33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 190600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 23163 |
| 3 | 20231027 | 190500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20231027 | 190400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20231027 | 190300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20231027 | 190200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20231027 | 190100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20231027 | 190000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20231027 | 185900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20231027 | 185800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20231027 | 185700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20231027 | 185600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20231027 | 185500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20231027 | 185400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20231027 | 185300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20231027 | 185200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20231027 | 185100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20231027 | 185000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20231027 | 184900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20231027 | 184800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20231027 | 184700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20231027 | 184600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20231027 | 184500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20231027 | 184400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20231027 | 184300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20231027 | 184200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20231027 | 184100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20231027 | 184000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20231027 | 183900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20231027 | 183800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20231027 | 183700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20231027 | 183600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 23163 |
| 33 | 20231027 | 183500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20231027 | 183400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20231027 | 183300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20231027 | 183200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20231027 | 183100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20231027 | 183000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20231027 | 182900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20231027 | 182800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20231027 | 182700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20231027 | 182600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20231027 | 182500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20231027 | 182400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20231027 | 182300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20231027 | 182200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20231027 | 182100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20231027 | 182000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20231027 | 181900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20231027 | 181800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20231027 | 181700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20231027 | 181600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20231027 | 181500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20231027 | 181400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20231027 | 181300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20231027 | 181200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20231027 | 181100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20231027 | 181000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20231027 | 180900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20231027 | 180800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20231027 | 180700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20231027 | 180600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 23163 |
| 63 | 20231027 | 180500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20231027 | 180400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20231027 | 180300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20231027 | 180200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20231027 | 180100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20231027 | 180000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20231027 | 175900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20231027 | 175800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20231027 | 175700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20231027 | 175600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20231027 | 175500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20231027 | 175400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20231027 | 175300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20231027 | 175200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20231027 | 175100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20231027 | 175000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20231027 | 174900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20231027 | 174800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20231027 | 174700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20231027 | 174600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20231027 | 174500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20231027 | 174400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20231027 | 174300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20231027 | 174200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20231027 | 174100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20231027 | 174000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20231027 | 173900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20231027 | 173800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20231027 | 173700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20231027 | 173600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 23163 |
| 93 | 20231027 | 173500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20231027 | 173400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20231027 | 173300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20231027 | 173200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20231027 | 173100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20231027 | 173000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20231027 | 172900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20231027 | 172800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20231027 | 172700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20231027 | 172600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20231027 | 172500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20231027 | 172400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20231027 | 172300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20231027 | 172200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20231027 | 172100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20231027 | 172000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20231027 | 171900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20231027 | 171800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20231027 | 171700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20231027 | 171600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20231027 | 171500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20231027 | 171400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20231027 | 171300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20231027 | 171200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20231027 | 171100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20231027 | 171000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20231027 | 170900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20231027 | 170800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20231027 | 170700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20231027 | 170600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 23163 |
| 123 | 20231027 | 170500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20231027 | 170400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20231027 | 170300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20231027 | 170200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20231027 | 170100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20231027 | 170000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20231027 | 165900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20231027 | 165800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20231027 | 165700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20231027 | 165600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20231027 | 165500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20231027 | 165400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20231027 | 165300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20231027 | 165200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20231027 | 165100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20231027 | 165000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20231027 | 164900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20231027 | 164800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20231027 | 164700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20231027 | 164600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20231027 | 164500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20231027 | 164400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20231027 | 164300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20231027 | 164200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20231027 | 164100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20231027 | 164000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20231027 | 163900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20231027 | 163800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20231027 | 163700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20231027 | 163600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 23163 |
| 153 | 20231027 | 163500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20231027 | 163400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20231027 | 163300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20231027 | 163200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20231027 | 163100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20231027 | 163000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20231027 | 162900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20231027 | 162800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20231027 | 162700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20231027 | 162600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20231027 | 162500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20231027 | 162400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20231027 | 162300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20231027 | 162200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20231027 | 162100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20231027 | 162000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20231027 | 161900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20231027 | 161800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20231027 | 161700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20231027 | 161600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20231027 | 161500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20231027 | 161400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20231027 | 161300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20231027 | 161200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20231027 | 161100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20231027 | 161000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20231027 | 160900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20231027 | 160800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20231027 | 160700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20231027 | 160600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 23163 |
| 183 | 20231027 | 160500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20231027 | 160400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20231027 | 160300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20231027 | 160200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20231027 | 160100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20231027 | 160000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20231027 | 155900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20231027 | 155800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20231027 | 155700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20231027 | 155600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20231027 | 155500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20231027 | 155400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20231027 | 155300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20231027 | 155200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20231027 | 155100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20231027 | 155000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20231027 | 154900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20231027 | 154800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20231027 | 154700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20231027 | 154600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20231027 | 154500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20231027 | 154400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20231027 | 154300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20231027 | 154200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20231027 | 154100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20231027 | 154000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20231027 | 153900 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20231027 | 153800 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20231027 | 153700 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20231027 | 153600 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 23163 |
| 213 | 20231027 | 153500 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20231027 | 153400 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20231027 | 153300 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20231027 | 153200 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20231027 | 153100 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20231027 | 153000 | 19148433600 | 29250 | 29250 | 29250 | 29250 | 23163 |
| 219 | 20231027 | 152900 | 18470915850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20231027 | 152800 | 18470915850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20231027 | 152700 | 18470915850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20231027 | 152600 | 18470915850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20231027 | 152500 | 18470915850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20231027 | 152400 | 18470915850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20231027 | 152300 | 18470915850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20231027 | 152200 | 18470915850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20231027 | 152100 | 18470915850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20231027 | 152000 | 18470915850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20231027 | 151900 | 18470915850 | 29300 | 29350 | 29350 | 29250 | 2864 |
| 230 | 20231027 | 151800 | 18386998600 | 29300 | 29200 | 29350 | 29200 | 9944 |
| 231 | 20231027 | 151700 | 18095863650 | 29250 | 29200 | 29250 | 29200 | 1570 |
| 232 | 20231027 | 151600 | 18050015450 | 29250 | 29250 | 29250 | 29200 | 301 |
| 233 | 20231027 | 151500 | 18041214300 | 29250 | 29250 | 29250 | 29200 | 823 |
| 234 | 20231027 | 151400 | 18017180200 | 29250 | 29250 | 29250 | 29200 | 857 |
| 235 | 20231027 | 151300 | 17992150600 | 29250 | 29250 | 29250 | 29200 | 2607 |
| 236 | 20231027 | 151200 | 17915955450 | 29250 | 29250 | 29300 | 29250 | 1024 |
| 237 | 20231027 | 151100 | 17886003200 | 29300 | 29300 | 29300 | 29250 | 1007 |
| 238 | 20231027 | 151000 | 17856539350 | 29300 | 29350 | 29350 | 29300 | 777 |
| 239 | 20231027 | 150900 | 17833772350 | 29300 | 29350 | 29350 | 29300 | 1038 |
| 240 | 20231027 | 150800 | 17803343200 | 29300 | 29350 | 29350 | 29300 | 404 |
| 241 | 20231027 | 150700 | 17791504800 | 29300 | 29300 | 29350 | 29250 | 1397 |
| 242 | 20231027 | 150600 | 17750572700 | 29250 | 29200 | 29300 | 29200 | 2229 |
| 243 | 20231027 | 150500 | 17685391050 | 29200 | 29250 | 29300 | 29200 | 748 |
| 244 | 20231027 | 150400 | 17663510100 | 29250 | 29250 | 29300 | 29250 | 2249 |
| 245 | 20231027 | 150300 | 17597705500 | 29250 | 29250 | 29300 | 29250 | 623 |
| 246 | 20231027 | 150200 | 17579480700 | 29250 | 29250 | 29250 | 29200 | 1102 |
| 247 | 20231027 | 150100 | 17547247450 | 29200 | 29300 | 29300 | 29200 | 920 |
| 248 | 20231027 | 150000 | 17520317450 | 29350 | 29400 | 29400 | 29350 | 1427 |
| 249 | 20231027 | 145900 | 17478432800 | 29400 | 29400 | 29400 | 29350 | 828 |
| 250 | 20231027 | 145800 | 17454090100 | 29400 | 29400 | 29400 | 29350 | 1381 |
| 251 | 20231027 | 145700 | 17413500850 | 29400 | 29350 | 29400 | 29350 | 406 |
| 252 | 20231027 | 145600 | 17401584050 | 29350 | 29450 | 29450 | 29350 | 255 |
| 253 | 20231027 | 145500 | 17394090900 | 29450 | 29350 | 29450 | 29350 | 5519 |
| 254 | 20231027 | 145400 | 17231946400 | 29350 | 29300 | 29350 | 29300 | 935 |
| 255 | 20231027 | 145300 | 17204505500 | 29300 | 29300 | 29350 | 29300 | 260 |
| 256 | 20231027 | 145200 | 17196885950 | 29350 | 29300 | 29350 | 29300 | 485 |
| 257 | 20231027 | 145100 | 17182674200 | 29350 | 29300 | 29350 | 29300 | 859 |
| 258 | 20231027 | 145000 | 17157466350 | 29350 | 29250 | 29350 | 29200 | 2568 |
| 259 | 20231027 | 144900 | 17082335350 | 29250 | 29250 | 29250 | 29200 | 175 |
| 260 | 20231027 | 144800 | 17077223150 | 29200 | 29250 | 29250 | 29200 | 1825 |
| 261 | 20231027 | 144700 | 17023929850 | 29250 | 29200 | 29250 | 29200 | 74 |
| 262 | 20231027 | 144600 | 17021765650 | 29250 | 29250 | 29250 | 29200 | 1085 |
| 263 | 20231027 | 144500 | 16990074900 | 29250 | 29250 | 29250 | 29200 | 172 |
| 264 | 20231027 | 144400 | 16985046400 | 29250 | 29250 | 29250 | 29200 | 217 |
| 265 | 20231027 | 144300 | 16978704150 | 29200 | 29250 | 29250 | 29200 | 124 |
| 266 | 20231027 | 144200 | 16975078000 | 29200 | 29250 | 29250 | 29200 | 217 |
| 267 | 20231027 | 144100 | 16968732600 | 29250 | 29200 | 29250 | 29200 | 335 |
| 268 | 20231027 | 144000 | 16958949750 | 29200 | 29350 | 29350 | 29200 | 1737 |
| 269 | 20231027 | 143900 | 16908102200 | 29350 | 29350 | 29350 | 29300 | 177 |
| 270 | 20231027 | 143800 | 16902909900 | 29350 | 29200 | 29350 | 29200 | 3445 |
| 271 | 20231027 | 143700 | 16802002550 | 29200 | 29200 | 29250 | 29200 | 390 |
| 272 | 20231027 | 143600 | 16790613450 | 29200 | 29250 | 29250 | 29200 | 870 |
| 273 | 20231027 | 143500 | 16765207900 | 29250 | 29200 | 29250 | 29200 | 795 |
| 274 | 20231027 | 143400 | 16741983200 | 29250 | 29250 | 29250 | 29200 | 72 |
| 275 | 20231027 | 143300 | 16739879800 | 29250 | 29300 | 29300 | 29200 | 1282 |
| 276 | 20231027 | 143200 | 16702410750 | 29300 | 29350 | 29350 | 29300 | 111 |
| 277 | 20231027 | 143100 | 16699157950 | 29350 | 29300 | 29350 | 29300 | 1257 |
| 278 | 20231027 | 143000 | 16662327050 | 29350 | 29300 | 29350 | 29300 | 835 |
| 279 | 20231027 | 142900 | 16637860150 | 29300 | 29250 | 29300 | 29200 | 1008 |
| 280 | 20231027 | 142800 | 16608372550 | 29300 | 29150 | 29300 | 29150 | 1863 |
| 281 | 20231027 | 142700 | 16553951950 | 29200 | 29200 | 29200 | 29200 | 215 |
| 282 | 20231027 | 142600 | 16547673950 | 29200 | 29200 | 29200 | 29150 | 130 |
| 283 | 20231027 | 142500 | 16543883200 | 29200 | 29150 | 29200 | 29150 | 2050 |
| 284 | 20231027 | 142400 | 16484124050 | 29150 | 29200 | 29200 | 29100 | 3153 |
| 285 | 20231027 | 142300 | 16392200400 | 29200 | 29250 | 29250 | 29200 | 1192 |
| 286 | 20231027 | 142200 | 16357389950 | 29250 | 29250 | 29300 | 29250 | 458 |
| 287 | 20231027 | 142100 | 16343981950 | 29300 | 29300 | 29300 | 29250 | 407 |
| 288 | 20231027 | 142000 | 16332071900 | 29300 | 29300 | 29300 | 29300 | 151 |
| 289 | 20231027 | 141900 | 16327647600 | 29300 | 29350 | 29350 | 29250 | 103 |
| 290 | 20231027 | 141800 | 16324631450 | 29350 | 29350 | 29350 | 29350 | 912 |
| 291 | 20231027 | 141700 | 16297864250 | 29350 | 29250 | 29350 | 29250 | 3072 |
| 292 | 20231027 | 141600 | 16207964200 | 29250 | 29250 | 29250 | 29200 | 10750 |
| 293 | 20231027 | 141500 | 15893950450 | 29250 | 29300 | 29300 | 29250 | 26 |
| 294 | 20231027 | 141400 | 15893188950 | 29300 | 29300 | 29300 | 29250 | 1593 |
| 295 | 20231027 | 141300 | 15846516800 | 29250 | 29250 | 29250 | 29250 | 273 |
| 296 | 20231027 | 141200 | 15838531550 | 29300 | 29250 | 29300 | 29250 | 1584 |
| 297 | 20231027 | 141100 | 15792195850 | 29300 | 29300 | 29300 | 29250 | 896 |
| 298 | 20231027 | 141000 | 15765955350 | 29300 | 29300 | 29300 | 29300 | 105 |
| 299 | 20231027 | 140900 | 15762878850 | 29300 | 29300 | 29350 | 29300 | 1435 |
| 300 | 20231027 | 140800 | 15720831900 | 29350 | 29400 | 29400 | 29350 | 1906 |
| 301 | 20231027 | 140700 | 15664890700 | 29400 | 29400 | 29400 | 29400 | 19 |
| 302 | 20231027 | 140600 | 15664332100 | 29400 | 29400 | 29400 | 29400 | 115 |
| 303 | 20231027 | 140500 | 15660951100 | 29350 | 29350 | 29400 | 29350 | 336 |
| 304 | 20231027 | 140400 | 15651089450 | 29350 | 29400 | 29400 | 29350 | 379 |
| 305 | 20231027 | 140300 | 15639946950 | 29400 | 29400 | 29400 | 29400 | 20 |
| 306 | 20231027 | 140200 | 15639358950 | 29350 | 29400 | 29400 | 29350 | 109 |
| 307 | 20231027 | 140100 | 15636159150 | 29400 | 29450 | 29450 | 29350 | 358 |
| 308 | 20231027 | 140000 | 15625638700 | 29450 | 29500 | 29550 | 29450 | 680 |
| 309 | 20231027 | 135900 | 15605578750 | 29550 | 29450 | 29550 | 29350 | 562 |
| 310 | 20231027 | 135800 | 15589030900 | 29500 | 29350 | 29500 | 29350 | 5026 |
| 311 | 20231027 | 135700 | 15441073300 | 29350 | 29350 | 29400 | 29300 | 436 |
| 312 | 20231027 | 135600 | 15428277000 | 29350 | 29400 | 29400 | 29350 | 1213 |
| 313 | 20231027 | 135500 | 15392650350 | 29400 | 29350 | 29400 | 29350 | 2193 |
| 314 | 20231027 | 135400 | 15328275050 | 29350 | 29400 | 29400 | 29350 | 133 |
| 315 | 20231027 | 135300 | 15324364900 | 29350 | 29350 | 29350 | 29350 | 360 |
| 316 | 20231027 | 135200 | 15313798900 | 29350 | 29400 | 29400 | 29350 | 578 |
| 317 | 20231027 | 135100 | 15296805750 | 29450 | 29450 | 29500 | 29450 | 480 |
| 318 | 20231027 | 135000 | 15282668950 | 29450 | 29450 | 29450 | 29450 | 1173 |
| 319 | 20231027 | 134900 | 15248124100 | 29450 | 29450 | 29450 | 29450 | 460 |
| 320 | 20231027 | 134800 | 15234577100 | 29450 | 29500 | 29500 | 29450 | 319 |
| 321 | 20231027 | 134700 | 15225181650 | 29500 | 29500 | 29500 | 29500 | 0 |
| 322 | 20231027 | 134600 | 15225181650 | 29500 | 29500 | 29500 | 29500 | 0 |
| 323 | 20231027 | 134500 | 15225181650 | 29500 | 29500 | 29550 | 29500 | 893 |
| 324 | 20231027 | 134400 | 15198837150 | 29500 | 29500 | 29500 | 29500 | 383 |
| 325 | 20231027 | 134300 | 15187538650 | 29500 | 29500 | 29550 | 29500 | 925 |
| 326 | 20231027 | 134200 | 15160221150 | 29500 | 29550 | 29600 | 29500 | 2081 |
| 327 | 20231027 | 134100 | 15098729650 | 29550 | 29550 | 29600 | 29550 | 454 |
| 328 | 20231027 | 134000 | 15085311550 | 29550 | 29600 | 29600 | 29550 | 193 |
| 329 | 20231027 | 133900 | 15079602750 | 29600 | 29550 | 29600 | 29550 | 479 |
| 330 | 20231027 | 133800 | 15065427900 | 29550 | 29500 | 29550 | 29500 | 2611 |
| 331 | 20231027 | 133700 | 14988311350 | 29500 | 29550 | 29550 | 29500 | 3138 |
| 332 | 20231027 | 133600 | 14895694350 | 29550 | 29450 | 29550 | 29450 | 3334 |
| 333 | 20231027 | 133500 | 14797403850 | 29400 | 29450 | 29450 | 29400 | 512 |
| 334 | 20231027 | 133400 | 14782326000 | 29450 | 29450 | 29450 | 29400 | 44 |
| 335 | 20231027 | 133300 | 14781031250 | 29450 | 29400 | 29450 | 29400 | 619 |
| 336 | 20231027 | 133200 | 14762831600 | 29400 | 29350 | 29400 | 29350 | 355 |
| 337 | 20231027 | 133100 | 14752412300 | 29400 | 29350 | 29400 | 29350 | 101 |
| 338 | 20231027 | 133000 | 14749447900 | 29350 | 29300 | 29350 | 29300 | 1086 |
| 339 | 20231027 | 132900 | 14717620400 | 29300 | 29250 | 29350 | 29200 | 730 |
| 340 | 20231027 | 132800 | 14696252050 | 29300 | 29250 | 29300 | 29200 | 1279 |
| 341 | 20231027 | 132700 | 14658852000 | 29200 | 29300 | 29300 | 29200 | 961 |
| 342 | 20231027 | 132600 | 14630745700 | 29250 | 29400 | 29400 | 29250 | 688 |
| 343 | 20231027 | 132500 | 14610565900 | 29400 | 29350 | 29450 | 29350 | 3340 |
| 344 | 20231027 | 132400 | 14512392000 | 29300 | 29300 | 29350 | 29300 | 359 |
| 345 | 20231027 | 132300 | 14501872550 | 29300 | 29300 | 29300 | 29250 | 1374 |
| 346 | 20231027 | 132200 | 14461634350 | 29300 | 29250 | 29300 | 29200 | 716 |
| 347 | 20231027 | 132100 | 14440689850 | 29250 | 29250 | 29250 | 29150 | 2597 |
| 348 | 20231027 | 132000 | 14364825650 | 29250 | 29200 | 29250 | 29200 | 1375 |
| 349 | 20231027 | 131900 | 14324649300 | 29200 | 29300 | 29300 | 29200 | 526 |
| 350 | 20231027 | 131800 | 14309280400 | 29300 | 29150 | 29300 | 29150 | 2372 |
| 351 | 20231027 | 131700 | 14240011150 | 29200 | 29250 | 29300 | 29150 | 5419 |
| 352 | 20231027 | 131600 | 14081664600 | 29250 | 29250 | 29300 | 29250 | 1242 |
| 353 | 20231027 | 131500 | 14045327700 | 29300 | 29350 | 29350 | 29200 | 6066 |
| 354 | 20231027 | 131400 | 13867786650 | 29350 | 29400 | 29450 | 29350 | 3132 |
| 355 | 20231027 | 131300 | 13775779050 | 29400 | 29500 | 29500 | 29350 | 2570 |
| 356 | 20231027 | 131200 | 13700145950 | 29500 | 29450 | 29500 | 29450 | 2446 |
| 357 | 20231027 | 131100 | 13628065100 | 29450 | 29450 | 29450 | 29400 | 185 |
| 358 | 20231027 | 131000 | 13622622950 | 29550 | 29500 | 29550 | 29500 | 390 |
| 359 | 20231027 | 130900 | 13611117850 | 29550 | 29500 | 29550 | 29500 | 254 |
| 360 | 20231027 | 130800 | 13603623900 | 29500 | 29450 | 29550 | 29450 | 811 |
| 361 | 20231027 | 130700 | 13579699600 | 29450 | 29400 | 29450 | 29400 | 712 |
| 362 | 20231027 | 130600 | 13558731700 | 29450 | 29400 | 29450 | 29400 | 109 |
| 363 | 20231027 | 130500 | 13555526800 | 29400 | 29400 | 29450 | 29350 | 2144 |
| 364 | 20231027 | 130400 | 13492560950 | 29450 | 29400 | 29450 | 29400 | 406 |
| 365 | 20231027 | 130300 | 13480624500 | 29500 | 29500 | 29500 | 29400 | 681 |
| 366 | 20231027 | 130200 | 13460588750 | 29500 | 29450 | 29500 | 29400 | 2243 |
| 367 | 20231027 | 130100 | 13394627350 | 29450 | 29500 | 29550 | 29400 | 879 |
| 368 | 20231027 | 130000 | 13368732100 | 29500 | 29500 | 29550 | 29450 | 235 |
| 369 | 20231027 | 125900 | 13361800950 | 29500 | 29450 | 29500 | 29450 | 340 |
| 370 | 20231027 | 125800 | 13351772600 | 29450 | 29500 | 29500 | 29350 | 1131 |
| 371 | 20231027 | 125700 | 13318474100 | 29450 | 29400 | 29450 | 29350 | 1407 |
| 372 | 20231027 | 125600 | 13277111050 | 29400 | 29400 | 29450 | 29400 | 1152 |
| 373 | 20231027 | 125500 | 13243241500 | 29400 | 29500 | 29500 | 29400 | 1106 |
| 374 | 20231027 | 125400 | 13210687750 | 29450 | 29450 | 29500 | 29450 | 265 |
| 375 | 20231027 | 125300 | 13202882800 | 29450 | 29450 | 29450 | 29400 | 204 |
| 376 | 20231027 | 125200 | 13196879000 | 29450 | 29450 | 29450 | 29400 | 2726 |
| 377 | 20231027 | 125100 | 13116713800 | 29450 | 29450 | 29500 | 29400 | 2481 |
| 378 | 20231027 | 125000 | 13043642200 | 29500 | 29500 | 29500 | 29500 | 1996 |
| 379 | 20231027 | 124900 | 12984760200 | 29500 | 29550 | 29550 | 29500 | 1165 |
| 380 | 20231027 | 124800 | 12950370800 | 29550 | 29550 | 29600 | 29550 | 42 |
| 381 | 20231027 | 124700 | 12949129000 | 29550 | 29500 | 29600 | 29500 | 1173 |
| 382 | 20231027 | 124600 | 12914492000 | 29550 | 29550 | 29550 | 29500 | 782 |
| 383 | 20231027 | 124500 | 12891385300 | 29550 | 29550 | 29600 | 29550 | 2505 |
| 384 | 20231027 | 124400 | 12817361800 | 29550 | 29550 | 29600 | 29550 | 1203 |
| 385 | 20231027 | 124300 | 12781812900 | 29600 | 29600 | 29600 | 29550 | 2295 |
| 386 | 20231027 | 124200 | 12713901700 | 29650 | 29600 | 29650 | 29600 | 1377 |
| 387 | 20231027 | 124100 | 12673141650 | 29600 | 29650 | 29650 | 29600 | 362 |
| 388 | 20231027 | 124000 | 12662426400 | 29650 | 29650 | 29650 | 29650 | 1756 |
| 389 | 20231027 | 123900 | 12610361000 | 29650 | 29650 | 29700 | 29650 | 548 |
| 390 | 20231027 | 123800 | 12594089650 | 29700 | 29750 | 29750 | 29700 | 350 |
| 391 | 20231027 | 123700 | 12583694200 | 29700 | 29700 | 29700 | 29650 | 148 |
| 392 | 20231027 | 123600 | 12579298650 | 29700 | 29700 | 29750 | 29650 | 1151 |
| 393 | 20231027 | 123500 | 12545114300 | 29700 | 29700 | 29700 | 29700 | 922 |
| 394 | 20231027 | 123400 | 12517730900 | 29700 | 29750 | 29750 | 29700 | 902 |
| 395 | 20231027 | 123300 | 12490918400 | 29750 | 29700 | 29750 | 29700 | 575 |
| 396 | 20231027 | 123200 | 12473836150 | 29750 | 29700 | 29750 | 29700 | 657 |
| 397 | 20231027 | 123100 | 12454323200 | 29700 | 29750 | 29750 | 29700 | 320 |
| 398 | 20231027 | 123000 | 12444803250 | 29750 | 29700 | 29750 | 29700 | 645 |
| 399 | 20231027 | 122900 | 12425632000 | 29700 | 29750 | 29750 | 29650 | 1044 |
| 400 | 20231027 | 122800 | 12394584600 | 29700 | 29700 | 29700 | 29700 | 1497 |
| 401 | 20231027 | 122700 | 12350123700 | 29700 | 29700 | 29750 | 29700 | 1598 |
| 402 | 20231027 | 122600 | 12302662250 | 29700 | 29650 | 29750 | 29650 | 914 |
| 403 | 20231027 | 122500 | 12275518100 | 29650 | 29700 | 29700 | 29650 | 520 |
| 404 | 20231027 | 122400 | 12260077200 | 29700 | 29700 | 29750 | 29700 | 1268 |
| 405 | 20231027 | 122300 | 12222416750 | 29700 | 29650 | 29750 | 29650 | 372 |
| 406 | 20231027 | 122200 | 12211366600 | 29650 | 29700 | 29700 | 29650 | 1211 |
| 407 | 20231027 | 122100 | 12175411900 | 29700 | 29650 | 29700 | 29650 | 2412 |
| 408 | 20231027 | 122000 | 12103795150 | 29650 | 29650 | 29650 | 29600 | 2500 |
| 409 | 20231027 | 121900 | 12029688200 | 29650 | 29650 | 29650 | 29650 | 1226 |
| 410 | 20231027 | 121800 | 11993337300 | 29700 | 29700 | 29700 | 29650 | 119 |
| 411 | 20231027 | 121700 | 11989806550 | 29700 | 29700 | 29700 | 29700 | 4 |
| 412 | 20231027 | 121600 | 11989687750 | 29650 | 29700 | 29700 | 29650 | 881 |
| 413 | 20231027 | 121500 | 11963522550 | 29700 | 29700 | 29750 | 29700 | 67 |
| 414 | 20231027 | 121400 | 11961531850 | 29700 | 29700 | 29700 | 29700 | 812 |
| 415 | 20231027 | 121300 | 11937415450 | 29700 | 29700 | 29700 | 29700 | 2528 |
| 416 | 20231027 | 121200 | 11862333850 | 29700 | 29700 | 29750 | 29700 | 493 |
| 417 | 20231027 | 121100 | 11847690950 | 29700 | 29700 | 29700 | 29700 | 359 |
| 418 | 20231027 | 121000 | 11837028650 | 29750 | 29800 | 29800 | 29750 | 981 |
| 419 | 20231027 | 120900 | 11807840500 | 29800 | 29750 | 29800 | 29750 | 277 |
| 420 | 20231027 | 120800 | 11799598950 | 29750 | 29750 | 29750 | 29750 | 294 |
| 421 | 20231027 | 120700 | 11790852450 | 29750 | 29700 | 29750 | 29700 | 220 |
| 422 | 20231027 | 120600 | 11784307950 | 29750 | 29750 | 29750 | 29700 | 656 |
| 423 | 20231027 | 120500 | 11764792200 | 29750 | 29750 | 29750 | 29700 | 228 |
| 424 | 20231027 | 120400 | 11758009450 | 29700 | 29750 | 29750 | 29700 | 490 |
| 425 | 20231027 | 120300 | 11743432450 | 29750 | 29750 | 29800 | 29750 | 286 |
| 426 | 20231027 | 120200 | 11734923150 | 29800 | 29750 | 29800 | 29750 | 615 |
| 427 | 20231027 | 120100 | 11716623600 | 29750 | 29750 | 29750 | 29700 | 1023 |
| 428 | 20231027 | 120000 | 11686189450 | 29750 | 29700 | 29750 | 29700 | 71 |
| 429 | 20231027 | 115900 | 11684078450 | 29700 | 29700 | 29750 | 29700 | 186 |
| 430 | 20231027 | 115800 | 11678545100 | 29750 | 29750 | 29750 | 29700 | 1076 |
| 431 | 20231027 | 115700 | 11646534150 | 29750 | 29750 | 29750 | 29750 | 516 |
| 432 | 20231027 | 115600 | 11631183150 | 29700 | 29750 | 29750 | 29700 | 1688 |
| 433 | 20231027 | 115500 | 11581005600 | 29750 | 29800 | 29800 | 29750 | 178 |
| 434 | 20231027 | 115400 | 11575709800 | 29750 | 29750 | 29750 | 29700 | 472 |
| 435 | 20231027 | 115300 | 11561667850 | 29750 | 29750 | 29800 | 29700 | 438 |
| 436 | 20231027 | 115200 | 11548641550 | 29750 | 29750 | 29750 | 29700 | 391 |
| 437 | 20231027 | 115100 | 11537009350 | 29800 | 29750 | 29800 | 29750 | 807 |
| 438 | 20231027 | 115000 | 11512998850 | 29750 | 29800 | 29800 | 29750 | 1956 |
| 439 | 20231027 | 114900 | 11454807800 | 29750 | 29750 | 29750 | 29750 | 104 |
| 440 | 20231027 | 114800 | 11451713800 | 29750 | 29750 | 29800 | 29750 | 1530 |
| 441 | 20231027 | 114700 | 11406195650 | 29700 | 29750 | 29750 | 29700 | 1510 |
| 442 | 20231027 | 114600 | 11361289550 | 29750 | 29750 | 29800 | 29750 | 870 |
| 443 | 20231027 | 114500 | 11335407000 | 29750 | 29800 | 29800 | 29750 | 1468 |
| 444 | 20231027 | 114400 | 11291663900 | 29800 | 29800 | 29800 | 29800 | 457 |
| 445 | 20231027 | 114300 | 11278045300 | 29800 | 29800 | 29800 | 29800 | 178 |
| 446 | 20231027 | 114200 | 11272740900 | 29850 | 29800 | 29850 | 29800 | 165 |
| 447 | 20231027 | 114100 | 11267818100 | 29800 | 29800 | 29850 | 29800 | 2221 |
| 448 | 20231027 | 114000 | 11201632200 | 29850 | 29800 | 29850 | 29800 | 302 |
| 449 | 20231027 | 113900 | 11192617550 | 29800 | 29800 | 29850 | 29800 | 846 |
| 450 | 20231027 | 113800 | 11167399950 | 29800 | 29800 | 29850 | 29800 | 30 |
| 451 | 20231027 | 113700 | 11166505450 | 29800 | 29850 | 29850 | 29800 | 460 |
| 452 | 20231027 | 113600 | 11152794700 | 29850 | 29900 | 29900 | 29800 | 2217 |
| 453 | 20231027 | 113500 | 11086606150 | 29900 | 29850 | 29900 | 29850 | 860 |
| 454 | 20231027 | 113400 | 11060892250 | 29850 | 29850 | 29850 | 29850 | 1000 |
| 455 | 20231027 | 113300 | 11031042250 | 29850 | 29850 | 29900 | 29850 | 4512 |
| 456 | 20231027 | 113200 | 10896358250 | 29850 | 29800 | 29850 | 29800 | 1256 |
| 457 | 20231027 | 113100 | 10858901450 | 29800 | 29800 | 29800 | 29800 | 448 |
| 458 | 20231027 | 113000 | 10845551050 | 29800 | 29700 | 29800 | 29700 | 2681 |
| 459 | 20231027 | 112900 | 10765757000 | 29700 | 29750 | 29750 | 29700 | 3685 |
| 460 | 20231027 | 112800 | 10656179500 | 29800 | 29750 | 29800 | 29750 | 1447 |
| 461 | 20231027 | 112700 | 10613127600 | 29750 | 29800 | 29800 | 29750 | 427 |
| 462 | 20231027 | 112600 | 10600407250 | 29800 | 29750 | 29800 | 29750 | 136 |
| 463 | 20231027 | 112500 | 10596354900 | 29800 | 29750 | 29800 | 29750 | 1156 |
| 464 | 20231027 | 112400 | 10561931100 | 29800 | 29800 | 29800 | 29750 | 447 |
| 465 | 20231027 | 112300 | 10548615600 | 29750 | 29750 | 29800 | 29750 | 1070 |
| 466 | 20231027 | 112200 | 10516733150 | 29800 | 29800 | 29800 | 29750 | 79 |
| 467 | 20231027 | 112100 | 10514379600 | 29800 | 29850 | 29850 | 29800 | 3080 |
| 468 | 20231027 | 112000 | 10422591400 | 29850 | 29850 | 29850 | 29800 | 610 |
| 469 | 20231027 | 111900 | 10404408350 | 29850 | 29800 | 29850 | 29800 | 1238 |
| 470 | 20231027 | 111800 | 10367493700 | 29800 | 29850 | 29850 | 29800 | 241 |
| 471 | 20231027 | 111700 | 10360299900 | 29800 | 29800 | 29850 | 29800 | 352 |
| 472 | 20231027 | 111600 | 10349807750 | 29800 | 29800 | 29800 | 29800 | 1406 |
| 473 | 20231027 | 111500 | 10307908950 | 29800 | 29800 | 29800 | 29750 | 149 |
| 474 | 20231027 | 111400 | 10303468900 | 29800 | 29800 | 29800 | 29750 | 1263 |
| 475 | 20231027 | 111300 | 10265850100 | 29800 | 29800 | 29800 | 29800 | 222 |
| 476 | 20231027 | 111200 | 10259234500 | 29800 | 29800 | 29850 | 29800 | 191 |
| 477 | 20231027 | 111100 | 10253541900 | 29800 | 29800 | 29800 | 29750 | 1751 |
| 478 | 20231027 | 111000 | 10201362150 | 29800 | 29800 | 29850 | 29800 | 433 |
| 479 | 20231027 | 110900 | 10188458100 | 29850 | 29800 | 29850 | 29800 | 701 |
| 480 | 20231027 | 110800 | 10167564500 | 29750 | 29800 | 29800 | 29750 | 934 |
| 481 | 20231027 | 110700 | 10139732000 | 29800 | 29850 | 29850 | 29800 | 1157 |
| 482 | 20231027 | 110600 | 10105197400 | 29850 | 29800 | 29900 | 29800 | 1987 |
| 483 | 20231027 | 110500 | 10045896550 | 29800 | 29800 | 29850 | 29800 | 870 |
| 484 | 20231027 | 110400 | 10019936000 | 29850 | 29850 | 29850 | 29800 | 3264 |
| 485 | 20231027 | 110300 | 9922505750 | 29850 | 29800 | 29900 | 29800 | 4351 |
| 486 | 20231027 | 110200 | 9792630600 | 29800 | 29850 | 29850 | 29800 | 317 |
| 487 | 20231027 | 110100 | 9783173650 | 29850 | 29850 | 29850 | 29800 | 417 |
| 488 | 20231027 | 110000 | 9770743250 | 29850 | 29850 | 29850 | 29800 | 893 |
| 489 | 20231027 | 105900 | 9744087350 | 29850 | 29800 | 29850 | 29800 | 1320 |
| 490 | 20231027 | 105800 | 9704747400 | 29800 | 29800 | 29850 | 29750 | 1777 |
| 491 | 20231027 | 105700 | 9651790500 | 29800 | 29750 | 29800 | 29750 | 2001 |
| 492 | 20231027 | 105600 | 9592238100 | 29750 | 29750 | 29750 | 29750 | 607 |
| 493 | 20231027 | 105500 | 9574179850 | 29800 | 29800 | 29850 | 29750 | 2185 |
| 494 | 20231027 | 105400 | 9509067050 | 29850 | 29900 | 29900 | 29800 | 2551 |
| 495 | 20231027 | 105300 | 9432931600 | 29900 | 29850 | 29900 | 29850 | 587 |
| 496 | 20231027 | 105200 | 9415408200 | 29850 | 29900 | 29950 | 29800 | 6046 |
| 497 | 20231027 | 105100 | 9234643150 | 29900 | 29800 | 29900 | 29800 | 14599 |
| 498 | 20231027 | 105000 | 8799257900 | 29750 | 29800 | 29800 | 29750 | 198 |
| 499 | 20231027 | 104900 | 8793360150 | 29800 | 29700 | 29800 | 29700 | 2492 |
| 500 | 20231027 | 104800 | 8719220600 | 29700 | 29700 | 29750 | 29700 | 1127 |
| 501 | 20231027 | 104700 | 8685747700 | 29750 | 29750 | 29750 | 29700 | 4851 |
| 502 | 20231027 | 104600 | 8541455450 | 29750 | 29750 | 29800 | 29750 | 680 |
| 503 | 20231027 | 104500 | 8521215000 | 29800 | 29700 | 29800 | 29700 | 17134 |
| 504 | 20231027 | 104400 | 8011740600 | 29700 | 29650 | 29700 | 29600 | 7509 |
| 505 | 20231027 | 104300 | 7789089150 | 29650 | 29650 | 29650 | 29600 | 860 |
| 506 | 20231027 | 104200 | 7763606750 | 29650 | 29600 | 29650 | 29600 | 311 |
| 507 | 20231027 | 104100 | 7754393100 | 29600 | 29600 | 29650 | 29550 | 2698 |
| 508 | 20231027 | 104000 | 7674534000 | 29600 | 29600 | 29600 | 29550 | 95 |
| 509 | 20231027 | 103900 | 7671724500 | 29550 | 29600 | 29600 | 29550 | 369 |
| 510 | 20231027 | 103800 | 7660803950 | 29600 | 29600 | 29650 | 29600 | 3214 |
| 511 | 20231027 | 103700 | 7565662250 | 29650 | 29650 | 29650 | 29600 | 2350 |
| 512 | 20231027 | 103600 | 7496088500 | 29650 | 29600 | 29650 | 29600 | 1296 |
| 513 | 20231027 | 103500 | 7457717700 | 29600 | 29650 | 29650 | 29600 | 1064 |
| 514 | 20231027 | 103400 | 7426201000 | 29650 | 29550 | 29650 | 29550 | 11927 |
| 515 | 20231027 | 103300 | 7073155850 | 29600 | 29600 | 29600 | 29550 | 3617 |
| 516 | 20231027 | 103200 | 6966257050 | 29600 | 29500 | 29600 | 29500 | 5746 |
| 517 | 20231027 | 103100 | 6796470400 | 29500 | 29500 | 29550 | 29500 | 176 |
| 518 | 20231027 | 103000 | 6791277750 | 29500 | 29500 | 29550 | 29500 | 298 |
| 519 | 20231027 | 102900 | 6782485650 | 29500 | 29500 | 29550 | 29500 | 2623 |
| 520 | 20231027 | 102800 | 6705103450 | 29500 | 29550 | 29550 | 29500 | 209 |
| 521 | 20231027 | 102700 | 6698932650 | 29550 | 29500 | 29550 | 29500 | 230 |
| 522 | 20231027 | 102600 | 6692139150 | 29500 | 29500 | 29500 | 29500 | 297 |
| 523 | 20231027 | 102500 | 6683377650 | 29500 | 29500 | 29500 | 29450 | 3069 |
| 524 | 20231027 | 102400 | 6592847150 | 29500 | 29500 | 29550 | 29500 | 6188 |
| 525 | 20231027 | 102300 | 6410300150 | 29500 | 29550 | 29550 | 29500 | 472 |
| 526 | 20231027 | 102200 | 6396353600 | 29550 | 29550 | 29550 | 29500 | 928 |
| 527 | 20231027 | 102100 | 6368944800 | 29500 | 29550 | 29550 | 29500 | 2097 |
| 528 | 20231027 | 102000 | 6307027400 | 29550 | 29550 | 29550 | 29500 | 372 |
| 529 | 20231027 | 101900 | 6296038200 | 29550 | 29500 | 29550 | 29500 | 285 |
| 530 | 20231027 | 101800 | 6287617750 | 29550 | 29500 | 29550 | 29500 | 1259 |
| 531 | 20231027 | 101700 | 6250442100 | 29500 | 29450 | 29500 | 29450 | 8558 |
| 532 | 20231027 | 101600 | 5998145100 | 29450 | 29400 | 29450 | 29350 | 5061 |
| 533 | 20231027 | 101500 | 5849337700 | 29350 | 29400 | 29400 | 29350 | 470 |
| 534 | 20231027 | 101400 | 5835533000 | 29400 | 29400 | 29400 | 29350 | 506 |
| 535 | 20231027 | 101300 | 5820668350 | 29400 | 29400 | 29400 | 29350 | 391 |
| 536 | 20231027 | 101200 | 5809187150 | 29400 | 29350 | 29400 | 29350 | 621 |
| 537 | 20231027 | 101100 | 5790950550 | 29400 | 29350 | 29400 | 29350 | 4150 |
| 538 | 20231027 | 101000 | 5669133600 | 29300 | 29350 | 29350 | 29300 | 520 |
| 539 | 20231027 | 100900 | 5653872650 | 29350 | 29300 | 29350 | 29300 | 620 |
| 540 | 20231027 | 100800 | 5635677200 | 29300 | 29300 | 29300 | 29300 | 412 |
| 541 | 20231027 | 100700 | 5623605600 | 29350 | 29350 | 29350 | 29300 | 1853 |
| 542 | 20231027 | 100600 | 5569244900 | 29350 | 29300 | 29350 | 29300 | 131 |
| 543 | 20231027 | 100500 | 5565400250 | 29350 | 29300 | 29350 | 29300 | 504 |
| 544 | 20231027 | 100400 | 5550622150 | 29300 | 29300 | 29350 | 29300 | 646 |
| 545 | 20231027 | 100300 | 5531669150 | 29300 | 29250 | 29300 | 29250 | 765 |
| 546 | 20231027 | 100200 | 5509258700 | 29300 | 29200 | 29300 | 29150 | 368 |
| 547 | 20231027 | 100100 | 5498508550 | 29250 | 29250 | 29300 | 29250 | 862 |
| 548 | 20231027 | 100000 | 5473279800 | 29250 | 29200 | 29250 | 29150 | 2746 |
| 549 | 20231027 | 095900 | 5393175900 | 29200 | 29200 | 29200 | 29200 | 478 |
| 550 | 20231027 | 095800 | 5379218300 | 29200 | 29250 | 29250 | 29200 | 432 |
| 551 | 20231027 | 095700 | 5366600500 | 29200 | 29200 | 29250 | 29200 | 615 |
| 552 | 20231027 | 095600 | 5348640450 | 29250 | 29250 | 29250 | 29250 | 444 |
| 553 | 20231027 | 095500 | 5335653450 | 29300 | 29250 | 29300 | 29200 | 285 |
| 554 | 20231027 | 095400 | 5327313950 | 29250 | 29300 | 29350 | 29250 | 1335 |
| 555 | 20231027 | 095300 | 5288200650 | 29300 | 29250 | 29300 | 29250 | 1068 |
| 556 | 20231027 | 095200 | 5256926300 | 29250 | 29350 | 29350 | 29250 | 718 |
| 557 | 20231027 | 095100 | 5235860600 | 29350 | 29300 | 29350 | 29200 | 1693 |
| 558 | 20231027 | 095000 | 5186324000 | 29300 | 29300 | 29400 | 29300 | 1169 |
| 559 | 20231027 | 094900 | 5152016250 | 29250 | 29350 | 29400 | 29250 | 1984 |
| 560 | 20231027 | 094800 | 5093782150 | 29400 | 29300 | 29400 | 29300 | 4088 |
| 561 | 20231027 | 094700 | 4973939400 | 29300 | 29250 | 29300 | 29250 | 211 |
| 562 | 20231027 | 094600 | 4967759100 | 29250 | 29300 | 29300 | 29250 | 533 |
| 563 | 20231027 | 094500 | 4952142500 | 29300 | 29250 | 29300 | 29200 | 920 |
| 564 | 20231027 | 094400 | 4925230150 | 29200 | 29150 | 29250 | 29150 | 1380 |
| 565 | 20231027 | 094300 | 4884924100 | 29150 | 29100 | 29150 | 29100 | 79 |
| 566 | 20231027 | 094200 | 4882624100 | 29150 | 29100 | 29150 | 29100 | 277 |
| 567 | 20231027 | 094100 | 4874554050 | 29100 | 29050 | 29100 | 29000 | 6189 |
| 568 | 20231027 | 094000 | 4694743700 | 29050 | 29150 | 29150 | 29050 | 1891 |
| 569 | 20231027 | 093900 | 4639703000 | 29100 | 29100 | 29150 | 29100 | 597 |
| 570 | 20231027 | 093800 | 4622326750 | 29150 | 29150 | 29150 | 29100 | 228 |
| 571 | 20231027 | 093700 | 4615691550 | 29100 | 29100 | 29100 | 29000 | 4126 |
| 572 | 20231027 | 093600 | 4495719000 | 29150 | 29250 | 29250 | 29150 | 2940 |
| 573 | 20231027 | 093500 | 4409942100 | 29250 | 29250 | 29250 | 29200 | 828 |
| 574 | 20231027 | 093400 | 4385754400 | 29250 | 29300 | 29300 | 29250 | 658 |
| 575 | 20231027 | 093300 | 4366502700 | 29250 | 29250 | 29300 | 29250 | 614 |
| 576 | 20231027 | 093200 | 4348538100 | 29300 | 29300 | 29350 | 29300 | 2390 |
| 577 | 20231027 | 093100 | 4278508100 | 29300 | 29250 | 29300 | 29250 | 309 |
| 578 | 20231027 | 093000 | 4269464050 | 29250 | 29250 | 29250 | 29200 | 2684 |
| 579 | 20231027 | 092900 | 4190982900 | 29200 | 29250 | 29250 | 29200 | 2942 |
| 580 | 20231027 | 092800 | 4104978900 | 29250 | 29250 | 29250 | 29200 | 1147 |
| 581 | 20231027 | 092700 | 4071469300 | 29250 | 29250 | 29300 | 29200 | 2851 |
| 582 | 20231027 | 092600 | 3988116650 | 29250 | 29300 | 29300 | 29200 | 3920 |
| 583 | 20231027 | 092500 | 3873396650 | 29350 | 29450 | 29450 | 29350 | 7396 |
| 584 | 20231027 | 092400 | 3656060300 | 29450 | 29450 | 29500 | 29450 | 2050 |
| 585 | 20231027 | 092300 | 3595687600 | 29500 | 29500 | 29550 | 29450 | 2511 |
| 586 | 20231027 | 092200 | 3521618000 | 29500 | 29500 | 29550 | 29500 | 1702 |
| 587 | 20231027 | 092100 | 3471408500 | 29500 | 29450 | 29500 | 29450 | 2678 |
| 588 | 20231027 | 092000 | 3392435650 | 29450 | 29500 | 29500 | 29400 | 927 |
| 589 | 20231027 | 091900 | 3365133100 | 29450 | 29450 | 29500 | 29450 | 880 |
| 590 | 20231027 | 091800 | 3339207250 | 29450 | 29450 | 29500 | 29400 | 2118 |
| 591 | 20231027 | 091700 | 3276788100 | 29500 | 29550 | 29600 | 29500 | 4831 |
| 592 | 20231027 | 091600 | 3134097950 | 29600 | 29600 | 29600 | 29500 | 4310 |
| 593 | 20231027 | 091500 | 3006720800 | 29600 | 29450 | 29600 | 29400 | 12895 |
| 594 | 20231027 | 091400 | 2626546000 | 29400 | 29350 | 29450 | 29350 | 6521 |
| 595 | 20231027 | 091300 | 2434833700 | 29350 | 29300 | 29400 | 29300 | 2368 |
| 596 | 20231027 | 091200 | 2365366050 | 29300 | 29300 | 29400 | 29300 | 4602 |
| 597 | 20231027 | 091100 | 2230308950 | 29300 | 29350 | 29350 | 29300 | 1698 |
| 598 | 20231027 | 091000 | 2180552800 | 29350 | 29300 | 29350 | 29250 | 3108 |
| 599 | 20231027 | 090900 | 2089535400 | 29300 | 29400 | 29400 | 29250 | 4503 |
| 600 | 20231027 | 090800 | 1957424350 | 29400 | 29400 | 29400 | 29350 | 2253 |
| 601 | 20231027 | 090700 | 1891251450 | 29400 | 29400 | 29450 | 29350 | 3611 |
| 602 | 20231027 | 090600 | 1785083100 | 29400 | 29300 | 29400 | 29300 | 5412 |
| 603 | 20231027 | 090500 | 1626270450 | 29350 | 29300 | 29350 | 29250 | 2938 |
| 604 | 20231027 | 090400 | 1540180850 | 29300 | 29250 | 29300 | 29200 | 3003 |
| 605 | 20231027 | 090300 | 1452339450 | 29200 | 29200 | 29350 | 29200 | 11897 |
| 606 | 20231027 | 090200 | 1104153150 | 29250 | 29450 | 29450 | 29100 | 2080 |
| 607 | 20231027 | 090100 | 1043230950 | 29450 | 29050 | 29450 | 29050 | 11233 |
| 608 | 20231027 | 090000 | 715231400 | 29100 | 28850 | 29100 | 28850 | 18789 |