33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 191300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 6450 |
| 3 | 20231030 | 191200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231030 | 191100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231030 | 191000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231030 | 190900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231030 | 190800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231030 | 190700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231030 | 190600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231030 | 190500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231030 | 190400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231030 | 190300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231030 | 190200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231030 | 190100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231030 | 190000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231030 | 185900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231030 | 185800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231030 | 185700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231030 | 185600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231030 | 185500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231030 | 185400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231030 | 185300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231030 | 185200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231030 | 185100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231030 | 185000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231030 | 184900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231030 | 184800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231030 | 184700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231030 | 184600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231030 | 184500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231030 | 184400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231030 | 184300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 6450 |
| 33 | 20231030 | 184200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231030 | 184100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231030 | 184000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231030 | 183900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231030 | 183800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231030 | 183700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231030 | 183600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231030 | 183500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231030 | 183400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231030 | 183300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231030 | 183200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231030 | 183100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231030 | 183000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231030 | 182900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231030 | 182800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231030 | 182700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231030 | 182600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231030 | 182500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231030 | 182400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231030 | 182300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231030 | 182200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231030 | 182100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231030 | 182000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231030 | 181900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231030 | 181800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231030 | 181700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231030 | 181600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231030 | 181500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231030 | 181400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231030 | 181300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 6450 |
| 63 | 20231030 | 181200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231030 | 181100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231030 | 181000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231030 | 180900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231030 | 180800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231030 | 180700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231030 | 180600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231030 | 180500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231030 | 180400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231030 | 180300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231030 | 180200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231030 | 180100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231030 | 180000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231030 | 175900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231030 | 175800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231030 | 175700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231030 | 175600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231030 | 175500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231030 | 175400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231030 | 175300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231030 | 175200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231030 | 175100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231030 | 175000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231030 | 174900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231030 | 174800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231030 | 174700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231030 | 174600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231030 | 174500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231030 | 174400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231030 | 174300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 6450 |
| 93 | 20231030 | 174200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231030 | 174100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231030 | 174000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231030 | 173900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231030 | 173800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231030 | 173700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231030 | 173600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231030 | 173500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231030 | 173400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231030 | 173300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231030 | 173200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231030 | 173100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231030 | 173000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231030 | 172900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231030 | 172800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231030 | 172700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231030 | 172600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231030 | 172500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231030 | 172400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231030 | 172300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231030 | 172200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231030 | 172100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231030 | 172000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231030 | 171900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231030 | 171800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231030 | 171700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231030 | 171600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231030 | 171500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231030 | 171400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231030 | 171300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 6450 |
| 123 | 20231030 | 171200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231030 | 171100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231030 | 171000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231030 | 170900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231030 | 170800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231030 | 170700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231030 | 170600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231030 | 170500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231030 | 170400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231030 | 170300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231030 | 170200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231030 | 170100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231030 | 170000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231030 | 165900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231030 | 165800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231030 | 165700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231030 | 165600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231030 | 165500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231030 | 165400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231030 | 165300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231030 | 165200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231030 | 165100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231030 | 165000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231030 | 164900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231030 | 164800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231030 | 164700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231030 | 164600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231030 | 164500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231030 | 164400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231030 | 164300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 6450 |
| 153 | 20231030 | 164200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231030 | 164100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231030 | 164000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231030 | 163900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231030 | 163800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231030 | 163700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231030 | 163600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231030 | 163500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231030 | 163400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231030 | 163300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231030 | 163200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231030 | 163100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231030 | 163000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231030 | 162900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231030 | 162800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231030 | 162700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231030 | 162600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231030 | 162500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231030 | 162400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231030 | 162300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231030 | 162200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231030 | 162100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231030 | 162000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231030 | 161900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231030 | 161800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231030 | 161700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231030 | 161600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231030 | 161500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231030 | 161400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231030 | 161300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 6450 |
| 183 | 20231030 | 161200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231030 | 161100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231030 | 161000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231030 | 160900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231030 | 160800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231030 | 160700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231030 | 160600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231030 | 160500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231030 | 160400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231030 | 160300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231030 | 160200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231030 | 160100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231030 | 160000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231030 | 155900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231030 | 155800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231030 | 155700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231030 | 155600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231030 | 155500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231030 | 155400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231030 | 155300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231030 | 155200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231030 | 155100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231030 | 155000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20231030 | 154900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231030 | 154800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231030 | 154700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231030 | 154600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20231030 | 154500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20231030 | 154400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20231030 | 154300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 6450 |
| 213 | 20231030 | 154200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20231030 | 154100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20231030 | 154000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20231030 | 153900 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20231030 | 153800 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20231030 | 153700 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20231030 | 153600 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20231030 | 153500 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20231030 | 153400 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20231030 | 153300 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20231030 | 153200 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20231030 | 153100 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20231030 | 153000 | 9933305800 | 27850 | 27850 | 27850 | 27850 | 6450 |
| 226 | 20231030 | 152900 | 9753673300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20231030 | 152800 | 9753673300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20231030 | 152700 | 9753673300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20231030 | 152600 | 9753673300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20231030 | 152500 | 9753673300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20231030 | 152400 | 9753673300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20231030 | 152300 | 9753673300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20231030 | 152200 | 9753673300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20231030 | 152100 | 9753673300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20231030 | 152000 | 9753673300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20231030 | 151900 | 9753673300 | 27850 | 28000 | 28000 | 27850 | 785 |
| 237 | 20231030 | 151800 | 9731740450 | 28000 | 27900 | 28000 | 27900 | 1435 |
| 238 | 20231030 | 151700 | 9691636750 | 27850 | 28000 | 28000 | 27850 | 961 |
| 239 | 20231030 | 151600 | 9664792150 | 28000 | 27950 | 28000 | 27900 | 611 |
| 240 | 20231030 | 151500 | 9647715100 | 27950 | 27950 | 27950 | 27900 | 787 |
| 241 | 20231030 | 151400 | 9625729050 | 27900 | 27950 | 27950 | 27900 | 797 |
| 242 | 20231030 | 151300 | 9603464150 | 27950 | 27850 | 27950 | 27850 | 1653 |
| 243 | 20231030 | 151200 | 9557360700 | 27900 | 27900 | 27900 | 27850 | 728 |
| 244 | 20231030 | 151100 | 9537058550 | 27900 | 27900 | 27900 | 27850 | 625 |
| 245 | 20231030 | 151000 | 9519630950 | 27900 | 27850 | 27900 | 27800 | 880 |
| 246 | 20231030 | 150900 | 9495125200 | 27850 | 27850 | 27850 | 27800 | 534 |
| 247 | 20231030 | 150800 | 9480265100 | 27800 | 27800 | 27850 | 27750 | 358 |
| 248 | 20231030 | 150700 | 9470315850 | 27850 | 27800 | 27900 | 27750 | 1361 |
| 249 | 20231030 | 150600 | 9432453750 | 27800 | 27900 | 27900 | 27800 | 597 |
| 250 | 20231030 | 150500 | 9415832600 | 27900 | 27800 | 27900 | 27800 | 630 |
| 251 | 20231030 | 150400 | 9398280400 | 27900 | 27850 | 27900 | 27800 | 838 |
| 252 | 20231030 | 150300 | 9374926750 | 27850 | 27850 | 27900 | 27800 | 468 |
| 253 | 20231030 | 150200 | 9361899950 | 27850 | 27900 | 27900 | 27800 | 782 |
| 254 | 20231030 | 150100 | 9340097450 | 27950 | 27950 | 27950 | 27850 | 687 |
| 255 | 20231030 | 150000 | 9320907000 | 27850 | 27950 | 28000 | 27850 | 2402 |
| 256 | 20231030 | 145900 | 9253779700 | 27900 | 27850 | 27900 | 27800 | 1258 |
| 257 | 20231030 | 145800 | 9218696900 | 27900 | 27850 | 27900 | 27800 | 987 |
| 258 | 20231030 | 145700 | 9191207500 | 27850 | 27850 | 27850 | 27750 | 573 |
| 259 | 20231030 | 145600 | 9175268800 | 27850 | 27850 | 27900 | 27750 | 1060 |
| 260 | 20231030 | 145500 | 9145747150 | 27850 | 27850 | 27850 | 27800 | 542 |
| 261 | 20231030 | 145400 | 9130661050 | 27850 | 27800 | 27850 | 27750 | 1042 |
| 262 | 20231030 | 145300 | 9101699900 | 27750 | 27800 | 27800 | 27750 | 1315 |
| 263 | 20231030 | 145200 | 9065160450 | 27800 | 27750 | 27800 | 27700 | 1282 |
| 264 | 20231030 | 145100 | 9029589800 | 27750 | 27700 | 27750 | 27700 | 607 |
| 265 | 20231030 | 145000 | 9012759900 | 27750 | 27750 | 27750 | 27650 | 474 |
| 266 | 20231030 | 144900 | 8999623750 | 27750 | 27700 | 27750 | 27650 | 1226 |
| 267 | 20231030 | 144800 | 8965674500 | 27650 | 27650 | 27700 | 27600 | 722 |
| 268 | 20231030 | 144700 | 8945700950 | 27700 | 27700 | 27700 | 27600 | 635 |
| 269 | 20231030 | 144600 | 8928137700 | 27700 | 27600 | 27700 | 27600 | 1039 |
| 270 | 20231030 | 144500 | 8899423100 | 27550 | 27650 | 27650 | 27550 | 1485 |
| 271 | 20231030 | 144400 | 8858402600 | 27650 | 27650 | 27650 | 27600 | 765 |
| 272 | 20231030 | 144300 | 8837260250 | 27650 | 27650 | 27700 | 27600 | 1143 |
| 273 | 20231030 | 144200 | 8805666950 | 27700 | 27700 | 27700 | 27600 | 702 |
| 274 | 20231030 | 144100 | 8786248200 | 27650 | 27700 | 27700 | 27650 | 1061 |
| 275 | 20231030 | 144000 | 8756869000 | 27700 | 27650 | 27700 | 27600 | 484 |
| 276 | 20231030 | 143900 | 8743478150 | 27650 | 27650 | 27650 | 27600 | 930 |
| 277 | 20231030 | 143800 | 8717775050 | 27650 | 27650 | 27650 | 27600 | 384 |
| 278 | 20231030 | 143700 | 8707162350 | 27650 | 27650 | 27700 | 27600 | 791 |
| 279 | 20231030 | 143600 | 8685299650 | 27650 | 27650 | 27700 | 27600 | 707 |
| 280 | 20231030 | 143500 | 8665754350 | 27650 | 27600 | 27700 | 27550 | 1249 |
| 281 | 20231030 | 143400 | 8631241900 | 27600 | 27550 | 27600 | 27500 | 525 |
| 282 | 20231030 | 143300 | 8616776200 | 27500 | 27450 | 27550 | 27450 | 456 |
| 283 | 20231030 | 143200 | 8604233750 | 27500 | 27500 | 27500 | 27450 | 276 |
| 284 | 20231030 | 143100 | 8596650150 | 27450 | 27500 | 27500 | 27400 | 516 |
| 285 | 20231030 | 143000 | 8582486950 | 27500 | 27500 | 27550 | 27450 | 1152 |
| 286 | 20231030 | 142900 | 8550824550 | 27500 | 27500 | 27500 | 27400 | 835 |
| 287 | 20231030 | 142800 | 8527901800 | 27500 | 27450 | 27500 | 27400 | 440 |
| 288 | 20231030 | 142700 | 8515821800 | 27450 | 27400 | 27450 | 27400 | 857 |
| 289 | 20231030 | 142600 | 8492332100 | 27400 | 27400 | 27450 | 27350 | 1577 |
| 290 | 20231030 | 142500 | 8449123050 | 27350 | 27300 | 27350 | 27300 | 581 |
| 291 | 20231030 | 142400 | 8433241500 | 27250 | 27250 | 27300 | 27200 | 586 |
| 292 | 20231030 | 142300 | 8417269150 | 27250 | 27300 | 27300 | 27150 | 357 |
| 293 | 20231030 | 142200 | 8407553100 | 27300 | 27300 | 27350 | 27150 | 280 |
| 294 | 20231030 | 142100 | 8399926000 | 27150 | 27200 | 27300 | 27100 | 1640 |
| 295 | 20231030 | 142000 | 8355420950 | 27200 | 27200 | 27200 | 27150 | 656 |
| 296 | 20231030 | 141900 | 8337599950 | 27150 | 27350 | 27350 | 27150 | 4782 |
| 297 | 20231030 | 141800 | 8207417700 | 27300 | 27300 | 27500 | 27300 | 901 |
| 298 | 20231030 | 141700 | 8182716050 | 27300 | 27350 | 27350 | 27300 | 187 |
| 299 | 20231030 | 141600 | 8177605050 | 27350 | 27300 | 27350 | 27250 | 196 |
| 300 | 20231030 | 141500 | 8172250450 | 27300 | 27300 | 27300 | 27250 | 639 |
| 301 | 20231030 | 141400 | 8154829700 | 27300 | 27400 | 27400 | 27250 | 1594 |
| 302 | 20231030 | 141300 | 8111332900 | 27350 | 27400 | 27400 | 27250 | 264 |
| 303 | 20231030 | 141200 | 8104115600 | 27250 | 27250 | 27400 | 27250 | 893 |
| 304 | 20231030 | 141100 | 8079755850 | 27250 | 27450 | 27450 | 27250 | 2634 |
| 305 | 20231030 | 141000 | 8007762350 | 27450 | 27600 | 27700 | 27450 | 1687 |
| 306 | 20231030 | 140900 | 7961297200 | 27600 | 27650 | 27750 | 27600 | 393 |
| 307 | 20231030 | 140800 | 7950419300 | 27600 | 27650 | 27750 | 27600 | 204 |
| 308 | 20231030 | 140700 | 7944768500 | 27650 | 27650 | 27750 | 27600 | 637 |
| 309 | 20231030 | 140600 | 7927171200 | 27700 | 27850 | 27850 | 27650 | 376 |
| 310 | 20231030 | 140500 | 7916737050 | 27800 | 27850 | 27850 | 27650 | 332 |
| 311 | 20231030 | 140400 | 7907504950 | 27600 | 27650 | 27900 | 27600 | 1401 |
| 312 | 20231030 | 140300 | 7868538700 | 27700 | 27500 | 27850 | 27450 | 1735 |
| 313 | 20231030 | 140200 | 7820524350 | 27500 | 27400 | 27550 | 27350 | 743 |
| 314 | 20231030 | 140100 | 7800145400 | 27400 | 27400 | 27400 | 27350 | 369 |
| 315 | 20231030 | 140000 | 7790045850 | 27400 | 27500 | 27500 | 27300 | 2216 |
| 316 | 20231030 | 135900 | 7729329300 | 27350 | 27450 | 27500 | 27300 | 3678 |
| 317 | 20231030 | 135800 | 7628726300 | 27450 | 27600 | 27600 | 27450 | 1774 |
| 318 | 20231030 | 135700 | 7579918800 | 27550 | 27700 | 27700 | 27550 | 444 |
| 319 | 20231030 | 135600 | 7567655500 | 27700 | 27700 | 27750 | 27600 | 307 |
| 320 | 20231030 | 135500 | 7559153850 | 27650 | 27650 | 27750 | 27600 | 491 |
| 321 | 20231030 | 135400 | 7545562250 | 27650 | 27800 | 27800 | 27650 | 910 |
| 322 | 20231030 | 135300 | 7520352500 | 27800 | 27750 | 27850 | 27750 | 637 |
| 323 | 20231030 | 135200 | 7502650400 | 27700 | 27750 | 27850 | 27650 | 1254 |
| 324 | 20231030 | 135100 | 7467803050 | 27650 | 27650 | 27750 | 27650 | 907 |
| 325 | 20231030 | 135000 | 7442652550 | 27750 | 27750 | 27800 | 27700 | 2329 |
| 326 | 20231030 | 134900 | 7378060650 | 27750 | 27550 | 27750 | 27550 | 2730 |
| 327 | 20231030 | 134800 | 7302604800 | 27550 | 27500 | 27600 | 27450 | 1810 |
| 328 | 20231030 | 134700 | 7252800250 | 27500 | 27400 | 27500 | 27400 | 1047 |
| 329 | 20231030 | 134600 | 7224054950 | 27400 | 27400 | 27450 | 27350 | 904 |
| 330 | 20231030 | 134500 | 7199288300 | 27400 | 27400 | 27400 | 27350 | 971 |
| 331 | 20231030 | 134400 | 7172696150 | 27400 | 27350 | 27400 | 27300 | 484 |
| 332 | 20231030 | 134300 | 7159455250 | 27300 | 27200 | 27300 | 27200 | 383 |
| 333 | 20231030 | 134200 | 7149020400 | 27200 | 27400 | 27400 | 27200 | 2082 |
| 334 | 20231030 | 134100 | 7092227100 | 27400 | 27250 | 27400 | 27200 | 1624 |
| 335 | 20231030 | 134000 | 7047929400 | 27200 | 27150 | 27250 | 27100 | 1449 |
| 336 | 20231030 | 133900 | 7008567200 | 27200 | 27200 | 27200 | 27100 | 1673 |
| 337 | 20231030 | 133800 | 6963106100 | 27200 | 27100 | 27200 | 27050 | 1619 |
| 338 | 20231030 | 133700 | 6919213700 | 27000 | 26850 | 27100 | 26500 | 11943 |
| 339 | 20231030 | 133600 | 6599403600 | 26900 | 27200 | 27200 | 26850 | 6494 |
| 340 | 20231030 | 133500 | 6423881250 | 27200 | 27250 | 27350 | 27100 | 3509 |
| 341 | 20231030 | 133400 | 6328637900 | 27250 | 27400 | 27400 | 27100 | 4291 |
| 342 | 20231030 | 133300 | 6211705450 | 27300 | 27450 | 27450 | 27300 | 2208 |
| 343 | 20231030 | 133200 | 6151293800 | 27500 | 27600 | 27650 | 27400 | 4572 |
| 344 | 20231030 | 133100 | 6025394900 | 27600 | 27850 | 27900 | 27600 | 8925 |
| 345 | 20231030 | 133000 | 5777545150 | 27850 | 28000 | 28000 | 27850 | 6564 |
| 346 | 20231030 | 132900 | 5593974700 | 28000 | 28000 | 28100 | 28000 | 143 |
| 347 | 20231030 | 132800 | 5589968600 | 28100 | 28000 | 28100 | 28000 | 1536 |
| 348 | 20231030 | 132700 | 5546934600 | 28000 | 28000 | 28050 | 28000 | 251 |
| 349 | 20231030 | 132600 | 5539901550 | 28000 | 28000 | 28050 | 28000 | 1153 |
| 350 | 20231030 | 132500 | 5507589950 | 28050 | 28000 | 28050 | 28000 | 806 |
| 351 | 20231030 | 132400 | 5485020500 | 28000 | 28050 | 28050 | 28000 | 5933 |
| 352 | 20231030 | 132300 | 5318669100 | 28050 | 28100 | 28100 | 28050 | 188 |
| 353 | 20231030 | 132200 | 5313393100 | 28100 | 28100 | 28100 | 28050 | 197 |
| 354 | 20231030 | 132100 | 5307859250 | 28050 | 28150 | 28150 | 28050 | 4595 |
| 355 | 20231030 | 132000 | 5178713150 | 28150 | 28200 | 28200 | 28150 | 370 |
| 356 | 20231030 | 131900 | 5168295100 | 28150 | 28200 | 28200 | 28150 | 1601 |
| 357 | 20231030 | 131800 | 5123226900 | 28150 | 28200 | 28250 | 28150 | 1060 |
| 358 | 20231030 | 131700 | 5093380750 | 28200 | 28200 | 28250 | 28200 | 227 |
| 359 | 20231030 | 131600 | 5086978800 | 28200 | 28200 | 28250 | 28200 | 168 |
| 360 | 20231030 | 131500 | 5082238650 | 28200 | 28200 | 28250 | 28200 | 179 |
| 361 | 20231030 | 131400 | 5077189700 | 28250 | 28200 | 28250 | 28200 | 89 |
| 362 | 20231030 | 131300 | 5074679200 | 28250 | 28250 | 28250 | 28200 | 76 |
| 363 | 20231030 | 131200 | 5072532400 | 28200 | 28250 | 28250 | 28200 | 1222 |
| 364 | 20231030 | 131100 | 5038068450 | 28250 | 28200 | 28300 | 28200 | 365 |
| 365 | 20231030 | 131000 | 5027765800 | 28250 | 28250 | 28250 | 28250 | 42 |
| 366 | 20231030 | 130900 | 5026579300 | 28250 | 28250 | 28250 | 28200 | 298 |
| 367 | 20231030 | 130800 | 5018170800 | 28250 | 28250 | 28250 | 28250 | 138 |
| 368 | 20231030 | 130700 | 5014272300 | 28200 | 28200 | 28250 | 28200 | 268 |
| 369 | 20231030 | 130600 | 5006707750 | 28200 | 28250 | 28250 | 28200 | 196 |
| 370 | 20231030 | 130500 | 5001180450 | 28250 | 28200 | 28250 | 28200 | 60 |
| 371 | 20231030 | 130400 | 4999485950 | 28200 | 28250 | 28250 | 28200 | 458 |
| 372 | 20231030 | 130300 | 4986554550 | 28250 | 28300 | 28300 | 28250 | 121 |
| 373 | 20231030 | 130200 | 4983136150 | 28300 | 28250 | 28300 | 28250 | 148 |
| 374 | 20231030 | 130100 | 4978952600 | 28300 | 28250 | 28300 | 28250 | 168 |
| 375 | 20231030 | 130000 | 4974200800 | 28250 | 28250 | 28300 | 28250 | 189 |
| 376 | 20231030 | 125900 | 4968861300 | 28250 | 28300 | 28300 | 28250 | 200 |
| 377 | 20231030 | 125800 | 4963208600 | 28300 | 28250 | 28300 | 28250 | 186 |
| 378 | 20231030 | 125700 | 4957951500 | 28200 | 28300 | 28300 | 28200 | 419 |
| 379 | 20231030 | 125600 | 4946113400 | 28300 | 28250 | 28300 | 28250 | 399 |
| 380 | 20231030 | 125500 | 4934838650 | 28250 | 28250 | 28300 | 28250 | 122 |
| 381 | 20231030 | 125400 | 4931388900 | 28250 | 28250 | 28300 | 28250 | 246 |
| 382 | 20231030 | 125300 | 4924438500 | 28250 | 28250 | 28250 | 28200 | 375 |
| 383 | 20231030 | 125200 | 4913849500 | 28250 | 28250 | 28250 | 28200 | 156 |
| 384 | 20231030 | 125100 | 4909445050 | 28200 | 28250 | 28250 | 28200 | 196 |
| 385 | 20231030 | 125000 | 4903913550 | 28200 | 28250 | 28250 | 28200 | 365 |
| 386 | 20231030 | 124900 | 4893620500 | 28250 | 28250 | 28250 | 28200 | 157 |
| 387 | 20231030 | 124800 | 4889187450 | 28250 | 28300 | 28350 | 28250 | 735 |
| 388 | 20231030 | 124700 | 4868413450 | 28250 | 28300 | 28300 | 28250 | 601 |
| 389 | 20231030 | 124600 | 4851408300 | 28350 | 28350 | 28350 | 28350 | 94 |
| 390 | 20231030 | 124500 | 4848743400 | 28350 | 28300 | 28350 | 28300 | 212 |
| 391 | 20231030 | 124400 | 4842740550 | 28300 | 28350 | 28350 | 28300 | 449 |
| 392 | 20231030 | 124300 | 4830013100 | 28400 | 28350 | 28400 | 28350 | 16 |
| 393 | 20231030 | 124200 | 4829559050 | 28350 | 28350 | 28400 | 28350 | 283 |
| 394 | 20231030 | 124100 | 4821532250 | 28400 | 28350 | 28400 | 28350 | 58 |
| 395 | 20231030 | 124000 | 4819885150 | 28350 | 28400 | 28400 | 28350 | 462 |
| 396 | 20231030 | 123900 | 4806774650 | 28400 | 28400 | 28450 | 28400 | 369 |
| 397 | 20231030 | 123800 | 4796293850 | 28450 | 28450 | 28450 | 28450 | 30 |
| 398 | 20231030 | 123700 | 4795440350 | 28450 | 28400 | 28450 | 28400 | 328 |
| 399 | 20231030 | 123600 | 4786114750 | 28400 | 28400 | 28450 | 28400 | 678 |
| 400 | 20231030 | 123500 | 4766852900 | 28450 | 28400 | 28450 | 28400 | 76 |
| 401 | 20231030 | 123400 | 4764693250 | 28400 | 28450 | 28450 | 28400 | 169 |
| 402 | 20231030 | 123300 | 4759888500 | 28450 | 28450 | 28450 | 28400 | 220 |
| 403 | 20231030 | 123200 | 4753633900 | 28450 | 28400 | 28450 | 28400 | 115 |
| 404 | 20231030 | 123100 | 4750366750 | 28400 | 28400 | 28450 | 28400 | 451 |
| 405 | 20231030 | 123000 | 4737556700 | 28400 | 28400 | 28450 | 28400 | 241 |
| 406 | 20231030 | 122900 | 4730709150 | 28400 | 28450 | 28450 | 28350 | 149 |
| 407 | 20231030 | 122800 | 4726476850 | 28400 | 28350 | 28400 | 28350 | 763 |
| 408 | 20231030 | 122700 | 4704811000 | 28400 | 28350 | 28400 | 28300 | 323 |
| 409 | 20231030 | 122600 | 4695659400 | 28350 | 28350 | 28350 | 28300 | 59 |
| 410 | 20231030 | 122500 | 4693986800 | 28350 | 28400 | 28400 | 28350 | 570 |
| 411 | 20231030 | 122400 | 4677821850 | 28400 | 28350 | 28400 | 28300 | 457 |
| 412 | 20231030 | 122300 | 4664871100 | 28350 | 28300 | 28350 | 28300 | 381 |
| 413 | 20231030 | 122200 | 4654079900 | 28300 | 28250 | 28300 | 28250 | 308 |
| 414 | 20231030 | 122100 | 4645366900 | 28250 | 28300 | 28300 | 28250 | 204 |
| 415 | 20231030 | 122000 | 4639600650 | 28300 | 28300 | 28300 | 28250 | 368 |
| 416 | 20231030 | 121900 | 4629193500 | 28300 | 28250 | 28300 | 28250 | 352 |
| 417 | 20231030 | 121800 | 4619234400 | 28300 | 28250 | 28300 | 28250 | 127 |
| 418 | 20231030 | 121700 | 4615645800 | 28250 | 28250 | 28300 | 28250 | 303 |
| 419 | 20231030 | 121600 | 4607085200 | 28200 | 28250 | 28250 | 28200 | 221 |
| 420 | 20231030 | 121500 | 4600842800 | 28200 | 28200 | 28250 | 28200 | 259 |
| 421 | 20231030 | 121400 | 4593537450 | 28250 | 28200 | 28250 | 28200 | 259 |
| 422 | 20231030 | 121300 | 4586221700 | 28250 | 28200 | 28250 | 28200 | 106 |
| 423 | 20231030 | 121200 | 4583231000 | 28200 | 28250 | 28250 | 28200 | 249 |
| 424 | 20231030 | 121100 | 4576205250 | 28250 | 28200 | 28250 | 28200 | 674 |
| 425 | 20231030 | 121000 | 4557198400 | 28200 | 28200 | 28200 | 28150 | 185 |
| 426 | 20231030 | 120900 | 4551985200 | 28200 | 28150 | 28200 | 28150 | 282 |
| 427 | 20231030 | 120800 | 4544044350 | 28200 | 28100 | 28200 | 28100 | 1189 |
| 428 | 20231030 | 120700 | 4510576150 | 28150 | 28100 | 28150 | 28100 | 143 |
| 429 | 20231030 | 120600 | 4506557650 | 28100 | 28100 | 28100 | 28100 | 130 |
| 430 | 20231030 | 120500 | 4502904650 | 28100 | 28100 | 28150 | 28100 | 233 |
| 431 | 20231030 | 120400 | 4496349700 | 28150 | 28100 | 28150 | 28100 | 177 |
| 432 | 20231030 | 120300 | 4491375350 | 28100 | 28100 | 28150 | 28100 | 160 |
| 433 | 20231030 | 120200 | 4486877600 | 28150 | 28150 | 28150 | 28100 | 666 |
| 434 | 20231030 | 120100 | 4468141050 | 28100 | 28150 | 28150 | 28100 | 537 |
| 435 | 20231030 | 120000 | 4453038250 | 28100 | 28150 | 28150 | 28100 | 199 |
| 436 | 20231030 | 115900 | 4447446200 | 28150 | 28150 | 28150 | 28100 | 503 |
| 437 | 20231030 | 115800 | 4433288300 | 28150 | 28150 | 28200 | 28100 | 241 |
| 438 | 20231030 | 115700 | 4426501900 | 28150 | 28200 | 28200 | 28150 | 387 |
| 439 | 20231030 | 115600 | 4415606700 | 28150 | 28150 | 28200 | 28150 | 214 |
| 440 | 20231030 | 115500 | 4409581850 | 28150 | 28200 | 28200 | 28150 | 166 |
| 441 | 20231030 | 115400 | 4404905200 | 28150 | 28150 | 28200 | 28150 | 229 |
| 442 | 20231030 | 115300 | 4398457450 | 28200 | 28100 | 28200 | 28100 | 489 |
| 443 | 20231030 | 115200 | 4384691300 | 28150 | 28150 | 28150 | 28100 | 324 |
| 444 | 20231030 | 115100 | 4375577350 | 28100 | 28100 | 28150 | 28100 | 287 |
| 445 | 20231030 | 115000 | 4367506500 | 28100 | 28150 | 28150 | 28100 | 875 |
| 446 | 20231030 | 114900 | 4342915050 | 28100 | 28100 | 28100 | 28100 | 199 |
| 447 | 20231030 | 114800 | 4337323150 | 28150 | 28150 | 28150 | 28100 | 426 |
| 448 | 20231030 | 114700 | 4325348100 | 28100 | 28200 | 28200 | 28100 | 2004 |
| 449 | 20231030 | 114600 | 4268934850 | 28200 | 28150 | 28200 | 28150 | 70 |
| 450 | 20231030 | 114500 | 4266964000 | 28150 | 28200 | 28200 | 28150 | 113 |
| 451 | 20231030 | 114400 | 4263782150 | 28200 | 28200 | 28250 | 28200 | 418 |
| 452 | 20231030 | 114300 | 4251991800 | 28200 | 28250 | 28250 | 28200 | 76 |
| 453 | 20231030 | 114200 | 4249848500 | 28200 | 28250 | 28250 | 28200 | 216 |
| 454 | 20231030 | 114100 | 4243755050 | 28250 | 28250 | 28250 | 28200 | 161 |
| 455 | 20231030 | 114000 | 4239213100 | 28200 | 28200 | 28200 | 28150 | 473 |
| 456 | 20231030 | 113900 | 4225875350 | 28150 | 28150 | 28200 | 28150 | 523 |
| 457 | 20231030 | 113800 | 4211151850 | 28200 | 28200 | 28200 | 28150 | 156 |
| 458 | 20231030 | 113700 | 4206757200 | 28200 | 28150 | 28200 | 28150 | 299 |
| 459 | 20231030 | 113600 | 4198331400 | 28150 | 28150 | 28200 | 28150 | 302 |
| 460 | 20231030 | 113500 | 4189825450 | 28200 | 28200 | 28200 | 28150 | 50 |
| 461 | 20231030 | 113400 | 4188416950 | 28200 | 28200 | 28200 | 28200 | 51 |
| 462 | 20231030 | 113300 | 4186978750 | 28250 | 28200 | 28250 | 28200 | 348 |
| 463 | 20231030 | 113200 | 4177162600 | 28200 | 28250 | 28250 | 28150 | 415 |
| 464 | 20231030 | 113100 | 4165459100 | 28200 | 28250 | 28250 | 28200 | 137 |
| 465 | 20231030 | 113000 | 4161593550 | 28200 | 28250 | 28250 | 28200 | 421 |
| 466 | 20231030 | 112900 | 4149706350 | 28250 | 28250 | 28250 | 28200 | 765 |
| 467 | 20231030 | 112800 | 4128124700 | 28200 | 28250 | 28250 | 28200 | 159 |
| 468 | 20231030 | 112700 | 4123637450 | 28250 | 28250 | 28250 | 28200 | 152 |
| 469 | 20231030 | 112600 | 4119349800 | 28200 | 28200 | 28250 | 28200 | 582 |
| 470 | 20231030 | 112500 | 4102934200 | 28200 | 28250 | 28250 | 28200 | 152 |
| 471 | 20231030 | 112400 | 4098645650 | 28200 | 28200 | 28200 | 28150 | 1766 |
| 472 | 20231030 | 112300 | 4048846450 | 28250 | 28200 | 28250 | 28150 | 606 |
| 473 | 20231030 | 112200 | 4031758500 | 28200 | 28100 | 28200 | 28100 | 343 |
| 474 | 20231030 | 112100 | 4022098500 | 28100 | 28150 | 28150 | 28100 | 510 |
| 475 | 20231030 | 112000 | 4007758650 | 28150 | 28100 | 28150 | 28100 | 111 |
| 476 | 20231030 | 111900 | 4004639450 | 28150 | 28150 | 28150 | 28100 | 361 |
| 477 | 20231030 | 111800 | 3994481300 | 28150 | 28100 | 28150 | 28100 | 138 |
| 478 | 20231030 | 111700 | 3990602700 | 28150 | 28150 | 28150 | 28150 | 250 |
| 479 | 20231030 | 111600 | 3983565200 | 28150 | 28150 | 28150 | 28100 | 202 |
| 480 | 20231030 | 111500 | 3977883400 | 28150 | 28150 | 28150 | 28100 | 172 |
| 481 | 20231030 | 111400 | 3973048200 | 28150 | 28200 | 28200 | 28100 | 206 |
| 482 | 20231030 | 111300 | 3967255350 | 28200 | 28150 | 28200 | 28150 | 526 |
| 483 | 20231030 | 111200 | 3952439500 | 28100 | 28150 | 28200 | 28100 | 464 |
| 484 | 20231030 | 111100 | 3939380900 | 28150 | 28100 | 28200 | 28100 | 426 |
| 485 | 20231030 | 111000 | 3927394550 | 28100 | 28100 | 28200 | 28100 | 126 |
| 486 | 20231030 | 110900 | 3923847250 | 28100 | 28150 | 28200 | 28100 | 398 |
| 487 | 20231030 | 110800 | 3912650150 | 28100 | 28100 | 28100 | 28050 | 1216 |
| 488 | 20231030 | 110700 | 3878482300 | 28100 | 28100 | 28150 | 28050 | 1676 |
| 489 | 20231030 | 110600 | 3831411550 | 28100 | 28350 | 28350 | 28100 | 5349 |
| 490 | 20231030 | 110500 | 3680643600 | 28350 | 28300 | 28400 | 28300 | 194 |
| 491 | 20231030 | 110400 | 3675138950 | 28350 | 28400 | 28400 | 28350 | 1300 |
| 492 | 20231030 | 110300 | 3638281450 | 28400 | 28500 | 28500 | 28400 | 794 |
| 493 | 20231030 | 110200 | 3615718150 | 28450 | 28450 | 28500 | 28450 | 1375 |
| 494 | 20231030 | 110100 | 3576538550 | 28500 | 28450 | 28500 | 28450 | 210 |
| 495 | 20231030 | 110000 | 3570560850 | 28400 | 28450 | 28450 | 28400 | 905 |
| 496 | 20231030 | 105900 | 3544816950 | 28450 | 28450 | 28450 | 28400 | 92 |
| 497 | 20231030 | 105800 | 3542202750 | 28400 | 28450 | 28500 | 28400 | 660 |
| 498 | 20231030 | 105700 | 3523450250 | 28450 | 28450 | 28550 | 28450 | 919 |
| 499 | 20231030 | 105600 | 3497302850 | 28500 | 28500 | 28500 | 28450 | 254 |
| 500 | 20231030 | 105500 | 3490064300 | 28450 | 28500 | 28500 | 28450 | 317 |
| 501 | 20231030 | 105400 | 3481039550 | 28500 | 28450 | 28500 | 28450 | 531 |
| 502 | 20231030 | 105300 | 3465929950 | 28500 | 28500 | 28500 | 28500 | 40 |
| 503 | 20231030 | 105200 | 3464789950 | 28450 | 28500 | 28550 | 28450 | 194 |
| 504 | 20231030 | 105100 | 3459264150 | 28500 | 28550 | 28600 | 28500 | 250 |
| 505 | 20231030 | 105000 | 3452129850 | 28500 | 28550 | 28600 | 28500 | 116 |
| 506 | 20231030 | 104900 | 3448821750 | 28500 | 28600 | 28650 | 28500 | 928 |
| 507 | 20231030 | 104800 | 3422303500 | 28600 | 28650 | 28700 | 28600 | 462 |
| 508 | 20231030 | 104700 | 3409070300 | 28650 | 28600 | 28650 | 28600 | 861 |
| 509 | 20231030 | 104600 | 3384424900 | 28600 | 28550 | 28600 | 28550 | 161 |
| 510 | 20231030 | 104500 | 3379820800 | 28550 | 28550 | 28600 | 28550 | 237 |
| 511 | 20231030 | 104400 | 3373048200 | 28550 | 28500 | 28550 | 28500 | 175 |
| 512 | 20231030 | 104300 | 3368059250 | 28500 | 28500 | 28500 | 28500 | 65 |
| 513 | 20231030 | 104200 | 3366206750 | 28450 | 28400 | 28550 | 28400 | 475 |
| 514 | 20231030 | 104100 | 3352673000 | 28500 | 28450 | 28500 | 28400 | 365 |
| 515 | 20231030 | 104000 | 3342288100 | 28400 | 28450 | 28450 | 28400 | 569 |
| 516 | 20231030 | 103900 | 3326105200 | 28400 | 28450 | 28450 | 28400 | 364 |
| 517 | 20231030 | 103800 | 3315762650 | 28450 | 28450 | 28450 | 28400 | 37 |
| 518 | 20231030 | 103700 | 3314711050 | 28450 | 28450 | 28500 | 28450 | 879 |
| 519 | 20231030 | 103600 | 3289701000 | 28450 | 28550 | 28550 | 28450 | 557 |
| 520 | 20231030 | 103500 | 3273830150 | 28550 | 28600 | 28600 | 28550 | 157 |
| 521 | 20231030 | 103400 | 3269347150 | 28550 | 28550 | 28600 | 28550 | 111 |
| 522 | 20231030 | 103300 | 3266178050 | 28550 | 28550 | 28600 | 28500 | 251 |
| 523 | 20231030 | 103200 | 3259011150 | 28500 | 28550 | 28550 | 28500 | 266 |
| 524 | 20231030 | 103100 | 3251419300 | 28500 | 28500 | 28550 | 28450 | 303 |
| 525 | 20231030 | 103000 | 3242783950 | 28450 | 28450 | 28500 | 28400 | 258 |
| 526 | 20231030 | 102900 | 3235444150 | 28450 | 28400 | 28500 | 28350 | 681 |
| 527 | 20231030 | 102800 | 3216084850 | 28400 | 28300 | 28400 | 28300 | 351 |
| 528 | 20231030 | 102700 | 3206129450 | 28300 | 28300 | 28300 | 28250 | 376 |
| 529 | 20231030 | 102600 | 3195489450 | 28250 | 28250 | 28300 | 28250 | 315 |
| 530 | 20231030 | 102500 | 3186588200 | 28200 | 28250 | 28250 | 28200 | 214 |
| 531 | 20231030 | 102400 | 3180552450 | 28200 | 28250 | 28250 | 28200 | 213 |
| 532 | 20231030 | 102300 | 3174539100 | 28250 | 28200 | 28250 | 28200 | 463 |
| 533 | 20231030 | 102200 | 3161472350 | 28250 | 28200 | 28250 | 28200 | 283 |
| 534 | 20231030 | 102100 | 3153477800 | 28250 | 28150 | 28250 | 28150 | 676 |
| 535 | 20231030 | 102000 | 3134416650 | 28150 | 28150 | 28150 | 28150 | 304 |
| 536 | 20231030 | 101900 | 3125859050 | 28250 | 28100 | 28250 | 28100 | 971 |
| 537 | 20231030 | 101800 | 3098547150 | 28100 | 28250 | 28250 | 28100 | 1975 |
| 538 | 20231030 | 101700 | 3042921200 | 28300 | 28250 | 28300 | 28250 | 98 |
| 539 | 20231030 | 101600 | 3040151900 | 28300 | 28350 | 28350 | 28250 | 85 |
| 540 | 20231030 | 101500 | 3037746000 | 28350 | 28300 | 28350 | 28200 | 887 |
| 541 | 20231030 | 101400 | 3012697300 | 28300 | 28250 | 28300 | 28250 | 159 |
| 542 | 20231030 | 101300 | 3008204700 | 28250 | 28300 | 28300 | 28200 | 2019 |
| 543 | 20231030 | 101200 | 2951167050 | 28250 | 28300 | 28300 | 28250 | 513 |
| 544 | 20231030 | 101100 | 2936657400 | 28300 | 28300 | 28350 | 28300 | 922 |
| 545 | 20231030 | 101000 | 2910561850 | 28350 | 28450 | 28450 | 28300 | 403 |
| 546 | 20231030 | 100900 | 2899138750 | 28400 | 28450 | 28500 | 28400 | 627 |
| 547 | 20231030 | 100800 | 2881319950 | 28500 | 28400 | 28500 | 28400 | 101 |
| 548 | 20231030 | 100700 | 2878444350 | 28400 | 28500 | 28500 | 28400 | 157 |
| 549 | 20231030 | 100600 | 2873980700 | 28450 | 28550 | 28550 | 28450 | 163 |
| 550 | 20231030 | 100500 | 2869334150 | 28550 | 28650 | 28700 | 28550 | 311 |
| 551 | 20231030 | 100400 | 2860435400 | 28650 | 28500 | 28650 | 28500 | 239 |
| 552 | 20231030 | 100300 | 2853619900 | 28500 | 28600 | 28600 | 28500 | 167 |
| 553 | 20231030 | 100200 | 2848850150 | 28550 | 28500 | 28550 | 28500 | 479 |
| 554 | 20231030 | 100100 | 2835174800 | 28550 | 28550 | 28650 | 28500 | 565 |
| 555 | 20231030 | 100000 | 2819044200 | 28550 | 28600 | 28650 | 28550 | 949 |
| 556 | 20231030 | 095900 | 2791884650 | 28550 | 28650 | 28700 | 28550 | 217 |
| 557 | 20231030 | 095800 | 2785677750 | 28600 | 28700 | 28700 | 28600 | 484 |
| 558 | 20231030 | 095700 | 2771808250 | 28700 | 28650 | 28700 | 28650 | 384 |
| 559 | 20231030 | 095600 | 2760800150 | 28700 | 28700 | 28750 | 28650 | 357 |
| 560 | 20231030 | 095500 | 2750560650 | 28700 | 28700 | 28750 | 28700 | 315 |
| 561 | 20231030 | 095400 | 2741504750 | 28800 | 28800 | 28850 | 28700 | 1286 |
| 562 | 20231030 | 095300 | 2704510000 | 28800 | 28800 | 28850 | 28800 | 531 |
| 563 | 20231030 | 095200 | 2689215350 | 28800 | 28700 | 28800 | 28700 | 867 |
| 564 | 20231030 | 095100 | 2664286850 | 28700 | 28700 | 28750 | 28650 | 1766 |
| 565 | 20231030 | 095000 | 2613575950 | 28700 | 28650 | 28750 | 28550 | 1418 |
| 566 | 20231030 | 094900 | 2572928750 | 28600 | 28550 | 28650 | 28400 | 857 |
| 567 | 20231030 | 094800 | 2548480450 | 28500 | 28450 | 28500 | 28450 | 1018 |
| 568 | 20231030 | 094700 | 2519484250 | 28500 | 28200 | 28500 | 28200 | 623 |
| 569 | 20231030 | 094600 | 2501760850 | 28300 | 28200 | 28400 | 28150 | 354 |
| 570 | 20231030 | 094500 | 2491765500 | 28200 | 28150 | 28400 | 28150 | 1713 |
| 571 | 20231030 | 094400 | 2443304700 | 28100 | 28200 | 28250 | 28000 | 888 |
| 572 | 20231030 | 094300 | 2418383750 | 28050 | 28000 | 28250 | 28000 | 1801 |
| 573 | 20231030 | 094200 | 2367816000 | 28050 | 28100 | 28100 | 28000 | 2973 |
| 574 | 20231030 | 094100 | 2284436550 | 28100 | 28200 | 28200 | 28100 | 3162 |
| 575 | 20231030 | 094000 | 2195531600 | 28200 | 28300 | 28300 | 28200 | 2680 |
| 576 | 20231030 | 093900 | 2119924650 | 28350 | 28200 | 28400 | 28200 | 2677 |
| 577 | 20231030 | 093800 | 2044399400 | 28200 | 28350 | 28400 | 28200 | 6073 |
| 578 | 20231030 | 093700 | 1872673600 | 28300 | 28400 | 28400 | 28300 | 2001 |
| 579 | 20231030 | 093600 | 1815949200 | 28400 | 28550 | 28550 | 28350 | 4450 |
| 580 | 20231030 | 093500 | 1689409850 | 28600 | 28700 | 28700 | 28600 | 1581 |
| 581 | 20231030 | 093400 | 1644156000 | 28700 | 28700 | 28700 | 28650 | 311 |
| 582 | 20231030 | 093300 | 1635231350 | 28700 | 28600 | 28700 | 28600 | 662 |
| 583 | 20231030 | 093200 | 1616272350 | 28600 | 28650 | 28700 | 28600 | 350 |
| 584 | 20231030 | 093100 | 1606240950 | 28650 | 28600 | 28650 | 28500 | 1136 |
| 585 | 20231030 | 093000 | 1573824250 | 28500 | 28600 | 28650 | 28500 | 970 |
| 586 | 20231030 | 092900 | 1546082200 | 28650 | 28350 | 28700 | 28350 | 3703 |
| 587 | 20231030 | 092800 | 1440215900 | 28300 | 28550 | 28600 | 28300 | 9683 |
| 588 | 20231030 | 092700 | 1164442900 | 28600 | 28900 | 28900 | 28600 | 3070 |
| 589 | 20231030 | 092600 | 1076132250 | 28900 | 29150 | 29200 | 28900 | 1789 |
| 590 | 20231030 | 092500 | 1024253650 | 29200 | 29050 | 29250 | 29000 | 1431 |
| 591 | 20231030 | 092400 | 982700950 | 29150 | 29300 | 29300 | 28950 | 3029 |
| 592 | 20231030 | 092300 | 894641550 | 29300 | 29400 | 29450 | 29300 | 800 |
| 593 | 20231030 | 092200 | 871138850 | 29400 | 29450 | 29500 | 29400 | 284 |
| 594 | 20231030 | 092100 | 862773550 | 29450 | 29500 | 29500 | 29400 | 1007 |
| 595 | 20231030 | 092000 | 833097850 | 29500 | 29550 | 29550 | 29500 | 90 |
| 596 | 20231030 | 091900 | 830439500 | 29550 | 29600 | 29600 | 29450 | 1283 |
| 597 | 20231030 | 091800 | 792619350 | 29600 | 29650 | 29650 | 29500 | 2482 |
| 598 | 20231030 | 091700 | 719284950 | 29650 | 29600 | 29650 | 29550 | 707 |
| 599 | 20231030 | 091600 | 698357100 | 29550 | 29500 | 29600 | 29450 | 1032 |
| 600 | 20231030 | 091500 | 667912450 | 29500 | 29450 | 29500 | 29400 | 449 |
| 601 | 20231030 | 091400 | 654680400 | 29400 | 29250 | 29500 | 29200 | 827 |
| 602 | 20231030 | 091300 | 630412700 | 29250 | 28950 | 29250 | 28950 | 882 |
| 603 | 20231030 | 091200 | 604708050 | 29100 | 29000 | 29100 | 28950 | 698 |
| 604 | 20231030 | 091100 | 584466700 | 29050 | 29000 | 29050 | 29000 | 1253 |
| 605 | 20231030 | 091000 | 548127800 | 29000 | 29050 | 29050 | 29000 | 429 |
| 606 | 20231030 | 090900 | 535685350 | 29050 | 29150 | 29150 | 29000 | 1624 |
| 607 | 20231030 | 090800 | 488528500 | 29150 | 29150 | 29200 | 29050 | 1309 |
| 608 | 20231030 | 090700 | 450433950 | 29100 | 29200 | 29250 | 29100 | 1922 |
| 609 | 20231030 | 090600 | 394416050 | 29200 | 29150 | 29300 | 29150 | 2733 |
| 610 | 20231030 | 090500 | 314721800 | 29150 | 29150 | 29300 | 29100 | 1237 |
| 611 | 20231030 | 090400 | 278663950 | 29100 | 29550 | 29600 | 29100 | 1876 |
| 612 | 20231030 | 090300 | 223678350 | 29550 | 29600 | 29650 | 29500 | 2826 |
| 613 | 20231030 | 090200 | 140134100 | 29600 | 29400 | 29600 | 29400 | 1775 |
| 614 | 20231030 | 090100 | 87736250 | 29350 | 29250 | 29400 | 29250 | 313 |
| 615 | 20231030 | 090000 | 78552550 | 29100 | 29100 | 29250 | 29100 | 2698 |