31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 184400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 2481 |
| 3 | 20231027 | 184300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20231027 | 184200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20231027 | 184100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20231027 | 184000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20231027 | 183900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20231027 | 183800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20231027 | 183700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20231027 | 183600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20231027 | 183500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20231027 | 183400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20231027 | 183300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20231027 | 183200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20231027 | 183100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20231027 | 183000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20231027 | 182900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20231027 | 182800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20231027 | 182700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20231027 | 182600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20231027 | 182500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20231027 | 182400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20231027 | 182300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20231027 | 182200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20231027 | 182100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20231027 | 182000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20231027 | 181900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20231027 | 181800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20231027 | 181700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20231027 | 181600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20231027 | 181500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20231027 | 181400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 2481 |
| 33 | 20231027 | 181300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20231027 | 181200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20231027 | 181100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20231027 | 181000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20231027 | 180900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20231027 | 180800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20231027 | 180700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20231027 | 180600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20231027 | 180500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20231027 | 180400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20231027 | 180300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20231027 | 180200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20231027 | 180100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20231027 | 180000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20231027 | 175900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20231027 | 175800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20231027 | 175700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20231027 | 175600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20231027 | 175500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20231027 | 175400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20231027 | 175300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20231027 | 175200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20231027 | 175100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20231027 | 175000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20231027 | 174900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20231027 | 174800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20231027 | 174700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20231027 | 174600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20231027 | 174500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20231027 | 174400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 2481 |
| 63 | 20231027 | 174300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20231027 | 174200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20231027 | 174100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20231027 | 174000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20231027 | 173900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20231027 | 173800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20231027 | 173700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20231027 | 173600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20231027 | 173500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20231027 | 173400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20231027 | 173300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20231027 | 173200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20231027 | 173100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20231027 | 173000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20231027 | 172900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20231027 | 172800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20231027 | 172700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20231027 | 172600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20231027 | 172500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20231027 | 172400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20231027 | 172300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20231027 | 172200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20231027 | 172100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20231027 | 172000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20231027 | 171900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20231027 | 171800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20231027 | 171700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20231027 | 171600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20231027 | 171500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20231027 | 171400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 2481 |
| 93 | 20231027 | 171300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20231027 | 171200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20231027 | 171100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20231027 | 171000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20231027 | 170900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20231027 | 170800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20231027 | 170700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20231027 | 170600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20231027 | 170500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20231027 | 170400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20231027 | 170300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20231027 | 170200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20231027 | 170100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20231027 | 170000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20231027 | 165900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20231027 | 165800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20231027 | 165700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20231027 | 165600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20231027 | 165500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20231027 | 165400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20231027 | 165300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20231027 | 165200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20231027 | 165100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20231027 | 165000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20231027 | 164900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20231027 | 164800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20231027 | 164700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20231027 | 164600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20231027 | 164500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20231027 | 164400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 2481 |
| 123 | 20231027 | 164300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20231027 | 164200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20231027 | 164100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20231027 | 164000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20231027 | 163900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20231027 | 163800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20231027 | 163700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20231027 | 163600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20231027 | 163500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20231027 | 163400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20231027 | 163300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20231027 | 163200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20231027 | 163100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20231027 | 163000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20231027 | 162900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20231027 | 162800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20231027 | 162700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20231027 | 162600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20231027 | 162500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20231027 | 162400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20231027 | 162300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20231027 | 162200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20231027 | 162100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20231027 | 162000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20231027 | 161900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20231027 | 161800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20231027 | 161700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20231027 | 161600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20231027 | 161500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20231027 | 161400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 2481 |
| 153 | 20231027 | 161300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20231027 | 161200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20231027 | 161100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20231027 | 161000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20231027 | 160900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20231027 | 160800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20231027 | 160700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20231027 | 160600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20231027 | 160500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20231027 | 160400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20231027 | 160300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20231027 | 160200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20231027 | 160100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20231027 | 160000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20231027 | 155900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20231027 | 155800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20231027 | 155700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20231027 | 155600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20231027 | 155500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20231027 | 155400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20231027 | 155300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20231027 | 155200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20231027 | 155100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20231027 | 155000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20231027 | 154900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20231027 | 154800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20231027 | 154700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20231027 | 154600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20231027 | 154500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20231027 | 154400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 2481 |
| 183 | 20231027 | 154300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20231027 | 154200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20231027 | 154100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20231027 | 154000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20231027 | 153900 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20231027 | 153800 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20231027 | 153700 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20231027 | 153600 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20231027 | 153500 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20231027 | 153400 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20231027 | 153300 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20231027 | 153200 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20231027 | 153100 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20231027 | 153000 | 5510367200 | 30150 | 30150 | 30150 | 30150 | 2481 |
| 197 | 20231027 | 152900 | 5435565050 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20231027 | 152800 | 5435565050 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20231027 | 152700 | 5435565050 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20231027 | 152600 | 5435565050 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20231027 | 152500 | 5435565050 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20231027 | 152400 | 5435565050 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20231027 | 152300 | 5435565050 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20231027 | 152200 | 5435565050 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20231027 | 152100 | 5435565050 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20231027 | 152000 | 5435565050 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20231027 | 151900 | 5435565050 | 30200 | 30150 | 30200 | 30100 | 183 |
| 208 | 20231027 | 151800 | 5430045850 | 30150 | 30150 | 30150 | 30100 | 132 |
| 209 | 20231027 | 151700 | 5426066150 | 30150 | 30250 | 30250 | 30150 | 130 |
| 210 | 20231027 | 151600 | 5422134300 | 30200 | 30200 | 30200 | 30150 | 128 |
| 211 | 20231027 | 151500 | 5418268750 | 30200 | 30150 | 30200 | 30100 | 206 |
| 212 | 20231027 | 151400 | 5412056050 | 30200 | 30200 | 30250 | 30150 | 1149 |
| 213 | 20231027 | 151300 | 5377351900 | 30200 | 30200 | 30250 | 30150 | 326 |
| 214 | 20231027 | 151200 | 5367505150 | 30200 | 30200 | 30200 | 30200 | 48 |
| 215 | 20231027 | 151100 | 5366055550 | 30200 | 30200 | 30200 | 30150 | 187 |
| 216 | 20231027 | 151000 | 5360408650 | 30200 | 30150 | 30200 | 30150 | 132 |
| 217 | 20231027 | 150900 | 5356422350 | 30200 | 30200 | 30200 | 30200 | 153 |
| 218 | 20231027 | 150800 | 5351801750 | 30200 | 30150 | 30200 | 30150 | 178 |
| 219 | 20231027 | 150700 | 5346432850 | 30200 | 30200 | 30250 | 30200 | 204 |
| 220 | 20231027 | 150600 | 5340270550 | 30200 | 30200 | 30200 | 30150 | 115 |
| 221 | 20231027 | 150500 | 5336798500 | 30200 | 30200 | 30250 | 30200 | 133 |
| 222 | 20231027 | 150400 | 5332781250 | 30250 | 30200 | 30250 | 30150 | 383 |
| 223 | 20231027 | 150300 | 5321212350 | 30200 | 30200 | 30200 | 30200 | 82 |
| 224 | 20231027 | 150200 | 5318735950 | 30200 | 30150 | 30200 | 30150 | 132 |
| 225 | 20231027 | 150100 | 5314752650 | 30200 | 30250 | 30250 | 30200 | 145 |
| 226 | 20231027 | 150000 | 5310372050 | 30250 | 30250 | 30250 | 30200 | 106 |
| 227 | 20231027 | 145900 | 5307165600 | 30200 | 30250 | 30250 | 30200 | 162 |
| 228 | 20231027 | 145800 | 5302267600 | 30250 | 30300 | 30300 | 30200 | 263 |
| 229 | 20231027 | 145700 | 5294313250 | 30300 | 30300 | 30300 | 30200 | 260 |
| 230 | 20231027 | 145600 | 5286435350 | 30150 | 30300 | 30300 | 30150 | 113 |
| 231 | 20231027 | 145500 | 5283014700 | 30300 | 30250 | 30300 | 30250 | 224 |
| 232 | 20231027 | 145400 | 5276233650 | 30250 | 30300 | 30300 | 30150 | 483 |
| 233 | 20231027 | 145300 | 5261637600 | 30200 | 30250 | 30300 | 30200 | 105 |
| 234 | 20231027 | 145200 | 5258458750 | 30250 | 30250 | 30250 | 30200 | 174 |
| 235 | 20231027 | 145100 | 5253195750 | 30150 | 30200 | 30200 | 30150 | 234 |
| 236 | 20231027 | 145000 | 5246129050 | 30100 | 30150 | 30200 | 30100 | 279 |
| 237 | 20231027 | 144900 | 5237711500 | 30200 | 30200 | 30250 | 30150 | 173 |
| 238 | 20231027 | 144800 | 5232486900 | 30200 | 30250 | 30250 | 30150 | 286 |
| 239 | 20231027 | 144700 | 5223845500 | 30250 | 30200 | 30250 | 30100 | 273 |
| 240 | 20231027 | 144600 | 5215601200 | 30150 | 30150 | 30250 | 30100 | 553 |
| 241 | 20231027 | 144500 | 5198922550 | 30150 | 30250 | 30300 | 30150 | 774 |
| 242 | 20231027 | 144400 | 5175553950 | 30250 | 30200 | 30300 | 30200 | 94 |
| 243 | 20231027 | 144300 | 5172710300 | 30250 | 30250 | 30300 | 30150 | 294 |
| 244 | 20231027 | 144200 | 5163819750 | 30250 | 30300 | 30350 | 30200 | 214 |
| 245 | 20231027 | 144100 | 5157339850 | 30300 | 30300 | 30300 | 30150 | 154 |
| 246 | 20231027 | 144000 | 5152675700 | 30300 | 30300 | 30300 | 30200 | 169 |
| 247 | 20231027 | 143900 | 5147564000 | 30250 | 30150 | 30300 | 30150 | 537 |
| 248 | 20231027 | 143800 | 5131299700 | 30300 | 30250 | 30300 | 30150 | 467 |
| 249 | 20231027 | 143700 | 5117191750 | 30250 | 30350 | 30350 | 30200 | 258 |
| 250 | 20231027 | 143600 | 5109384550 | 30400 | 30350 | 30400 | 30200 | 344 |
| 251 | 20231027 | 143500 | 5098963600 | 30400 | 30350 | 30400 | 30350 | 161 |
| 252 | 20231027 | 143400 | 5094075250 | 30350 | 30350 | 30350 | 30300 | 171 |
| 253 | 20231027 | 143300 | 5088888800 | 30350 | 30300 | 30400 | 30250 | 297 |
| 254 | 20231027 | 143200 | 5079877650 | 30300 | 30400 | 30400 | 30250 | 377 |
| 255 | 20231027 | 143100 | 5068447050 | 30400 | 30300 | 30400 | 30300 | 115 |
| 256 | 20231027 | 143000 | 5064951150 | 30400 | 30250 | 30400 | 30250 | 269 |
| 257 | 20231027 | 142900 | 5056787850 | 30300 | 30350 | 30350 | 30250 | 89 |
| 258 | 20231027 | 142800 | 5054089650 | 30350 | 30300 | 30350 | 30250 | 88 |
| 259 | 20231027 | 142700 | 5051420650 | 30350 | 30300 | 30350 | 30250 | 292 |
| 260 | 20231027 | 142600 | 5042568250 | 30350 | 30300 | 30350 | 30250 | 156 |
| 261 | 20231027 | 142500 | 5037838800 | 30350 | 30300 | 30350 | 30250 | 598 |
| 262 | 20231027 | 142400 | 5019731350 | 30350 | 30300 | 30400 | 30300 | 196 |
| 263 | 20231027 | 142300 | 5013780750 | 30300 | 30350 | 30350 | 30300 | 204 |
| 264 | 20231027 | 142200 | 5007591300 | 30350 | 30400 | 30400 | 30250 | 123 |
| 265 | 20231027 | 142100 | 5003856750 | 30300 | 30400 | 30400 | 30300 | 183 |
| 266 | 20231027 | 142000 | 4998296300 | 30350 | 30300 | 30400 | 30300 | 262 |
| 267 | 20231027 | 141900 | 4990342150 | 30400 | 30300 | 30400 | 30300 | 120 |
| 268 | 20231027 | 141800 | 4986699050 | 30400 | 30350 | 30400 | 30350 | 188 |
| 269 | 20231027 | 141700 | 4980986450 | 30400 | 30350 | 30400 | 30250 | 227 |
| 270 | 20231027 | 141600 | 4974093150 | 30400 | 30350 | 30400 | 30300 | 203 |
| 271 | 20231027 | 141500 | 4967932000 | 30400 | 30350 | 30400 | 30300 | 343 |
| 272 | 20231027 | 141400 | 4957520250 | 30350 | 30350 | 30350 | 30300 | 137 |
| 273 | 20231027 | 141300 | 4953362550 | 30300 | 30300 | 30300 | 30300 | 31 |
| 274 | 20231027 | 141200 | 4952423250 | 30300 | 30250 | 30300 | 30250 | 104 |
| 275 | 20231027 | 141100 | 4949276050 | 30300 | 30300 | 30300 | 30300 | 111 |
| 276 | 20231027 | 141000 | 4945912750 | 30300 | 30300 | 30300 | 30300 | 88 |
| 277 | 20231027 | 140900 | 4943246350 | 30300 | 30300 | 30300 | 30250 | 158 |
| 278 | 20231027 | 140800 | 4938459000 | 30250 | 30350 | 30350 | 30250 | 327 |
| 279 | 20231027 | 140700 | 4928552500 | 30400 | 30400 | 30400 | 30400 | 1 |
| 280 | 20231027 | 140600 | 4928522100 | 30350 | 30450 | 30450 | 30350 | 1168 |
| 281 | 20231027 | 140500 | 4892956750 | 30450 | 30400 | 30450 | 30400 | 267 |
| 282 | 20231027 | 140400 | 4884833250 | 30400 | 30450 | 30450 | 30300 | 435 |
| 283 | 20231027 | 140300 | 4871603250 | 30350 | 30450 | 30450 | 30350 | 233 |
| 284 | 20231027 | 140200 | 4864520050 | 30300 | 30350 | 30450 | 30300 | 324 |
| 285 | 20231027 | 140100 | 4854663850 | 30450 | 30450 | 30450 | 30350 | 550 |
| 286 | 20231027 | 140000 | 4837947950 | 30450 | 30400 | 30450 | 30400 | 274 |
| 287 | 20231027 | 135900 | 4829605550 | 30450 | 30400 | 30450 | 30400 | 416 |
| 288 | 20231027 | 135800 | 4816947650 | 30400 | 30350 | 30400 | 30350 | 209 |
| 289 | 20231027 | 135700 | 4810601400 | 30300 | 30400 | 30400 | 30300 | 257 |
| 290 | 20231027 | 135600 | 4802791200 | 30350 | 30350 | 30400 | 30300 | 228 |
| 291 | 20231027 | 135500 | 4795869750 | 30350 | 30300 | 30350 | 30300 | 390 |
| 292 | 20231027 | 135400 | 4784045450 | 30300 | 30400 | 30400 | 30200 | 614 |
| 293 | 20231027 | 135300 | 4765452350 | 30350 | 30150 | 30400 | 30150 | 7464 |
| 294 | 20231027 | 135200 | 4540173600 | 30150 | 30150 | 30150 | 30100 | 1383 |
| 295 | 20231027 | 135100 | 4498478050 | 30150 | 30150 | 30150 | 30100 | 332 |
| 296 | 20231027 | 135000 | 4488472300 | 30150 | 30200 | 30200 | 30150 | 1427 |
| 297 | 20231027 | 134900 | 4445416000 | 30250 | 30250 | 30250 | 30200 | 486 |
| 298 | 20231027 | 134800 | 4430716100 | 30200 | 30250 | 30250 | 30200 | 376 |
| 299 | 20231027 | 134700 | 4419346200 | 30250 | 30250 | 30300 | 30250 | 201 |
| 300 | 20231027 | 134600 | 4413261900 | 30300 | 30300 | 30300 | 30250 | 460 |
| 301 | 20231027 | 134500 | 4399324950 | 30300 | 30250 | 30300 | 30250 | 245 |
| 302 | 20231027 | 134400 | 4391912650 | 30250 | 30300 | 30300 | 30250 | 640 |
| 303 | 20231027 | 134300 | 4372534650 | 30300 | 30300 | 30300 | 30250 | 1214 |
| 304 | 20231027 | 134200 | 4335750500 | 30300 | 30300 | 30300 | 30250 | 262 |
| 305 | 20231027 | 134100 | 4327812800 | 30300 | 30250 | 30300 | 30250 | 222 |
| 306 | 20231027 | 134000 | 4321092450 | 30300 | 30250 | 30300 | 30250 | 719 |
| 307 | 20231027 | 133900 | 4299313300 | 30250 | 30300 | 30300 | 30250 | 237 |
| 308 | 20231027 | 133800 | 4292132450 | 30300 | 30250 | 30300 | 30250 | 213 |
| 309 | 20231027 | 133700 | 4285683750 | 30300 | 30350 | 30350 | 30250 | 541 |
| 310 | 20231027 | 133600 | 4269276900 | 30350 | 30400 | 30400 | 30300 | 249 |
| 311 | 20231027 | 133500 | 4261722100 | 30400 | 30350 | 30400 | 30350 | 303 |
| 312 | 20231027 | 133400 | 4252514050 | 30450 | 30350 | 30450 | 30350 | 1722 |
| 313 | 20231027 | 133300 | 4200239650 | 30300 | 30350 | 30350 | 30300 | 238 |
| 314 | 20231027 | 133200 | 4193025100 | 30350 | 30300 | 30350 | 30300 | 194 |
| 315 | 20231027 | 133100 | 4187142200 | 30350 | 30300 | 30350 | 30300 | 616 |
| 316 | 20231027 | 133000 | 4168455050 | 30300 | 30400 | 30400 | 30300 | 462 |
| 317 | 20231027 | 132900 | 4154427350 | 30450 | 30400 | 30450 | 30400 | 271 |
| 318 | 20231027 | 132800 | 4146178700 | 30450 | 30400 | 30550 | 30400 | 460 |
| 319 | 20231027 | 132700 | 4132155900 | 30400 | 30500 | 30550 | 30400 | 320 |
| 320 | 20231027 | 132600 | 4122412350 | 30500 | 30500 | 30500 | 30450 | 657 |
| 321 | 20231027 | 132500 | 4102393750 | 30500 | 30500 | 30550 | 30450 | 370 |
| 322 | 20231027 | 132400 | 4091112950 | 30500 | 30500 | 30550 | 30400 | 454 |
| 323 | 20231027 | 132300 | 4077272950 | 30500 | 30450 | 30500 | 30450 | 282 |
| 324 | 20231027 | 132200 | 4068676200 | 30500 | 30400 | 30500 | 30400 | 449 |
| 325 | 20231027 | 132100 | 4055000850 | 30400 | 30400 | 30400 | 30400 | 172 |
| 326 | 20231027 | 132000 | 4049772050 | 30400 | 30250 | 30400 | 30250 | 482 |
| 327 | 20231027 | 131900 | 4035137750 | 30350 | 30300 | 30350 | 30300 | 485 |
| 328 | 20231027 | 131800 | 4020433750 | 30250 | 30300 | 30300 | 30200 | 527 |
| 329 | 20231027 | 131700 | 4004490400 | 30300 | 30400 | 30400 | 30250 | 570 |
| 330 | 20231027 | 131600 | 3987211600 | 30400 | 30300 | 30400 | 30300 | 333 |
| 331 | 20231027 | 131500 | 3977095900 | 30300 | 30400 | 30450 | 30300 | 867 |
| 332 | 20231027 | 131400 | 3950787200 | 30400 | 30450 | 30450 | 30400 | 113 |
| 333 | 20231027 | 131300 | 3947349400 | 30300 | 30450 | 30500 | 30300 | 511 |
| 334 | 20231027 | 131200 | 3931795900 | 30550 | 30500 | 30550 | 30350 | 226 |
| 335 | 20231027 | 131100 | 3924901600 | 30400 | 30450 | 30550 | 30400 | 344 |
| 336 | 20231027 | 131000 | 3914419700 | 30500 | 30500 | 30600 | 30450 | 253 |
| 337 | 20231027 | 130900 | 3906693400 | 30600 | 30550 | 30600 | 30450 | 399 |
| 338 | 20231027 | 130800 | 3894511100 | 30550 | 30350 | 30550 | 30350 | 264 |
| 339 | 20231027 | 130700 | 3886452600 | 30500 | 30500 | 30550 | 30400 | 237 |
| 340 | 20231027 | 130600 | 3879225800 | 30500 | 30600 | 30600 | 30400 | 411 |
| 341 | 20231027 | 130500 | 3866675300 | 30600 | 30550 | 30600 | 30550 | 406 |
| 342 | 20231027 | 130400 | 3854267200 | 30550 | 30500 | 30550 | 30400 | 484 |
| 343 | 20231027 | 130300 | 3839492050 | 30450 | 30500 | 30500 | 30400 | 270 |
| 344 | 20231027 | 130200 | 3831269500 | 30400 | 30400 | 30500 | 30400 | 277 |
| 345 | 20231027 | 130100 | 3822828750 | 30400 | 30500 | 30500 | 30350 | 297 |
| 346 | 20231027 | 130000 | 3813778750 | 30400 | 30400 | 30500 | 30350 | 368 |
| 347 | 20231027 | 125900 | 3802576350 | 30450 | 30450 | 30500 | 30450 | 261 |
| 348 | 20231027 | 125800 | 3794623950 | 30400 | 30400 | 30500 | 30400 | 232 |
| 349 | 20231027 | 125700 | 3787563200 | 30400 | 30450 | 30550 | 30300 | 482 |
| 350 | 20231027 | 125600 | 3772879250 | 30450 | 30500 | 30600 | 30450 | 146 |
| 351 | 20231027 | 125500 | 3768413250 | 30600 | 30600 | 30600 | 30450 | 284 |
| 352 | 20231027 | 125400 | 3759736500 | 30600 | 30600 | 30600 | 30450 | 335 |
| 353 | 20231027 | 125300 | 3749498700 | 30600 | 30600 | 30600 | 30400 | 307 |
| 354 | 20231027 | 125200 | 3740113400 | 30550 | 30500 | 30600 | 30400 | 201 |
| 355 | 20231027 | 125100 | 3733984150 | 30600 | 30450 | 30600 | 30450 | 474 |
| 356 | 20231027 | 125000 | 3719515350 | 30500 | 30400 | 30500 | 30400 | 197 |
| 357 | 20231027 | 124900 | 3713515750 | 30500 | 30550 | 30550 | 30450 | 436 |
| 358 | 20231027 | 124800 | 3700222900 | 30550 | 30450 | 30550 | 30350 | 536 |
| 359 | 20231027 | 124700 | 3683872300 | 30450 | 30400 | 30550 | 30400 | 234 |
| 360 | 20231027 | 124600 | 3676737800 | 30400 | 30450 | 30550 | 30400 | 264 |
| 361 | 20231027 | 124500 | 3668688000 | 30450 | 30450 | 30550 | 30400 | 394 |
| 362 | 20231027 | 124400 | 3656685150 | 30500 | 30450 | 30500 | 30400 | 342 |
| 363 | 20231027 | 124300 | 3646265150 | 30450 | 30500 | 30500 | 30350 | 222 |
| 364 | 20231027 | 124200 | 3639513750 | 30450 | 30400 | 30500 | 30400 | 461 |
| 365 | 20231027 | 124100 | 3625465050 | 30400 | 30400 | 30500 | 30400 | 245 |
| 366 | 20231027 | 124000 | 3617998700 | 30500 | 30450 | 30500 | 30350 | 892 |
| 367 | 20231027 | 123900 | 3590857450 | 30500 | 30450 | 30550 | 30400 | 475 |
| 368 | 20231027 | 123800 | 3576376600 | 30450 | 30450 | 30500 | 30450 | 217 |
| 369 | 20231027 | 123700 | 3569763600 | 30500 | 30500 | 30550 | 30400 | 782 |
| 370 | 20231027 | 123600 | 3545937000 | 30550 | 30450 | 30600 | 30450 | 763 |
| 371 | 20231027 | 123500 | 3522671100 | 30500 | 30500 | 30600 | 30500 | 488 |
| 372 | 20231027 | 123400 | 3507772150 | 30500 | 30600 | 30600 | 30500 | 274 |
| 373 | 20231027 | 123300 | 3499405650 | 30600 | 30550 | 30600 | 30500 | 464 |
| 374 | 20231027 | 123200 | 3485217550 | 30550 | 30550 | 30600 | 30500 | 220 |
| 375 | 20231027 | 123100 | 3478489200 | 30600 | 30450 | 30600 | 30450 | 625 |
| 376 | 20231027 | 123000 | 3459400150 | 30600 | 30600 | 30600 | 30400 | 715 |
| 377 | 20231027 | 122900 | 3437597000 | 30450 | 30600 | 30600 | 30400 | 508 |
| 378 | 20231027 | 122800 | 3422084650 | 30600 | 30600 | 30650 | 30350 | 1354 |
| 379 | 20231027 | 122700 | 3380825050 | 30550 | 30500 | 30550 | 30450 | 258 |
| 380 | 20231027 | 122600 | 3372944250 | 30450 | 30600 | 30600 | 30450 | 516 |
| 381 | 20231027 | 122500 | 3357175400 | 30500 | 30650 | 30650 | 30450 | 256 |
| 382 | 20231027 | 122400 | 3349356400 | 30650 | 30550 | 30650 | 30500 | 380 |
| 383 | 20231027 | 122300 | 3337724000 | 30550 | 30550 | 30550 | 30500 | 316 |
| 384 | 20231027 | 122200 | 3328075050 | 30550 | 30400 | 30550 | 30400 | 409 |
| 385 | 20231027 | 122100 | 3315595700 | 30550 | 30550 | 30550 | 30450 | 286 |
| 386 | 20231027 | 122000 | 3306859850 | 30550 | 30500 | 30550 | 30400 | 397 |
| 387 | 20231027 | 121900 | 3294745600 | 30550 | 30450 | 30550 | 30300 | 305 |
| 388 | 20231027 | 121800 | 3285454500 | 30450 | 30400 | 30500 | 30350 | 519 |
| 389 | 20231027 | 121700 | 3269661350 | 30500 | 30400 | 30600 | 30300 | 590 |
| 390 | 20231027 | 121600 | 3251681200 | 30550 | 30450 | 30600 | 30350 | 421 |
| 391 | 20231027 | 121500 | 3238872150 | 30500 | 30550 | 30650 | 30500 | 417 |
| 392 | 20231027 | 121400 | 3226108200 | 30550 | 30550 | 30650 | 30500 | 529 |
| 393 | 20231027 | 121300 | 3209941300 | 30600 | 30500 | 30600 | 30500 | 393 |
| 394 | 20231027 | 121200 | 3197926000 | 30600 | 30400 | 30600 | 30350 | 342 |
| 395 | 20231027 | 121100 | 3187488650 | 30550 | 30500 | 30600 | 30400 | 466 |
| 396 | 20231027 | 121000 | 3173282050 | 30450 | 30600 | 30650 | 30400 | 551 |
| 397 | 20231027 | 120900 | 3156497350 | 30650 | 30600 | 30650 | 30450 | 560 |
| 398 | 20231027 | 120800 | 3139372850 | 30650 | 30550 | 30750 | 30500 | 816 |
| 399 | 20231027 | 120700 | 3114384100 | 30600 | 30700 | 30700 | 30550 | 320 |
| 400 | 20231027 | 120600 | 3104578300 | 30700 | 30500 | 30700 | 30450 | 242 |
| 401 | 20231027 | 120500 | 3097177250 | 30500 | 30600 | 30600 | 30450 | 370 |
| 402 | 20231027 | 120400 | 3085877700 | 30600 | 30700 | 30700 | 30500 | 622 |
| 403 | 20231027 | 120300 | 3066823650 | 30700 | 30750 | 30750 | 30600 | 647 |
| 404 | 20231027 | 120200 | 3046940150 | 30700 | 30750 | 30800 | 30700 | 555 |
| 405 | 20231027 | 120100 | 3029870350 | 30750 | 30750 | 30750 | 30650 | 491 |
| 406 | 20231027 | 120000 | 3014785300 | 30750 | 30750 | 30750 | 30700 | 640 |
| 407 | 20231027 | 115900 | 2995107150 | 30700 | 30750 | 30750 | 30700 | 700 |
| 408 | 20231027 | 115800 | 2973596000 | 30750 | 30750 | 30750 | 30650 | 479 |
| 409 | 20231027 | 115700 | 2958886000 | 30750 | 30750 | 30750 | 30650 | 860 |
| 410 | 20231027 | 115600 | 2932471500 | 30700 | 30700 | 30750 | 30600 | 855 |
| 411 | 20231027 | 115500 | 2906195050 | 30750 | 30650 | 30750 | 30650 | 781 |
| 412 | 20231027 | 115400 | 2882217900 | 30650 | 30650 | 30700 | 30650 | 467 |
| 413 | 20231027 | 115300 | 2867885400 | 30700 | 30700 | 30700 | 30550 | 660 |
| 414 | 20231027 | 115200 | 2847641800 | 30700 | 30700 | 30700 | 30650 | 556 |
| 415 | 20231027 | 115100 | 2830583650 | 30700 | 30650 | 30700 | 30550 | 733 |
| 416 | 20231027 | 115000 | 2808118600 | 30650 | 30700 | 30700 | 30600 | 503 |
| 417 | 20231027 | 114900 | 2792691850 | 30700 | 30700 | 30700 | 30600 | 559 |
| 418 | 20231027 | 114800 | 2775533450 | 30650 | 30600 | 30700 | 30600 | 904 |
| 419 | 20231027 | 114700 | 2747835300 | 30600 | 30650 | 30650 | 30600 | 431 |
| 420 | 20231027 | 114600 | 2734626550 | 30650 | 30650 | 30650 | 30500 | 639 |
| 421 | 20231027 | 114500 | 2715053250 | 30650 | 30650 | 30650 | 30600 | 690 |
| 422 | 20231027 | 114400 | 2693922000 | 30650 | 30650 | 30650 | 30550 | 781 |
| 423 | 20231027 | 114300 | 2670002750 | 30650 | 30700 | 30700 | 30600 | 612 |
| 424 | 20231027 | 114200 | 2651234450 | 30700 | 30650 | 30700 | 30650 | 622 |
| 425 | 20231027 | 114100 | 2632154350 | 30600 | 30650 | 30650 | 30500 | 630 |
| 426 | 20231027 | 114000 | 2612867800 | 30650 | 30600 | 30650 | 30600 | 624 |
| 427 | 20231027 | 113900 | 2593754450 | 30600 | 30650 | 30700 | 30550 | 968 |
| 428 | 20231027 | 113800 | 2564085300 | 30650 | 30650 | 30650 | 30600 | 584 |
| 429 | 20231027 | 113700 | 2546187750 | 30650 | 30600 | 30650 | 30550 | 838 |
| 430 | 20231027 | 113600 | 2520542400 | 30600 | 30600 | 30600 | 30500 | 1002 |
| 431 | 20231027 | 113500 | 2489883350 | 30600 | 30550 | 30600 | 30500 | 837 |
| 432 | 20231027 | 113400 | 2464289900 | 30550 | 30600 | 30600 | 30550 | 534 |
| 433 | 20231027 | 113300 | 2447962700 | 30550 | 30550 | 30550 | 30500 | 860 |
| 434 | 20231027 | 113200 | 2421689950 | 30550 | 30600 | 30600 | 30500 | 593 |
| 435 | 20231027 | 113100 | 2403556400 | 30600 | 30600 | 30600 | 30500 | 431 |
| 436 | 20231027 | 113000 | 2390371000 | 30600 | 30500 | 30600 | 30450 | 1545 |
| 437 | 20231027 | 112900 | 2343209750 | 30500 | 30550 | 30550 | 30450 | 883 |
| 438 | 20231027 | 112800 | 2316262750 | 30550 | 30550 | 30550 | 30500 | 574 |
| 439 | 20231027 | 112700 | 2298727550 | 30550 | 30550 | 30550 | 30500 | 804 |
| 440 | 20231027 | 112600 | 2274175800 | 30550 | 30500 | 30550 | 30450 | 1558 |
| 441 | 20231027 | 112500 | 2226639150 | 30500 | 30500 | 30500 | 30450 | 344 |
| 442 | 20231027 | 112400 | 2216150650 | 30500 | 30500 | 30500 | 30450 | 1005 |
| 443 | 20231027 | 112300 | 2185522400 | 30500 | 30500 | 30500 | 30400 | 519 |
| 444 | 20231027 | 112200 | 2169700900 | 30450 | 30450 | 30500 | 30400 | 699 |
| 445 | 20231027 | 112100 | 2148411600 | 30450 | 30400 | 30450 | 30400 | 1024 |
| 446 | 20231027 | 112000 | 2117248050 | 30400 | 30400 | 30400 | 30350 | 1013 |
| 447 | 20231027 | 111900 | 2086458600 | 30400 | 30400 | 30400 | 30350 | 689 |
| 448 | 20231027 | 111800 | 2065514500 | 30400 | 30300 | 30400 | 30300 | 2010 |
| 449 | 20231027 | 111700 | 2004551800 | 30300 | 30300 | 30300 | 30200 | 711 |
| 450 | 20231027 | 111600 | 1983015750 | 30300 | 30300 | 30300 | 30200 | 1563 |
| 451 | 20231027 | 111500 | 1935668450 | 30300 | 30250 | 30300 | 30250 | 1048 |
| 452 | 20231027 | 111400 | 1903944300 | 30200 | 30250 | 30250 | 30150 | 843 |
| 453 | 20231027 | 111300 | 1878487350 | 30250 | 30250 | 30250 | 30150 | 994 |
| 454 | 20231027 | 111200 | 1848456600 | 30250 | 30250 | 30250 | 30200 | 717 |
| 455 | 20231027 | 111100 | 1826777400 | 30200 | 30250 | 30250 | 30200 | 595 |
| 456 | 20231027 | 111000 | 1808789000 | 30250 | 30200 | 30250 | 30150 | 1035 |
| 457 | 20231027 | 110900 | 1777537100 | 30200 | 30150 | 30200 | 30100 | 1338 |
| 458 | 20231027 | 110800 | 1737153700 | 30150 | 30150 | 30150 | 30100 | 972 |
| 459 | 20231027 | 110700 | 1707850600 | 30150 | 30150 | 30150 | 30100 | 664 |
| 460 | 20231027 | 110600 | 1687841850 | 30150 | 30050 | 30150 | 30050 | 1961 |
| 461 | 20231027 | 110500 | 1628801500 | 30050 | 30050 | 30050 | 30000 | 236 |
| 462 | 20231027 | 110400 | 1621709850 | 30050 | 29950 | 30050 | 29950 | 848 |
| 463 | 20231027 | 110300 | 1596266100 | 30000 | 29950 | 30000 | 29900 | 718 |
| 464 | 20231027 | 110200 | 1574760550 | 29950 | 29850 | 30000 | 29850 | 329 |
| 465 | 20231027 | 110100 | 1564919650 | 29900 | 29900 | 29900 | 29800 | 35 |
| 466 | 20231027 | 110000 | 1563873250 | 29900 | 29850 | 29900 | 29800 | 133 |
| 467 | 20231027 | 105900 | 1559902500 | 29850 | 29850 | 29900 | 29800 | 577 |
| 468 | 20231027 | 105800 | 1542687300 | 29850 | 29950 | 29950 | 29850 | 1039 |
| 469 | 20231027 | 105700 | 1511622900 | 29950 | 29950 | 29950 | 29900 | 232 |
| 470 | 20231027 | 105600 | 1504675000 | 29950 | 29950 | 30000 | 29950 | 326 |
| 471 | 20231027 | 105500 | 1494903450 | 29950 | 30000 | 30000 | 29950 | 203 |
| 472 | 20231027 | 105400 | 1488823200 | 30000 | 30050 | 30050 | 29950 | 293 |
| 473 | 20231027 | 105300 | 1480030400 | 30050 | 30050 | 30050 | 30000 | 293 |
| 474 | 20231027 | 105200 | 1471225850 | 30050 | 30050 | 30100 | 30000 | 260 |
| 475 | 20231027 | 105100 | 1463409500 | 30100 | 30000 | 30100 | 30000 | 2054 |
| 476 | 20231027 | 105000 | 1401757500 | 30000 | 29950 | 30000 | 29900 | 313 |
| 477 | 20231027 | 104900 | 1392382100 | 29900 | 29900 | 30000 | 29900 | 373 |
| 478 | 20231027 | 104800 | 1381208850 | 29900 | 29900 | 29950 | 29850 | 807 |
| 479 | 20231027 | 104700 | 1357072050 | 29900 | 29850 | 29950 | 29800 | 922 |
| 480 | 20231027 | 104600 | 1329524300 | 29850 | 29900 | 29900 | 29850 | 125 |
| 481 | 20231027 | 104500 | 1325791300 | 29850 | 29850 | 29900 | 29850 | 173 |
| 482 | 20231027 | 104400 | 1320618750 | 29900 | 29850 | 29900 | 29850 | 168 |
| 483 | 20231027 | 104300 | 1315598850 | 29850 | 29900 | 29950 | 29850 | 454 |
| 484 | 20231027 | 104200 | 1302028500 | 29900 | 29900 | 29950 | 29900 | 544 |
| 485 | 20231027 | 104100 | 1285740050 | 29950 | 29850 | 29950 | 29750 | 1154 |
| 486 | 20231027 | 104000 | 1251240050 | 29850 | 29800 | 29850 | 29800 | 484 |
| 487 | 20231027 | 103900 | 1236814000 | 29850 | 29850 | 29900 | 29800 | 770 |
| 488 | 20231027 | 103800 | 1213835700 | 29850 | 29850 | 29900 | 29850 | 266 |
| 489 | 20231027 | 103700 | 1205888850 | 29900 | 29800 | 29900 | 29800 | 931 |
| 490 | 20231027 | 103600 | 1178105850 | 29800 | 29700 | 29800 | 29700 | 234 |
| 491 | 20231027 | 103500 | 1171143950 | 29700 | 29850 | 29900 | 29700 | 1942 |
| 492 | 20231027 | 103400 | 1113255900 | 29850 | 29750 | 29850 | 29750 | 1373 |
| 493 | 20231027 | 103300 | 1072319500 | 29750 | 29700 | 29800 | 29700 | 134 |
| 494 | 20231027 | 103200 | 1068329900 | 29750 | 29600 | 29800 | 29600 | 3606 |
| 495 | 20231027 | 103100 | 961248700 | 29600 | 29600 | 29600 | 29600 | 60 |
| 496 | 20231027 | 103000 | 959472700 | 29600 | 29600 | 29600 | 29550 | 100 |
| 497 | 20231027 | 102900 | 956512800 | 29600 | 29600 | 29600 | 29550 | 332 |
| 498 | 20231027 | 102800 | 946691050 | 29550 | 29600 | 29600 | 29550 | 202 |
| 499 | 20231027 | 102700 | 940715850 | 29600 | 29600 | 29600 | 29600 | 157 |
| 500 | 20231027 | 102600 | 936068650 | 29600 | 29600 | 29600 | 29550 | 277 |
| 501 | 20231027 | 102500 | 927881900 | 29600 | 29550 | 29600 | 29500 | 949 |
| 502 | 20231027 | 102400 | 899838950 | 29550 | 29450 | 29550 | 29450 | 2347 |
| 503 | 20231027 | 102300 | 830624450 | 29450 | 29450 | 29450 | 29450 | 1 |
| 504 | 20231027 | 102200 | 830595000 | 29450 | 29450 | 29500 | 29450 | 249 |
| 505 | 20231027 | 102100 | 823253650 | 29500 | 29450 | 29500 | 29450 | 279 |
| 506 | 20231027 | 102000 | 815026150 | 29400 | 29450 | 29500 | 29400 | 500 |
| 507 | 20231027 | 101900 | 800309150 | 29450 | 29400 | 29450 | 29400 | 934 |
| 508 | 20231027 | 101800 | 772803500 | 29400 | 29400 | 29450 | 29400 | 1174 |
| 509 | 20231027 | 101700 | 738274800 | 29400 | 29350 | 29400 | 29350 | 54 |
| 510 | 20231027 | 101600 | 736689550 | 29350 | 29300 | 29350 | 29250 | 657 |
| 511 | 20231027 | 101500 | 717426900 | 29300 | 29250 | 29300 | 29200 | 351 |
| 512 | 20231027 | 101400 | 707162600 | 29300 | 29250 | 29300 | 29250 | 82 |
| 513 | 20231027 | 101300 | 704761600 | 29300 | 29250 | 29300 | 29250 | 101 |
| 514 | 20231027 | 101200 | 701803300 | 29250 | 29200 | 29300 | 29200 | 140 |
| 515 | 20231027 | 101100 | 697708100 | 29200 | 29300 | 29350 | 29200 | 761 |
| 516 | 20231027 | 101000 | 675427600 | 29300 | 29050 | 29300 | 29050 | 1045 |
| 517 | 20231027 | 100900 | 644876900 | 29000 | 29000 | 29150 | 29000 | 54 |
| 518 | 20231027 | 100800 | 643306550 | 29200 | 29100 | 29200 | 28950 | 753 |
| 519 | 20231027 | 100700 | 621378400 | 29050 | 28950 | 29150 | 28950 | 1960 |
| 520 | 20231027 | 100600 | 564378700 | 28950 | 28950 | 29050 | 28950 | 107 |
| 521 | 20231027 | 100500 | 561276700 | 29000 | 28950 | 29000 | 28950 | 42 |
| 522 | 20231027 | 100400 | 560060550 | 29050 | 29000 | 29050 | 28950 | 239 |
| 523 | 20231027 | 100300 | 553133850 | 29000 | 28950 | 29000 | 28950 | 116 |
| 524 | 20231027 | 100200 | 549771150 | 28950 | 29000 | 29000 | 28950 | 40 |
| 525 | 20231027 | 100100 | 548613000 | 28950 | 29000 | 29000 | 28950 | 67 |
| 526 | 20231027 | 100000 | 546671850 | 29050 | 29050 | 29050 | 28950 | 491 |
| 527 | 20231027 | 095900 | 532437200 | 28950 | 28950 | 29050 | 28950 | 39 |
| 528 | 20231027 | 095800 | 531307950 | 28950 | 29000 | 29050 | 28950 | 317 |
| 529 | 20231027 | 095700 | 522118100 | 29000 | 29000 | 29000 | 29000 | 57 |
| 530 | 20231027 | 095600 | 520465100 | 29100 | 29100 | 29100 | 29000 | 50 |
| 531 | 20231027 | 095500 | 519013000 | 29050 | 29100 | 29100 | 29050 | 92 |
| 532 | 20231027 | 095400 | 516338100 | 29100 | 29150 | 29150 | 29000 | 374 |
| 533 | 20231027 | 095300 | 505467850 | 29150 | 29100 | 29150 | 29100 | 331 |
| 534 | 20231027 | 095200 | 495832050 | 29100 | 29000 | 29100 | 29000 | 171 |
| 535 | 20231027 | 095100 | 490858250 | 29000 | 29000 | 29100 | 29000 | 154 |
| 536 | 20231027 | 095000 | 486389350 | 29050 | 28950 | 29100 | 28950 | 56 |
| 537 | 20231027 | 094900 | 484763850 | 28950 | 29000 | 29100 | 28950 | 158 |
| 538 | 20231027 | 094800 | 480181250 | 29000 | 28900 | 29050 | 28900 | 84 |
| 539 | 20231027 | 094700 | 477744600 | 29050 | 28950 | 29050 | 28950 | 86 |
| 540 | 20231027 | 094600 | 475250000 | 28950 | 29150 | 29150 | 28950 | 69 |
| 541 | 20231027 | 094500 | 473245850 | 28950 | 28900 | 29000 | 28850 | 1617 |
| 542 | 20231027 | 094400 | 426479500 | 28900 | 28800 | 28900 | 28800 | 155 |
| 543 | 20231027 | 094300 | 422007400 | 28850 | 28850 | 28850 | 28800 | 94 |
| 544 | 20231027 | 094200 | 419296000 | 28850 | 28850 | 28900 | 28850 | 91 |
| 545 | 20231027 | 094100 | 416669350 | 28850 | 28900 | 28950 | 28850 | 456 |
| 546 | 20231027 | 094000 | 403499250 | 28950 | 28950 | 28950 | 28900 | 159 |
| 547 | 20231027 | 093900 | 398902000 | 28950 | 28950 | 28950 | 28900 | 88 |
| 548 | 20231027 | 093800 | 396356400 | 28950 | 28900 | 28950 | 28900 | 214 |
| 549 | 20231027 | 093700 | 390168050 | 28900 | 29000 | 29000 | 28900 | 70 |
| 550 | 20231027 | 093600 | 388141900 | 29000 | 29000 | 29100 | 28900 | 568 |
| 551 | 20231027 | 093500 | 371676700 | 29150 | 29000 | 29150 | 29000 | 377 |
| 552 | 20231027 | 093400 | 360715950 | 29050 | 29050 | 29050 | 29000 | 64 |
| 553 | 20231027 | 093300 | 358858600 | 29000 | 28950 | 29150 | 28950 | 1159 |
| 554 | 20231027 | 093200 | 325277300 | 29000 | 29000 | 29050 | 29000 | 82 |
| 555 | 20231027 | 093100 | 322899050 | 29050 | 29000 | 29050 | 28950 | 172 |
| 556 | 20231027 | 093000 | 317912100 | 28950 | 28950 | 28950 | 28950 | 147 |
| 557 | 20231027 | 092900 | 313656450 | 28950 | 28900 | 29000 | 28900 | 138 |
| 558 | 20231027 | 092800 | 309666150 | 28900 | 29050 | 29100 | 28900 | 967 |
| 559 | 20231027 | 092700 | 281622550 | 29000 | 29050 | 29100 | 29000 | 517 |
| 560 | 20231027 | 092600 | 266602550 | 29050 | 29100 | 29100 | 29050 | 190 |
| 561 | 20231027 | 092500 | 261074550 | 29100 | 29050 | 29100 | 29050 | 121 |
| 562 | 20231027 | 092400 | 257556550 | 29050 | 29200 | 29200 | 29050 | 673 |
| 563 | 20231027 | 092300 | 237968950 | 29150 | 29100 | 29200 | 29100 | 121 |
| 564 | 20231027 | 092200 | 234442850 | 29200 | 29150 | 29250 | 29100 | 395 |
| 565 | 20231027 | 092100 | 222923000 | 29150 | 29200 | 29300 | 29150 | 346 |
| 566 | 20231027 | 092000 | 212813400 | 29150 | 29200 | 29200 | 29150 | 232 |
| 567 | 20231027 | 091900 | 206044950 | 29200 | 29150 | 29300 | 29150 | 89 |
| 568 | 20231027 | 091800 | 203448200 | 29150 | 29200 | 29300 | 29150 | 93 |
| 569 | 20231027 | 091700 | 200732800 | 29200 | 29200 | 29300 | 29200 | 72 |
| 570 | 20231027 | 091600 | 198628400 | 29300 | 29100 | 29300 | 29100 | 141 |
| 571 | 20231027 | 091500 | 194514050 | 29150 | 29200 | 29350 | 29100 | 545 |
| 572 | 20231027 | 091400 | 178621350 | 29250 | 29350 | 29400 | 29250 | 110 |
| 573 | 20231027 | 091300 | 175392950 | 29350 | 29350 | 29400 | 29100 | 790 |
| 574 | 20231027 | 091200 | 152249400 | 29350 | 29300 | 29350 | 29300 | 237 |
| 575 | 20231027 | 091100 | 145299000 | 29300 | 29300 | 29300 | 29300 | 6 |
| 576 | 20231027 | 091000 | 145123200 | 29200 | 29250 | 29350 | 29200 | 409 |
| 577 | 20231027 | 090900 | 133158200 | 29250 | 29300 | 29300 | 29250 | 237 |
| 578 | 20231027 | 090800 | 126218450 | 29300 | 29350 | 29350 | 29300 | 214 |
| 579 | 20231027 | 090700 | 119943200 | 29350 | 29350 | 29350 | 29300 | 44 |
| 580 | 20231027 | 090600 | 118651950 | 29350 | 29300 | 29350 | 29200 | 246 |
| 581 | 20231027 | 090500 | 111444150 | 29350 | 29400 | 29400 | 29350 | 348 |
| 582 | 20231027 | 090400 | 101230050 | 29400 | 29250 | 29400 | 29250 | 275 |
| 583 | 20231027 | 090300 | 93158250 | 29250 | 29250 | 29300 | 29150 | 185 |
| 584 | 20231027 | 090200 | 87754900 | 29250 | 29300 | 29400 | 29200 | 707 |
| 585 | 20231027 | 090100 | 67013700 | 29400 | 29250 | 29450 | 29200 | 721 |
| 586 | 20231027 | 090000 | 45852050 | 29250 | 28800 | 29300 | 28800 | 1584 |