
| 259 | 20231030 | 151200 | 28510623500 | 38900 | 38950 | 38950 | 38900 | 781 |
| 260 | 20231030 | 151100 | 28480230650 | 38950 | 38950 | 38950 | 38900 | 714 |
| 261 | 20231030 | 151000 | 28452431200 | 38950 | 38800 | 38950 | 38800 | 1964 |
| 262 | 20231030 | 150900 | 28376043800 | 38850 | 38900 | 38900 | 38800 | 2565 |
| 263 | 20231030 | 150800 | 28276412750 | 38900 | 38950 | 38950 | 38900 | 1838 |
| 264 | 20231030 | 150700 | 28204883750 | 38950 | 38950 | 39000 | 38950 | 852 |
| 265 | 20231030 | 150600 | 28171693600 | 39000 | 39050 | 39050 | 38950 | 2575 |
| 266 | 20231030 | 150500 | 28071368900 | 39050 | 38900 | 39050 | 38900 | 2346 |
| 267 | 20231030 | 150400 | 27979892750 | 38900 | 38950 | 39000 | 38900 | 1883 |
| 268 | 20231030 | 150300 | 27906603650 | 39000 | 39000 | 39050 | 39000 | 281 |
| 269 | 20231030 | 150200 | 27895644400 | 39000 | 39000 | 39000 | 39000 | 577 |
| 270 | 20231030 | 150100 | 27873141400 | 39000 | 39000 | 39050 | 39000 | 3444 |
| 271 | 20231030 | 150000 | 27738770550 | 39050 | 39000 | 39050 | 39000 | 1124 |
| 272 | 20231030 | 145900 | 27694922950 | 39000 | 38950 | 39000 | 38950 | 1560 |
| 273 | 20231030 | 145800 | 27634120550 | 38950 | 39000 | 39000 | 38950 | 556 |
| 274 | 20231030 | 145700 | 27612460350 | 39000 | 39100 | 39100 | 39000 | 1594 |
| 275 | 20231030 | 145600 | 27550195400 | 39100 | 39100 | 39150 | 39100 | 879 |
| 276 | 20231030 | 145500 | 27515824250 | 39100 | 39050 | 39100 | 39050 | 851 |
| 277 | 20231030 | 145400 | 27482573950 | 39050 | 39100 | 39100 | 39050 | 1074 |
| 278 | 20231030 | 145300 | 27440583050 | 39100 | 39050 | 39100 | 38900 | 6015 |
| 279 | 20231030 | 145200 | 27206047250 | 39050 | 39050 | 39100 | 39050 | 1180 |
| 280 | 20231030 | 145100 | 27159963050 | 39050 | 39100 | 39200 | 39050 | 7988 |
| 281 | 20231030 | 145000 | 26847932450 | 39100 | 39200 | 39200 | 39100 | 975 |
| 282 | 20231030 | 144900 | 26809775800 | 39150 | 39200 | 39200 | 39100 | 1740 |
| 283 | 20231030 | 144800 | 26741708900 | 39200 | 39150 | 39200 | 39100 | 500 |
| 284 | 20231030 | 144700 | 26722143200 | 39100 | 39150 | 39200 | 39100 | 1126 |
| 285 | 20231030 | 144600 | 26678060550 | 39150 | 39200 | 39200 | 39150 | 1931 |
| 286 | 20231030 | 144500 | 26602461100 | 39200 | 39200 | 39200 | 39150 | 412 |
| 287 | 20231030 | 144400 | 26586317250 | 39200 | 39200 | 39200 | 39150 | 2540 |
| 288 | 20231030 | 144300 | 26486749350 | 39200 | 39300 | 39300 | 39200 | 484 |
| 289 | 20231030 | 144200 | 26467744550 | 39300 | 39250 | 39300 | 39200 | 1021 |
| 290 | 20231030 | 144100 | 26427658850 | 39250 | 39250 | 39300 | 39200 | 500 |
| 291 | 20231030 | 144000 | 26408039000 | 39250 | 39250 | 39350 | 39250 | 2104 |
| 292 | 20231030 | 143900 | 26325362450 | 39250 | 39300 | 39300 | 39200 | 397 |
| 293 | 20231030 | 143800 | 26309780500 | 39200 | 39300 | 39300 | 39200 | 1133 |
| 294 | 20231030 | 143700 | 26265303550 | 39300 | 39250 | 39300 | 39250 | 681 |
| 295 | 20231030 | 143600 | 26238540600 | 39300 | 39250 | 39300 | 39200 | 345 |
| 296 | 20231030 | 143500 | 26224999150 | 39200 | 39250 | 39250 | 39200 | 738 |
| 297 | 20231030 | 143400 | 26196062550 | 39200 | 39200 | 39250 | 39200 | 325 |
| 298 | 20231030 | 143300 | 26183322500 | 39200 | 39200 | 39250 | 39200 | 99 |
| 299 | 20231030 | 143200 | 26179441650 | 39200 | 39200 | 39200 | 39150 | 1164 |
| 300 | 20231030 | 143100 | 26133817200 | 39200 | 39300 | 39300 | 39150 | 1027 |
| 301 | 20231030 | 143000 | 26093549500 | 39350 | 39250 | 39350 | 39250 | 1677 |
| 302 | 20231030 | 142900 | 26027689800 | 39300 | 39250 | 39300 | 39250 | 374 |
| 303 | 20231030 | 142800 | 26013005900 | 39300 | 39300 | 39300 | 39300 | 967 |
| 304 | 20231030 | 142700 | 25975002800 | 39300 | 39250 | 39300 | 39250 | 2421 |
| 305 | 20231030 | 142600 | 25879894100 | 39250 | 39200 | 39250 | 39200 | 685 |
| 306 | 20231030 | 142500 | 25853033900 | 39150 | 39100 | 39200 | 39100 | 2529 |
| 307 | 20231030 | 142400 | 25753995850 | 39100 | 39100 | 39100 | 39100 | 414 |
| 308 | 20231030 | 142300 | 25737808450 | 39100 | 39100 | 39100 | 39050 | 410 |
| 309 | 20231030 | 142200 | 25721777600 | 39100 | 39100 | 39100 | 39050 | 1175 |
| 310 | 20231030 | 142100 | 25675836700 | 39100 | 39150 | 39200 | 39100 | 646 |
| 311 | 20231030 | 142000 | 25650572200 | 39150 | 39100 | 39150 | 39100 | 589 |
| 312 | 20231030 | 141900 | 25627533550 | 39150 | 39250 | 39250 | 39150 | 1414 |
| 313 | 20231030 | 141800 | 25572139650 | 39250 | 39200 | 39250 | 39200 | 330 |
| 314 | 20231030 | 141700 | 25559201200 | 39200 | 39150 | 39200 | 39150 | 191 |
| 315 | 20231030 | 141600 | 25551715200 | 39150 | 39150 | 39200 | 39150 | 301 |
| 316 | 20231030 | 141500 | 25539930950 | 39200 | 39100 | 39200 | 39100 | 487 |
| 317 | 20231030 | 141400 | 25520877900 | 39150 | 39100 | 39200 | 39100 | 857 |
| 318 | 20231030 | 141300 | 25487368700 | 39150 | 39150 | 39150 | 39100 | 228 |
| 319 | 20231030 | 141200 | 25478449300 | 39150 | 39100 | 39150 | 39100 | 936 |
| 320 | 20231030 | 141100 | 25441850450 | 39100 | 39100 | 39100 | 39100 | 202 |
| 321 | 20231030 | 141000 | 25433952250 | 39150 | 39100 | 39150 | 39100 | 772 |
| 322 | 20231030 | 140900 | 25403760950 | 39050 | 39100 | 39100 | 39050 | 385 |
| 323 | 20231030 | 140800 | 25388713800 | 39150 | 39000 | 39150 | 39000 | 1079 |
| 324 | 20231030 | 140700 | 25346557950 | 39000 | 39000 | 39050 | 39000 | 1112 |
| 325 | 20231030 | 140600 | 25303182600 | 39000 | 39100 | 39150 | 39000 | 3455 |
| 326 | 20231030 | 140500 | 25168219700 | 39100 | 39250 | 39300 | 39100 | 2189 |
| 327 | 20231030 | 140400 | 25082453000 | 39300 | 39300 | 39300 | 39250 | 771 |
| 328 | 20231030 | 140300 | 25052175550 | 39300 | 39300 | 39300 | 39300 | 109 |
| 329 | 20231030 | 140200 | 25047891850 | 39300 | 39250 | 39300 | 39250 | 493 |
| 330 | 20231030 | 140100 | 25028527350 | 39300 | 39300 | 39350 | 39300 | 677 |
| 331 | 20231030 | 140000 | 25001905400 | 39300 | 39300 | 39300 | 39250 | 1154 |
| 332 | 20231030 | 135900 | 24956555950 | 39300 | 39200 | 39300 | 39200 | 302 |
| 333 | 20231030 | 135800 | 24944702000 | 39250 | 39250 | 39250 | 39200 | 2049 |
| 334 | 20231030 | 135700 | 24864321600 | 39300 | 39300 | 39300 | 39250 | 1160 |
| 335 | 20231030 | 135600 | 24818778600 | 39300 | 39400 | 39400 | 39300 | 1541 |
| 336 | 20231030 | 135500 | 24758113850 | 39400 | 39400 | 39450 | 39400 | 1250 |
| 337 | 20231030 | 135400 | 24708853650 | 39400 | 39400 | 39400 | 39350 | 152 |
| 338 | 20231030 | 135300 | 24702868750 | 39350 | 39350 | 39350 | 39300 | 768 |
| 339 | 20231030 | 135200 | 24672659000 | 39300 | 39250 | 39350 | 39250 | 2437 |
| 340 | 20231030 | 135100 | 24576853600 | 39200 | 39250 | 39350 | 39200 | 2233 |
| 341 | 20231030 | 135000 | 24489120400 | 39300 | 39250 | 39300 | 39250 | 473 |
| 342 | 20231030 | 134900 | 24470549100 | 39250 | 39250 | 39300 | 39250 | 232 |
| 343 | 20231030 | 134800 | 24461442100 | 39250 | 39300 | 39300 | 39250 | 1110 |
| 344 | 20231030 | 134700 | 24417837600 | 39300 | 39300 | 39300 | 39250 | 1477 |
| 345 | 20231030 | 134600 | 24359813750 | 39350 | 39350 | 39350 | 39300 | 2029 |
| 346 | 20231030 | 134500 | 24279985950 | 39400 | 39400 | 39400 | 39350 | 30 |
| 347 | 20231030 | 134400 | 24278804000 | 39400 | 39400 | 39400 | 39350 | 521 |
| 348 | 20231030 | 134300 | 24258291600 | 39400 | 39400 | 39400 | 39350 | 543 |
| 349 | 20231030 | 134200 | 24236901200 | 39450 | 39400 | 39450 | 39350 | 1398 |
| 350 | 20231030 | 134100 | 24181819750 | 39400 | 39400 | 39400 | 39400 | 60 |
| 351 | 20231030 | 134000 | 24179455750 | 39400 | 39350 | 39400 | 39350 | 1315 |
| 352 | 20231030 | 133900 | 24127675400 | 39300 | 39300 | 39300 | 39300 | 24 |
| 353 | 20231030 | 133800 | 24126732200 | 39300 | 39250 | 39300 | 39250 | 57 |
| 354 | 20231030 | 133700 | 24124492600 | 39300 | 39350 | 39350 | 39200 | 2198 |
| 355 | 20231030 | 133600 | 24038156950 | 39400 | 39300 | 39400 | 39300 | 1461 |
| 356 | 20231030 | 133500 | 23980666300 | 39350 | 39300 | 39350 | 39300 | 44 |
| 357 | 20231030 | 133400 | 23978936100 | 39300 | 39350 | 39400 | 39300 | 401 |
| 358 | 20231030 | 133300 | 23963162100 | 39350 | 39300 | 39350 | 39300 | 226 |
| 359 | 20231030 | 133200 | 23954278400 | 39300 | 39300 | 39350 | 39250 | 596 |
| 360 | 20231030 | 133100 | 23930854700 | 39300 | 39250 | 39350 | 39250 | 1074 |
| 361 | 20231030 | 133000 | 23888612250 | 39250 | 39300 | 39350 | 39200 | 1727 |
| 362 | 20231030 | 132900 | 23820810700 | 39300 | 39350 | 39350 | 39300 | 1861 |
| 363 | 20231030 | 132800 | 23747666000 | 39350 | 39350 | 39350 | 39300 | 163 |
| 364 | 20231030 | 132700 | 23741256300 | 39300 | 39300 | 39350 | 39300 | 665 |
| 365 | 20231030 | 132600 | 23715094600 | 39350 | 39300 | 39350 | 39300 | 542 |
| 366 | 20231030 | 132500 | 23693790050 | 39300 | 39350 | 39400 | 39300 | 348 |
| 367 | 20231030 | 132400 | 23680096300 | 39400 | 39300 | 39400 | 39300 | 1100 |
| 368 | 20231030 | 132300 | 23636811350 | 39300 | 39300 | 39350 | 39300 | 2277 |
| 369 | 20231030 | 132200 | 23547245000 | 39300 | 39350 | 39400 | 39300 | 722 |
| 370 | 20231030 | 132100 | 23518848300 | 39350 | 39400 | 39450 | 39350 | 1651 |
| 371 | 20231030 | 132000 | 23453843500 | 39400 | 39450 | 39500 | 39400 | 859 |
| 372 | 20231030 | 131900 | 23419958700 | 39500 | 39600 | 39600 | 39500 | 1846 |
| 373 | 20231030 | 131800 | 23346973200 | 39600 | 39600 | 39600 | 39500 | 1531 |
| 374 | 20231030 | 131700 | 23286433850 | 39550 | 39450 | 39650 | 39450 | 10941 |
| 375 | 20231030 | 131600 | 22853470050 | 39450 | 39450 | 39500 | 39400 | 287 |
| 376 | 20231030 | 131500 | 22842145400 | 39500 | 39500 | 39500 | 39450 | 2267 |
| 377 | 20231030 | 131400 | 22752698300 | 39500 | 39600 | 39600 | 39500 | 2653 |
| 378 | 20231030 | 131300 | 22647799600 | 39600 | 39600 | 39600 | 39450 | 5035 |
| 379 | 20231030 | 131200 | 22448606750 | 39600 | 39300 | 39600 | 39250 | 20458 |
| 380 | 20231030 | 131100 | 21641006550 | 39300 | 39350 | 39350 | 39250 | 552 |
| 381 | 20231030 | 131000 | 21619312100 | 39350 | 39300 | 39350 | 39250 | 567 |
| 382 | 20231030 | 130900 | 21597008750 | 39300 | 39200 | 39300 | 39200 | 1729 |
| 383 | 20231030 | 130800 | 21529089600 | 39200 | 39250 | 39250 | 39200 | 137 |
| 384 | 20231030 | 130700 | 21523716600 | 39250 | 39200 | 39250 | 39150 | 384 |
| 385 | 20231030 | 130600 | 21508668850 | 39200 | 39200 | 39250 | 39150 | 925 |
| 386 | 20231030 | 130500 | 21472408850 | 39200 | 39250 | 39300 | 39200 | 1238 |
| 387 | 20231030 | 130400 | 21423848400 | 39250 | 39250 | 39300 | 39200 | 751 |
| 388 | 20231030 | 130300 | 21394376550 | 39300 | 39300 | 39300 | 39250 | 402 |
| 389 | 20231030 | 130200 | 21378591050 | 39300 | 39250 | 39300 | 39250 | 1080 |
| 390 | 20231030 | 130100 | 21336169450 | 39250 | 39250 | 39300 | 39250 | 1495 |
| 391 | 20231030 | 130000 | 21277490400 | 39250 | 39150 | 39250 | 39150 | 1722 |
| 392 | 20231030 | 125900 | 21209985850 | 39150 | 39200 | 39200 | 39150 | 547 |
| 393 | 20231030 | 125800 | 21188565700 | 39200 | 39150 | 39200 | 39150 | 1304 |
| 394 | 20231030 | 125700 | 21137483200 | 39200 | 39150 | 39200 | 39150 | 720 |
| 395 | 20231030 | 125600 | 21109287050 | 39100 | 39150 | 39150 | 39100 | 560 |
| 396 | 20231030 | 125500 | 21087385850 | 39150 | 39150 | 39150 | 39100 | 60 |
| 397 | 20231030 | 125400 | 21085037400 | 39150 | 39150 | 39200 | 39150 | 252 |
| 398 | 20231030 | 125300 | 21075171450 | 39200 | 39050 | 39200 | 39050 | 2619 |
| 399 | 20231030 | 125200 | 20972734200 | 39050 | 39050 | 39050 | 39000 | 863 |
| 400 | 20231030 | 125100 | 20939039050 | 39050 | 39000 | 39050 | 39000 | 541 |
| 401 | 20231030 | 125000 | 20917938050 | 38950 | 39000 | 39000 | 38950 | 449 |
| 402 | 20231030 | 124900 | 20900437850 | 39000 | 38950 | 39000 | 38950 | 405 |
| 403 | 20231030 | 124800 | 20884655450 | 39000 | 38950 | 39000 | 38950 | 296 |
| 404 | 20231030 | 124700 | 20873124200 | 38950 | 39000 | 39000 | 38950 | 878 |
| 405 | 20231030 | 124600 | 20838925000 | 38950 | 39050 | 39050 | 38950 | 1671 |
| 406 | 20231030 | 124500 | 20773800350 | 39050 | 39050 | 39050 | 39000 | 406 |
| 407 | 20231030 | 124400 | 20757965200 | 39000 | 39050 | 39050 | 39000 | 938 |
| 408 | 20231030 | 124300 | 20721355600 | 39050 | 39100 | 39100 | 39050 | 472 |
| 409 | 20231030 | 124200 | 20702911350 | 39100 | 39050 | 39100 | 39050 | 480 |
| 410 | 20231030 | 124100 | 20684155000 | 39100 | 39050 | 39100 | 39000 | 728 |
| 411 | 20231030 | 124000 | 20655728750 | 39050 | 39050 | 39050 | 39000 | 304 |
| 412 | 20231030 | 123900 | 20643866300 | 39050 | 39050 | 39100 | 39000 | 492 |
| 413 | 20231030 | 123800 | 20624651150 | 39050 | 39000 | 39050 | 38950 | 1516 |
| 414 | 20231030 | 123700 | 20565527150 | 38950 | 39000 | 39000 | 38900 | 228 |
| 415 | 20231030 | 123600 | 20556646050 | 39000 | 38950 | 39000 | 38950 | 596 |
| 416 | 20231030 | 123500 | 20533409600 | 38900 | 39000 | 39000 | 38900 | 259 |
| 417 | 20231030 | 123400 | 20523320500 | 38950 | 38950 | 39000 | 38950 | 271 |
| 418 | 20231030 | 123300 | 20512764550 | 38950 | 39000 | 39000 | 38950 | 231 |
| 419 | 20231030 | 123200 | 20503765400 | 39000 | 38950 | 39000 | 38950 | 397 |
| 420 | 20231030 | 123100 | 20488285350 | 39000 | 38950 | 39000 | 38900 | 487 |
| 421 | 20231030 | 123000 | 20469328250 | 38950 | 38950 | 38950 | 38950 | 153 |
| 422 | 20231030 | 122900 | 20463368900 | 38900 | 38950 | 38950 | 38900 | 290 |
| 423 | 20231030 | 122800 | 20452076150 | 38950 | 38950 | 38950 | 38950 | 287 |
| 424 | 20231030 | 122700 | 20440897500 | 38950 | 38950 | 39000 | 38900 | 744 |
| 425 | 20231030 | 122600 | 20411918900 | 38950 | 38950 | 38950 | 38950 | 94 |
| 426 | 20231030 | 122500 | 20408257600 | 38950 | 38950 | 39000 | 38900 | 694 |
| 427 | 20231030 | 122400 | 20381225900 | 38900 | 38950 | 38950 | 38900 | 58 |
| 428 | 20231030 | 122300 | 20378967850 | 38950 | 38850 | 38950 | 38850 | 854 |
| 429 | 20231030 | 122200 | 20345776250 | 38850 | 38850 | 38850 | 38850 | 291 |
| 430 | 20231030 | 122100 | 20334470900 | 38900 | 38900 | 38900 | 38850 | 539 |
| 431 | 20231030 | 122000 | 20313511050 | 38900 | 38900 | 38900 | 38850 | 136 |
| 432 | 20231030 | 121900 | 20308223200 | 38900 | 38850 | 38900 | 38800 | 294 |
| 433 | 20231030 | 121800 | 20296800650 | 38850 | 38850 | 39000 | 38850 | 114 |
| 434 | 20231030 | 121700 | 20292371000 | 38850 | 38850 | 38850 | 38750 | 1369 |
| 435 | 20231030 | 121600 | 20239272950 | 38850 | 38900 | 39000 | 38850 | 437 |
| 436 | 20231030 | 121500 | 20222263050 | 38900 | 38950 | 39000 | 38900 | 527 |
| 437 | 20231030 | 121400 | 20201740200 | 39000 | 39000 | 39000 | 38950 | 513 |
| 438 | 20231030 | 121300 | 20181758150 | 39000 | 38900 | 39000 | 38900 | 370 |
| 439 | 20231030 | 121200 | 20167350250 | 38900 | 38850 | 38900 | 38850 | 225 |
| 440 | 20231030 | 121100 | 20158607600 | 38900 | 38900 | 38900 | 38900 | 125 |
| 441 | 20231030 | 121000 | 20153745100 | 38900 | 38800 | 38900 | 38750 | 380 |
| 442 | 20231030 | 120900 | 20139001650 | 38750 | 38700 | 38800 | 38700 | 346 |
| 443 | 20231030 | 120800 | 20125592700 | 38750 | 38700 | 38800 | 38700 | 384 |
| 444 | 20231030 | 120700 | 20110729750 | 38700 | 38700 | 38700 | 38650 | 930 |
| 445 | 20231030 | 120600 | 20074755350 | 38700 | 38700 | 38700 | 38650 | 708 |
| 446 | 20231030 | 120500 | 20047357850 | 38700 | 38700 | 38800 | 38650 | 672 |
| 447 | 20231030 | 120400 | 20021352150 | 38800 | 38750 | 38800 | 38650 | 2842 |
| 448 | 20231030 | 120300 | 19911350050 | 38750 | 38750 | 38800 | 38700 | 798 |
| 449 | 20231030 | 120200 | 19880429450 | 38750 | 38800 | 38800 | 38750 | 1096 |
| 450 | 20231030 | 120100 | 19837927150 | 38800 | 39000 | 39000 | 38750 | 741 |
| 451 | 20231030 | 120000 | 19809124350 | 39000 | 39000 | 39050 | 38950 | 293 |
| 452 | 20231030 | 115900 | 19797699200 | 39050 | 39000 | 39050 | 38950 | 870 |
| 453 | 20231030 | 115800 | 19763760300 | 38900 | 38750 | 38900 | 38750 | 216 |
| 454 | 20231030 | 115700 | 19755384250 | 38800 | 38800 | 39000 | 38700 | 1610 |
| 455 | 20231030 | 115600 | 19692878600 | 38800 | 38850 | 38850 | 38600 | 8058 |
| 456 | 20231030 | 115500 | 19380724050 | 38850 | 38800 | 38900 | 38800 | 492 |
| 457 | 20231030 | 115400 | 19361608050 | 38850 | 38800 | 38850 | 38800 | 363 |
| 458 | 20231030 | 115300 | 19347514600 | 38800 | 38750 | 38850 | 38750 | 523 |
| 459 | 20231030 | 115200 | 19327231650 | 38800 | 38800 | 38850 | 38750 | 1037 |
| 460 | 20231030 | 115100 | 19287004550 | 38800 | 38850 | 38900 | 38800 | 2176 |
| 461 | 20231030 | 115000 | 19202561900 | 38850 | 38800 | 38850 | 38800 | 1123 |
| 462 | 20231030 | 114900 | 19158962450 | 38800 | 38900 | 38900 | 38800 | 1943 |
| 463 | 20231030 | 114800 | 19083465800 | 38850 | 39000 | 39000 | 38850 | 3593 |
| 464 | 20231030 | 114700 | 18943412400 | 39000 | 39000 | 39050 | 38950 | 940 |
| 465 | 20231030 | 114600 | 18906755600 | 39050 | 39050 | 39100 | 39050 | 1135 |
| 466 | 20231030 | 114500 | 18862429850 | 39000 | 38900 | 39050 | 38900 | 1394 |
| 467 | 20231030 | 114400 | 18808109950 | 38900 | 38900 | 38950 | 38900 | 566 |
| 468 | 20231030 | 114300 | 18786091650 | 38950 | 39000 | 39000 | 38850 | 452 |
| 469 | 20231030 | 114200 | 18768501900 | 38900 | 38900 | 39000 | 38900 | 1617 |
| 470 | 20231030 | 114100 | 18705592400 | 38900 | 38900 | 38950 | 38850 | 340 |
| 471 | 20231030 | 114000 | 18692365850 | 38850 | 38950 | 38950 | 38850 | 136 |
| 472 | 20231030 | 113900 | 18687079750 | 38950 | 38900 | 38950 | 38750 | 1365 |
| 473 | 20231030 | 113800 | 18634105250 | 38900 | 39150 | 39150 | 38850 | 649 |
| 474 | 20231030 | 113700 | 18608837250 | 39000 | 39200 | 39200 | 39000 | 607 |
| 475 | 20231030 | 113600 | 18585131800 | 39050 | 39050 | 39200 | 39050 | 262 |
| 476 | 20231030 | 113500 | 18574895750 | 39000 | 39000 | 39050 | 38900 | 3576 |
| 477 | 20231030 | 113400 | 18435744600 | 39000 | 39200 | 39200 | 39000 | 3036 |
| 478 | 20231030 | 113300 | 18317270300 | 39200 | 39200 | 39250 | 39050 | 1257 |
| 479 | 20231030 | 113200 | 18268073900 | 39200 | 39250 | 39300 | 39200 | 226 |
| 480 | 20231030 | 113100 | 18259207750 | 39250 | 39250 | 39250 | 39250 | 161 |
| 481 | 20231030 | 113000 | 18252888500 | 39250 | 39150 | 39250 | 39150 | 844 |
| 482 | 20231030 | 112900 | 18219816650 | 39150 | 39200 | 39200 | 39150 | 64 |
| 483 | 20231030 | 112800 | 18217308250 | 39200 | 39350 | 39350 | 39200 | 2362 |
| 484 | 20231030 | 112700 | 18124558050 | 39300 | 39300 | 39350 | 39300 | 1648 |
| 485 | 20231030 | 112600 | 18059767850 | 39300 | 39200 | 39300 | 39200 | 1443 |
| 486 | 20231030 | 112500 | 18003112400 | 39200 | 39150 | 39250 | 39150 | 424 |
| 487 | 20231030 | 112400 | 17986488250 | 39150 | 39100 | 39200 | 39100 | 569 |
| 488 | 20231030 | 112300 | 17964206750 | 39100 | 39150 | 39150 | 39100 | 82 |
| 489 | 20231030 | 112200 | 17960997000 | 39150 | 39100 | 39150 | 39050 | 455 |
| 490 | 20231030 | 112100 | 17943195700 | 39150 | 39050 | 39150 | 39000 | 1421 |
| 491 | 20231030 | 112000 | 17887721650 | 39050 | 39150 | 39200 | 39050 | 260 |
| 492 | 20231030 | 111900 | 17877545000 | 39150 | 39150 | 39200 | 39100 | 523 |
| 493 | 20231030 | 111800 | 17857078250 | 39150 | 39200 | 39250 | 39150 | 768 |
| 494 | 20231030 | 111700 | 17826968800 | 39250 | 39050 | 39250 | 39050 | 421 |
| 495 | 20231030 | 111600 | 17810497250 | 39050 | 39050 | 39150 | 39000 | 4934 |
| 496 | 20231030 | 111500 | 17617870350 | 39050 | 39050 | 39150 | 39050 | 1190 |
| 497 | 20231030 | 111400 | 17571364750 | 39050 | 39250 | 39250 | 39050 | 5858 |
| 498 | 20231030 | 111300 | 17342025850 | 39300 | 39250 | 39300 | 39250 | 487 |
| 499 | 20231030 | 111200 | 17322898100 | 39300 | 39200 | 39300 | 39200 | 917 |
| 500 | 20231030 | 111100 | 17286911550 | 39200 | 39250 | 39250 | 39200 | 408 |
| 501 | 20231030 | 111000 | 17270898400 | 39200 | 39250 | 39300 | 39200 | 2195 |
| 502 | 20231030 | 110900 | 17184809750 | 39300 | 39300 | 39300 | 39250 | 1177 |
| 503 | 20231030 | 110800 | 17138572400 | 39300 | 39350 | 39350 | 39300 | 313 |
| 504 | 20231030 | 110700 | 17126266600 | 39300 | 39400 | 39400 | 39300 | 1204 |
| 505 | 20231030 | 110600 | 17078942350 | 39400 | 39350 | 39400 | 39300 | 410 |
| 506 | 20231030 | 110500 | 17062811000 | 39350 | 39250 | 39350 | 39250 | 616 |
| 507 | 20231030 | 110400 | 17038610750 | 39300 | 39300 | 39350 | 39250 | 701 |
| 508 | 20231030 | 110300 | 17011072250 | 39300 | 39350 | 39400 | 39300 | 890 |
| 509 | 20231030 | 110200 | 16976033000 | 39350 | 39350 | 39350 | 39300 | 727 |
| 510 | 20231030 | 110100 | 16947440150 | 39350 | 39350 | 39400 | 39300 | 718 |
| 511 | 20231030 | 110000 | 16919209200 | 39350 | 39400 | 39400 | 39350 | 1057 |
| 512 | 20231030 | 105900 | 16877600600 | 39400 | 39450 | 39450 | 39400 | 286 |
| 513 | 20231030 | 105800 | 16866330300 | 39400 | 39450 | 39450 | 39400 | 162 |
| 514 | 20231030 | 105700 | 16859939950 | 39450 | 39500 | 39500 | 39300 | 1568 |
| 515 | 20231030 | 105600 | 16798167400 | 39500 | 39450 | 39550 | 39450 | 1531 |
| 516 | 20231030 | 105500 | 16737696700 | 39500 | 39550 | 39550 | 39500 | 564 |
| 517 | 20231030 | 105400 | 16715407350 | 39550 | 39400 | 39550 | 39400 | 6062 |
| 518 | 20231030 | 105300 | 16476189250 | 39350 | 39400 | 39400 | 39350 | 1348 |
| 519 | 20231030 | 105200 | 16423131400 | 39400 | 39350 | 39400 | 39350 | 685 |
| 520 | 20231030 | 105100 | 16396162100 | 39350 | 39400 | 39400 | 39350 | 497 |
| 521 | 20231030 | 105000 | 16376591450 | 39400 | 39400 | 39450 | 39350 | 812 |
| 522 | 20231030 | 104900 | 16344597050 | 39350 | 39400 | 39450 | 39350 | 936 |
| 523 | 20231030 | 104800 | 16307736050 | 39400 | 39450 | 39450 | 39400 | 1698 |
| 524 | 20231030 | 104700 | 16240803550 | 39450 | 39450 | 39500 | 39450 | 394 |
| 525 | 20231030 | 104600 | 16225253450 | 39450 | 39500 | 39500 | 39400 | 913 |
| 526 | 20231030 | 104500 | 16189227100 | 39500 | 39600 | 39600 | 39450 | 1390 |
| 527 | 20231030 | 104400 | 16134271150 | 39600 | 39500 | 39600 | 39400 | 7460 |
| 528 | 20231030 | 104300 | 15839684150 | 39500 | 39600 | 39600 | 39500 | 1091 |
| 529 | 20231030 | 104200 | 15796545700 | 39550 | 39550 | 39600 | 39500 | 4548 |
| 530 | 20231030 | 104100 | 15616684350 | 39550 | 39550 | 39550 | 39500 | 2045 |
| 531 | 20231030 | 104000 | 15535870100 | 39550 | 39550 | 39600 | 39550 | 2090 |
| 532 | 20231030 | 103900 | 15453177550 | 39550 | 39400 | 39600 | 39400 | 7922 |
| 533 | 20231030 | 103800 | 15140370900 | 39400 | 39400 | 39450 | 39350 | 2289 |
| 534 | 20231030 | 103700 | 15050198750 | 39450 | 39450 | 39450 | 39400 | 139 |
| 535 | 20231030 | 103600 | 15044720850 | 39450 | 39400 | 39450 | 39350 | 1802 |
| 536 | 20231030 | 103500 | 14973683950 | 39400 | 39400 | 39450 | 39350 | 1599 |
| 537 | 20231030 | 103400 | 14910676350 | 39400 | 39450 | 39500 | 39300 | 3138 |
| 538 | 20231030 | 103300 | 14786948900 | 39450 | 39450 | 39500 | 39450 | 3529 |
| 539 | 20231030 | 103200 | 14647720250 | 39450 | 39450 | 39450 | 39300 | 5262 |
| 540 | 20231030 | 103100 | 14440529650 | 39450 | 39200 | 39450 | 39200 | 8892 |
| 541 | 20231030 | 103000 | 14090617350 | 39200 | 39200 | 39200 | 39100 | 2183 |
| 542 | 20231030 | 102900 | 14005106450 | 39150 | 39200 | 39250 | 39150 | 3961 |
| 543 | 20231030 | 102800 | 13849838800 | 39150 | 39150 | 39200 | 39150 | 930 |
| 544 | 20231030 | 102700 | 13813419000 | 39150 | 39100 | 39150 | 39100 | 2090 |
| 545 | 20231030 | 102600 | 13731615500 | 39100 | 39100 | 39100 | 39050 | 337 |
| 546 | 20231030 | 102500 | 13718440600 | 39100 | 39050 | 39150 | 39050 | 3230 |
| 547 | 20231030 | 102400 | 13592233450 | 39000 | 39000 | 39050 | 39000 | 633 |
| 548 | 20231030 | 102300 | 13567521350 | 39000 | 39000 | 39050 | 39000 | 458 |
| 549 | 20231030 | 102200 | 13549658150 | 39000 | 39050 | 39050 | 38950 | 1047 |
| 550 | 20231030 | 102100 | 13508821400 | 39050 | 38950 | 39100 | 38950 | 4522 |
| 551 | 20231030 | 102000 | 13332414550 | 38900 | 38900 | 38900 | 38850 | 1800 |
| 552 | 20231030 | 101900 | 13262432250 | 38900 | 38850 | 38900 | 38850 | 465 |
| 553 | 20231030 | 101800 | 13244358000 | 38850 | 38900 | 38900 | 38800 | 420 |
| 554 | 20231030 | 101700 | 13228028800 | 38900 | 38850 | 38900 | 38800 | 548 |
| 555 | 20231030 | 101600 | 13206752050 | 38850 | 38950 | 38950 | 38850 | 327 |
| 556 | 20231030 | 101500 | 13194039400 | 38900 | 38850 | 38900 | 38800 | 895 |
| 557 | 20231030 | 101400 | 13159274900 | 38850 | 38850 | 38850 | 38800 | 500 |
| 558 | 20231030 | 101300 | 13139854500 | 38850 | 38900 | 38950 | 38850 | 1898 |
| 559 | 20231030 | 101200 | 13065978950 | 38950 | 38900 | 38950 | 38900 | 2333 |
| 560 | 20231030 | 101100 | 12975155950 | 38850 | 38700 | 38850 | 38700 | 1417 |
| 561 | 20231030 | 101000 | 12920168050 | 38700 | 38600 | 38700 | 38550 | 5754 |
| 562 | 20231030 | 100900 | 12697930500 | 38650 | 38650 | 38650 | 38600 | 740 |
| 563 | 20231030 | 100800 | 12669365650 | 38650 | 38700 | 38700 | 38650 | 1177 |
| 564 | 20231030 | 100700 | 12623871350 | 38700 | 38700 | 38700 | 38650 | 623 |
| 565 | 20231030 | 100600 | 12599777700 | 38650 | 38650 | 38700 | 38650 | 991 |
| 566 | 20231030 | 100500 | 12561474000 | 38650 | 38700 | 38750 | 38650 | 966 |
| 567 | 20231030 | 100400 | 12524093100 | 38750 | 38750 | 38750 | 38700 | 908 |
| 568 | 20231030 | 100300 | 12488930000 | 38750 | 38650 | 38750 | 38650 | 394 |
| 569 | 20231030 | 100200 | 12473670850 | 38800 | 38750 | 38800 | 38650 | 1331 |
| 570 | 20231030 | 100100 | 12422165700 | 38750 | 38700 | 38750 | 38650 | 1711 |
| 571 | 20231030 | 100000 | 12355952550 | 38750 | 38850 | 38900 | 38750 | 1534 |
| 572 | 20231030 | 095900 | 12296365950 | 38850 | 38800 | 38900 | 38800 | 3916 |
| 573 | 20231030 | 095800 | 12144300050 | 38800 | 38750 | 38800 | 38700 | 782 |
| 574 | 20231030 | 095700 | 12113998400 | 38750 | 38750 | 38750 | 38700 | 790 |
| 575 | 20231030 | 095600 | 12083400100 | 38800 | 38700 | 38800 | 38650 | 2271 |
| 576 | 20231030 | 095500 | 11995447800 | 38750 | 38550 | 38750 | 38500 | 2381 |
| 577 | 20231030 | 095400 | 11903610450 | 38600 | 38700 | 38700 | 38600 | 2521 |
| 578 | 20231030 | 095300 | 11806266250 | 38700 | 38800 | 38800 | 38650 | 1992 |
| 579 | 20231030 | 095200 | 11729117400 | 38750 | 38800 | 38800 | 38750 | 369 |
| 580 | 20231030 | 095100 | 11714811850 | 38750 | 38700 | 38800 | 38700 | 2241 |
| 581 | 20231030 | 095000 | 11627998850 | 38650 | 38650 | 38700 | 38600 | 1721 |
| 582 | 20231030 | 094900 | 11561497200 | 38650 | 38650 | 38650 | 38400 | 1405 |
| 583 | 20231030 | 094800 | 11507416300 | 38650 | 38500 | 38700 | 38400 | 7474 |
| 584 | 20231030 | 094700 | 11219785850 | 38500 | 38600 | 38650 | 38500 | 5054 |
| 585 | 20231030 | 094600 | 11024964600 | 38650 | 38650 | 38700 | 38600 | 1016 |
| 586 | 20231030 | 094500 | 10985702200 | 38650 | 38700 | 38750 | 38650 | 918 |
| 587 | 20231030 | 094400 | 10950171500 | 38750 | 38650 | 38750 | 38600 | 2762 |
| 588 | 20231030 | 094300 | 10843498450 | 38650 | 38650 | 38750 | 38600 | 1754 |
| 589 | 20231030 | 094200 | 10775670100 | 38650 | 38650 | 38700 | 38600 | 2217 |
| 590 | 20231030 | 094100 | 10690027250 | 38650 | 38800 | 38800 | 38600 | 1112 |
| 591 | 20231030 | 094000 | 10647039400 | 38650 | 38750 | 38850 | 38600 | 2040 |
| 592 | 20231030 | 093900 | 10568060250 | 38800 | 38750 | 38850 | 38750 | 702 |
| 593 | 20231030 | 093800 | 10540831150 | 38800 | 38750 | 38800 | 38600 | 8936 |
| 594 | 20231030 | 093700 | 10195526900 | 38850 | 38700 | 38850 | 38700 | 2333 |
| 595 | 20231030 | 093600 | 10105064250 | 38650 | 38950 | 38950 | 38650 | 6375 |
| 596 | 20231030 | 093500 | 9857721950 | 38900 | 39050 | 39050 | 38850 | 3697 |
| 597 | 20231030 | 093400 | 9713805050 | 38950 | 39050 | 39100 | 38950 | 3349 |
| 598 | 20231030 | 093300 | 9583143500 | 39100 | 39200 | 39250 | 39050 | 3129 |
| 599 | 20231030 | 093200 | 9460750050 | 39250 | 39300 | 39350 | 39200 | 2529 |
| 600 | 20231030 | 093100 | 9361382950 | 39300 | 39150 | 39300 | 39100 | 2679 |
| 601 | 20231030 | 093000 | 9256373200 | 39100 | 39100 | 39150 | 39100 | 957 |
| 602 | 20231030 | 092900 | 9218948900 | 39150 | 39100 | 39150 | 39000 | 6831 |
| 603 | 20231030 | 092800 | 8951999400 | 39050 | 39050 | 39100 | 39000 | 5863 |
| 604 | 20231030 | 092700 | 8723050450 | 39050 | 39100 | 39150 | 39000 | 2651 |
| 605 | 20231030 | 092600 | 8619450050 | 39150 | 39200 | 39200 | 39050 | 5870 |
| 606 | 20231030 | 092500 | 8389682500 | 39150 | 39350 | 39350 | 39150 | 3582 |
| 607 | 20231030 | 092400 | 8248994300 | 39350 | 39450 | 39500 | 39250 | 3931 |
| 608 | 20231030 | 092300 | 8094081750 | 39450 | 39550 | 39550 | 39450 | 6544 |
| 609 | 20231030 | 092200 | 7835674950 | 39550 | 39550 | 39600 | 39450 | 5488 |
| 610 | 20231030 | 092100 | 7618626300 | 39600 | 39350 | 39650 | 39250 | 18431 |
| 611 | 20231030 | 092000 | 6890870300 | 39250 | 39200 | 39350 | 39150 | 8059 |
| 612 | 20231030 | 091900 | 6574440400 | 39200 | 39300 | 39300 | 39200 | 1585 |
| 613 | 20231030 | 091800 | 6512231500 | 39250 | 39400 | 39450 | 39200 | 5121 |
| 614 | 20231030 | 091700 | 6310781300 | 39350 | 39050 | 39400 | 39050 | 8565 |
| 615 | 20231030 | 091600 | 5974832050 | 39050 | 39050 | 39150 | 38950 | 5712 |
| 616 | 20231030 | 091500 | 5751890100 | 39050 | 39050 | 39100 | 39000 | 4532 |
| 617 | 20231030 | 091400 | 5575049500 | 39050 | 39050 | 39100 | 39000 | 4465 |
| 618 | 20231030 | 091300 | 5400658300 | 39100 | 39100 | 39150 | 39050 | 4765 |
| 619 | 20231030 | 091200 | 5214402100 | 39100 | 39250 | 39250 | 38900 | 5767 |
| 620 | 20231030 | 091100 | 4988946400 | 39250 | 39100 | 39250 | 39000 | 11716 |
| 621 | 20231030 | 091000 | 4530400700 | 39050 | 38750 | 39050 | 38750 | 8456 |
| 622 | 20231030 | 090900 | 4201107150 | 38750 | 38900 | 39000 | 38750 | 4054 |
| 623 | 20231030 | 090800 | 4043248550 | 38950 | 38900 | 39000 | 38700 | 6365 |
| 624 | 20231030 | 090700 | 3795399100 | 38850 | 38850 | 38850 | 38550 | 5700 |
| 625 | 20231030 | 090600 | 3574948200 | 38750 | 39050 | 39100 | 38750 | 10877 |
| 626 | 20231030 | 090500 | 3151019250 | 39100 | 38650 | 39100 | 38650 | 4423 |
| 627 | 20231030 | 090400 | 2978757850 | 38600 | 38500 | 38650 | 38350 | 6460 |
| 628 | 20231030 | 090300 | 2730315400 | 38500 | 38550 | 38600 | 38400 | 6729 |
| 629 | 20231030 | 090200 | 2471447000 | 38650 | 38450 | 39150 | 38400 | 17110 |
| 630 | 20231030 | 090100 | 1809862800 | 38450 | 39100 | 39350 | 38300 | 26337 |
| 631 | 20231030 | 090000 | 788690250 | 39100 | 38800 | 39450 | 38800 | 18825 |