32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 185200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 20076 |
| 3 | 20231030 | 185100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20231030 | 185000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20231030 | 184900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20231030 | 184800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20231030 | 184700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20231030 | 184600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20231030 | 184500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20231030 | 184400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20231030 | 184300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20231030 | 184200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20231030 | 184100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20231030 | 184000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20231030 | 183900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20231030 | 183800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20231030 | 183700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20231030 | 183600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20231030 | 183500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20231030 | 183400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20231030 | 183300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20231030 | 183200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20231030 | 183100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20231030 | 183000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20231030 | 182900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20231030 | 182800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20231030 | 182700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20231030 | 182600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20231030 | 182500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20231030 | 182400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20231030 | 182300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20231030 | 182200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 20076 |
| 33 | 20231030 | 182100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20231030 | 182000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20231030 | 181900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20231030 | 181800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20231030 | 181700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20231030 | 181600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20231030 | 181500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20231030 | 181400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20231030 | 181300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20231030 | 181200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20231030 | 181100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20231030 | 181000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20231030 | 180900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20231030 | 180800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20231030 | 180700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20231030 | 180600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20231030 | 180500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20231030 | 180400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20231030 | 180300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20231030 | 180200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20231030 | 180100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20231030 | 180000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20231030 | 175900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20231030 | 175800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20231030 | 175700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20231030 | 175600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20231030 | 175500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20231030 | 175400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20231030 | 175300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20231030 | 175200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 20076 |
| 63 | 20231030 | 175100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20231030 | 175000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20231030 | 174900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20231030 | 174800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20231030 | 174700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20231030 | 174600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20231030 | 174500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20231030 | 174400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20231030 | 174300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20231030 | 174200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20231030 | 174100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20231030 | 174000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20231030 | 173900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20231030 | 173800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20231030 | 173700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20231030 | 173600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20231030 | 173500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20231030 | 173400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20231030 | 173300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20231030 | 173200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20231030 | 173100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20231030 | 173000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20231030 | 172900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20231030 | 172800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20231030 | 172700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20231030 | 172600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20231030 | 172500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20231030 | 172400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20231030 | 172300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20231030 | 172200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 20076 |
| 93 | 20231030 | 172100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20231030 | 172000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20231030 | 171900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20231030 | 171800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20231030 | 171700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20231030 | 171600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20231030 | 171500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20231030 | 171400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20231030 | 171300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20231030 | 171200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20231030 | 171100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20231030 | 171000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20231030 | 170900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20231030 | 170800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20231030 | 170700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20231030 | 170600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20231030 | 170500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20231030 | 170400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20231030 | 170300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20231030 | 170200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20231030 | 170100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20231030 | 170000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20231030 | 165900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20231030 | 165800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20231030 | 165700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20231030 | 165600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20231030 | 165500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20231030 | 165400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20231030 | 165300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20231030 | 165200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 20076 |
| 123 | 20231030 | 165100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20231030 | 165000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20231030 | 164900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20231030 | 164800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20231030 | 164700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20231030 | 164600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20231030 | 164500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20231030 | 164400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20231030 | 164300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20231030 | 164200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20231030 | 164100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20231030 | 164000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20231030 | 163900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20231030 | 163800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20231030 | 163700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20231030 | 163600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20231030 | 163500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20231030 | 163400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20231030 | 163300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20231030 | 163200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20231030 | 163100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20231030 | 163000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20231030 | 162900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20231030 | 162800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20231030 | 162700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20231030 | 162600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20231030 | 162500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20231030 | 162400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20231030 | 162300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20231030 | 162200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 20076 |
| 153 | 20231030 | 162100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20231030 | 162000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20231030 | 161900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20231030 | 161800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20231030 | 161700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20231030 | 161600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20231030 | 161500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20231030 | 161400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20231030 | 161300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20231030 | 161200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20231030 | 161100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20231030 | 161000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20231030 | 160900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20231030 | 160800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20231030 | 160700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20231030 | 160600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20231030 | 160500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20231030 | 160400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20231030 | 160300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20231030 | 160200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20231030 | 160100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20231030 | 160000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20231030 | 155900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20231030 | 155800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20231030 | 155700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20231030 | 155600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20231030 | 155500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20231030 | 155400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20231030 | 155300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20231030 | 155200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 20076 |
| 183 | 20231030 | 155100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20231030 | 155000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20231030 | 154900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20231030 | 154800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20231030 | 154700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20231030 | 154600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20231030 | 154500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20231030 | 154400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20231030 | 154300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20231030 | 154200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20231030 | 154100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20231030 | 154000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20231030 | 153900 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20231030 | 153800 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20231030 | 153700 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20231030 | 153600 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20231030 | 153500 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20231030 | 153400 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20231030 | 153300 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20231030 | 153200 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20231030 | 153100 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20231030 | 153000 | 13404611100 | 29300 | 29300 | 29300 | 29300 | 20076 |
| 205 | 20231030 | 152900 | 12816384300 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20231030 | 152800 | 12816384300 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20231030 | 152700 | 12816384300 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20231030 | 152600 | 12816384300 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20231030 | 152500 | 12816384300 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20231030 | 152400 | 12816384300 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20231030 | 152300 | 12816384300 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20231030 | 152200 | 12816384300 | 29300 | 29300 | 29300 | 29300 | 0 |
| 213 | 20231030 | 152100 | 12816384300 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20231030 | 152000 | 12816384300 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20231030 | 151900 | 12816384300 | 29300 | 29300 | 29300 | 29250 | 1414 |
| 216 | 20231030 | 151800 | 12774969950 | 29300 | 29350 | 29400 | 29300 | 1082 |
| 217 | 20231030 | 151700 | 12743218750 | 29400 | 29350 | 29400 | 29300 | 4352 |
| 218 | 20231030 | 151600 | 12615427500 | 29350 | 29400 | 29400 | 29300 | 1423 |
| 219 | 20231030 | 151500 | 12573648600 | 29400 | 29400 | 29400 | 29350 | 990 |
| 220 | 20231030 | 151400 | 12544554450 | 29400 | 29400 | 29400 | 29350 | 908 |
| 221 | 20231030 | 151300 | 12517860850 | 29400 | 29350 | 29400 | 29250 | 3565 |
| 222 | 20231030 | 151200 | 12413128350 | 29350 | 29450 | 29450 | 29350 | 1736 |
| 223 | 20231030 | 151100 | 12362098000 | 29450 | 29450 | 29450 | 29400 | 2578 |
| 224 | 20231030 | 151000 | 12286226450 | 29450 | 29500 | 29500 | 29450 | 2063 |
| 225 | 20231030 | 150900 | 12225457900 | 29500 | 29500 | 29500 | 29450 | 1422 |
| 226 | 20231030 | 150800 | 12183538500 | 29450 | 29500 | 29500 | 29450 | 2373 |
| 227 | 20231030 | 150700 | 12113552200 | 29500 | 29450 | 29500 | 29450 | 3996 |
| 228 | 20231030 | 150600 | 11995751750 | 29450 | 29450 | 29450 | 29400 | 3010 |
| 229 | 20231030 | 150500 | 11907107350 | 29450 | 29450 | 29450 | 29450 | 1787 |
| 230 | 20231030 | 150400 | 11854480200 | 29450 | 29450 | 29450 | 29450 | 3226 |
| 231 | 20231030 | 150300 | 11759474500 | 29450 | 29450 | 29450 | 29400 | 3211 |
| 232 | 20231030 | 150200 | 11664935750 | 29450 | 29350 | 29500 | 29350 | 8853 |
| 233 | 20231030 | 150100 | 11404601650 | 29350 | 29350 | 29350 | 29350 | 1669 |
| 234 | 20231030 | 150000 | 11355616500 | 29350 | 29350 | 29350 | 29300 | 1500 |
| 235 | 20231030 | 145900 | 11311591550 | 29300 | 29350 | 29350 | 29300 | 3253 |
| 236 | 20231030 | 145800 | 11216118200 | 29350 | 29300 | 29350 | 29300 | 2502 |
| 237 | 20231030 | 145700 | 11142755350 | 29300 | 29300 | 29300 | 29250 | 1714 |
| 238 | 20231030 | 145600 | 11092535300 | 29300 | 29300 | 29300 | 29250 | 6115 |
| 239 | 20231030 | 145500 | 10913374350 | 29250 | 29300 | 29300 | 29250 | 1122 |
| 240 | 20231030 | 145400 | 10880499900 | 29300 | 29300 | 29300 | 29250 | 853 |
| 241 | 20231030 | 145300 | 10855507150 | 29300 | 29300 | 29300 | 29250 | 1380 |
| 242 | 20231030 | 145200 | 10815073200 | 29300 | 29250 | 29300 | 29200 | 3063 |
| 243 | 20231030 | 145100 | 10725456800 | 29250 | 29250 | 29250 | 29200 | 640 |
| 244 | 20231030 | 145000 | 10706736950 | 29250 | 29250 | 29250 | 29200 | 1116 |
| 245 | 20231030 | 144900 | 10674094350 | 29250 | 29250 | 29250 | 29200 | 2715 |
| 246 | 20231030 | 144800 | 10594682750 | 29250 | 29250 | 29250 | 29200 | 430 |
| 247 | 20231030 | 144700 | 10582105300 | 29250 | 29250 | 29250 | 29200 | 218 |
| 248 | 20231030 | 144600 | 10575728850 | 29250 | 29250 | 29250 | 29200 | 510 |
| 249 | 20231030 | 144500 | 10560811600 | 29250 | 29250 | 29250 | 29200 | 392 |
| 250 | 20231030 | 144400 | 10549345950 | 29250 | 29250 | 29250 | 29250 | 545 |
| 251 | 20231030 | 144300 | 10533404700 | 29250 | 29250 | 29250 | 29200 | 266 |
| 252 | 20231030 | 144200 | 10525625000 | 29250 | 29250 | 29250 | 29200 | 541 |
| 253 | 20231030 | 144100 | 10509800850 | 29250 | 29250 | 29250 | 29200 | 352 |
| 254 | 20231030 | 144000 | 10499504900 | 29250 | 29250 | 29250 | 29250 | 1051 |
| 255 | 20231030 | 143900 | 10468763150 | 29250 | 29250 | 29250 | 29200 | 637 |
| 256 | 20231030 | 143800 | 10450133250 | 29250 | 29200 | 29250 | 29200 | 404 |
| 257 | 20231030 | 143700 | 10438317200 | 29200 | 29200 | 29250 | 29200 | 139 |
| 258 | 20231030 | 143600 | 10434254050 | 29250 | 29300 | 29300 | 29200 | 1483 |
| 259 | 20231030 | 143500 | 10390878650 | 29300 | 29250 | 29300 | 29250 | 830 |
| 260 | 20231030 | 143400 | 10366593450 | 29200 | 29250 | 29250 | 29200 | 264 |
| 261 | 20231030 | 143300 | 10358871900 | 29250 | 29250 | 29250 | 29200 | 374 |
| 262 | 20231030 | 143200 | 10347933050 | 29250 | 29250 | 29250 | 29200 | 1381 |
| 263 | 20231030 | 143100 | 10307584750 | 29250 | 29250 | 29250 | 29200 | 141 |
| 264 | 20231030 | 143000 | 10303460550 | 29250 | 29200 | 29250 | 29200 | 283 |
| 265 | 20231030 | 142900 | 10295183000 | 29200 | 29300 | 29300 | 29200 | 584 |
| 266 | 20231030 | 142800 | 10278084500 | 29300 | 29300 | 29300 | 29300 | 322 |
| 267 | 20231030 | 142700 | 10268649900 | 29300 | 29300 | 29300 | 29250 | 274 |
| 268 | 20231030 | 142600 | 10260625100 | 29250 | 29250 | 29300 | 29200 | 1998 |
| 269 | 20231030 | 142500 | 10202183200 | 29250 | 29250 | 29250 | 29250 | 503 |
| 270 | 20231030 | 142400 | 10187470450 | 29250 | 29250 | 29250 | 29200 | 243 |
| 271 | 20231030 | 142300 | 10180362800 | 29250 | 29250 | 29250 | 29250 | 342 |
| 272 | 20231030 | 142200 | 10170359300 | 29250 | 29250 | 29250 | 29200 | 372 |
| 273 | 20231030 | 142100 | 10159478350 | 29250 | 29250 | 29250 | 29200 | 302 |
| 274 | 20231030 | 142000 | 10150653500 | 29250 | 29200 | 29250 | 29200 | 639 |
| 275 | 20231030 | 141900 | 10131977600 | 29200 | 29200 | 29250 | 29200 | 743 |
| 276 | 20231030 | 141800 | 10110271000 | 29250 | 29250 | 29250 | 29200 | 383 |
| 277 | 20231030 | 141700 | 10099068800 | 29250 | 29250 | 29250 | 29250 | 201 |
| 278 | 20231030 | 141600 | 10093189550 | 29250 | 29250 | 29250 | 29200 | 634 |
| 279 | 20231030 | 141500 | 10074660550 | 29250 | 29250 | 29250 | 29200 | 408 |
| 280 | 20231030 | 141400 | 10062730300 | 29250 | 29250 | 29250 | 29200 | 222 |
| 281 | 20231030 | 141300 | 10056236850 | 29250 | 29250 | 29300 | 29250 | 581 |
| 282 | 20231030 | 141200 | 10039242150 | 29300 | 29300 | 29300 | 29250 | 345 |
| 283 | 20231030 | 141100 | 10029135200 | 29300 | 29300 | 29300 | 29300 | 282 |
| 284 | 20231030 | 141000 | 10020872600 | 29300 | 29250 | 29300 | 29250 | 666 |
| 285 | 20231030 | 140900 | 10001379650 | 29300 | 29250 | 29300 | 29250 | 350 |
| 286 | 20231030 | 140800 | 9991124800 | 29250 | 29300 | 29300 | 29200 | 1441 |
| 287 | 20231030 | 140700 | 9948966900 | 29250 | 29350 | 29400 | 29250 | 2396 |
| 288 | 20231030 | 140600 | 9878801400 | 29350 | 29300 | 29400 | 29300 | 415 |
| 289 | 20231030 | 140500 | 9866619200 | 29350 | 29400 | 29400 | 29300 | 1728 |
| 290 | 20231030 | 140400 | 9815894300 | 29400 | 29350 | 29400 | 29300 | 2012 |
| 291 | 20231030 | 140300 | 9756835550 | 29350 | 29300 | 29350 | 29250 | 1104 |
| 292 | 20231030 | 140200 | 9724475300 | 29300 | 29300 | 29300 | 29250 | 496 |
| 293 | 20231030 | 140100 | 9709942550 | 29300 | 29300 | 29300 | 29250 | 765 |
| 294 | 20231030 | 140000 | 9687528300 | 29300 | 29300 | 29300 | 29250 | 293 |
| 295 | 20231030 | 135900 | 9678943450 | 29300 | 29300 | 29300 | 29300 | 379 |
| 296 | 20231030 | 135800 | 9667838750 | 29300 | 29250 | 29300 | 29200 | 736 |
| 297 | 20231030 | 135700 | 9646308150 | 29250 | 29300 | 29350 | 29200 | 3135 |
| 298 | 20231030 | 135600 | 9554593000 | 29300 | 29250 | 29300 | 29250 | 612 |
| 299 | 20231030 | 135500 | 9536661450 | 29300 | 29300 | 29300 | 29250 | 2379 |
| 300 | 20231030 | 135400 | 9466959100 | 29300 | 29300 | 29300 | 29250 | 711 |
| 301 | 20231030 | 135300 | 9446126950 | 29250 | 29300 | 29300 | 29250 | 417 |
| 302 | 20231030 | 135200 | 9433908950 | 29300 | 29300 | 29300 | 29250 | 1279 |
| 303 | 20231030 | 135100 | 9396434600 | 29300 | 29300 | 29300 | 29250 | 758 |
| 304 | 20231030 | 135000 | 9374225250 | 29300 | 29250 | 29300 | 29200 | 1586 |
| 305 | 20231030 | 134900 | 9327810650 | 29250 | 29250 | 29300 | 29200 | 1979 |
| 306 | 20231030 | 134800 | 9269922100 | 29250 | 29250 | 29250 | 29250 | 345 |
| 307 | 20231030 | 134700 | 9259830850 | 29200 | 29250 | 29250 | 29200 | 236 |
| 308 | 20231030 | 134600 | 9252928000 | 29250 | 29250 | 29250 | 29250 | 335 |
| 309 | 20231030 | 134500 | 9243129250 | 29250 | 29250 | 29300 | 29200 | 1598 |
| 310 | 20231030 | 134400 | 9196387450 | 29250 | 29250 | 29250 | 29250 | 1412 |
| 311 | 20231030 | 134300 | 9155086450 | 29250 | 29250 | 29250 | 29200 | 390 |
| 312 | 20231030 | 134200 | 9143679000 | 29250 | 29250 | 29250 | 29200 | 328 |
| 313 | 20231030 | 134100 | 9134085750 | 29250 | 29250 | 29250 | 29200 | 645 |
| 314 | 20231030 | 134000 | 9115234600 | 29200 | 29250 | 29250 | 29200 | 359 |
| 315 | 20231030 | 133900 | 9104736350 | 29250 | 29200 | 29250 | 29200 | 1158 |
| 316 | 20231030 | 133800 | 9070908550 | 29200 | 29200 | 29200 | 29200 | 382 |
| 317 | 20231030 | 133700 | 9059754150 | 29200 | 29200 | 29200 | 29150 | 256 |
| 318 | 20231030 | 133600 | 9052279050 | 29200 | 29200 | 29200 | 29150 | 423 |
| 319 | 20231030 | 133500 | 9039927500 | 29200 | 29200 | 29200 | 29150 | 402 |
| 320 | 20231030 | 133400 | 9028192550 | 29200 | 29200 | 29200 | 29200 | 273 |
| 321 | 20231030 | 133300 | 9020220950 | 29200 | 29200 | 29200 | 29150 | 348 |
| 322 | 20231030 | 133200 | 9010059400 | 29200 | 29200 | 29200 | 29150 | 257 |
| 323 | 20231030 | 133100 | 9002555350 | 29200 | 29250 | 29300 | 29200 | 1554 |
| 324 | 20231030 | 133000 | 8957140200 | 29250 | 29250 | 29300 | 29200 | 1731 |
| 325 | 20231030 | 132900 | 8906508300 | 29300 | 29300 | 29300 | 29250 | 1529 |
| 326 | 20231030 | 132800 | 8861708650 | 29300 | 29300 | 29300 | 29300 | 1170 |
| 327 | 20231030 | 132700 | 8827427650 | 29300 | 29300 | 29300 | 29250 | 279 |
| 328 | 20231030 | 132600 | 8819255600 | 29300 | 29300 | 29350 | 29300 | 352 |
| 329 | 20231030 | 132500 | 8808930550 | 29300 | 29300 | 29350 | 29250 | 971 |
| 330 | 20231030 | 132400 | 8780474850 | 29300 | 29250 | 29300 | 29250 | 1866 |
| 331 | 20231030 | 132300 | 8725862300 | 29200 | 29200 | 29250 | 29150 | 956 |
| 332 | 20231030 | 132200 | 8697948800 | 29150 | 29150 | 29250 | 29150 | 1596 |
| 333 | 20231030 | 132100 | 8651410300 | 29150 | 29150 | 29150 | 29100 | 193 |
| 334 | 20231030 | 132000 | 8645787200 | 29150 | 29150 | 29150 | 29100 | 485 |
| 335 | 20231030 | 131900 | 8631662200 | 29150 | 29250 | 29250 | 29150 | 817 |
| 336 | 20231030 | 131800 | 8607829150 | 29200 | 29200 | 29200 | 29150 | 442 |
| 337 | 20231030 | 131700 | 8594922850 | 29200 | 29200 | 29200 | 29150 | 307 |
| 338 | 20231030 | 131600 | 8585959700 | 29200 | 29200 | 29200 | 29150 | 518 |
| 339 | 20231030 | 131500 | 8570844150 | 29200 | 29200 | 29200 | 29150 | 525 |
| 340 | 20231030 | 131400 | 8555514250 | 29200 | 29150 | 29200 | 29150 | 191 |
| 341 | 20231030 | 131300 | 8549940750 | 29200 | 29150 | 29200 | 29150 | 357 |
| 342 | 20231030 | 131200 | 8539529450 | 29150 | 29150 | 29150 | 29100 | 729 |
| 343 | 20231030 | 131100 | 8518282600 | 29150 | 29200 | 29200 | 29150 | 346 |
| 344 | 20231030 | 131000 | 8508187400 | 29200 | 29150 | 29200 | 29150 | 746 |
| 345 | 20231030 | 130900 | 8486433900 | 29150 | 29150 | 29150 | 29100 | 581 |
| 346 | 20231030 | 130800 | 8469498100 | 29150 | 29150 | 29200 | 29150 | 496 |
| 347 | 20231030 | 130700 | 8455033800 | 29150 | 29150 | 29150 | 29100 | 223 |
| 348 | 20231030 | 130600 | 8448533550 | 29100 | 29100 | 29100 | 29050 | 971 |
| 349 | 20231030 | 130500 | 8420277700 | 29050 | 29150 | 29150 | 29050 | 1597 |
| 350 | 20231030 | 130400 | 8373816150 | 29100 | 29250 | 29250 | 29100 | 3913 |
| 351 | 20231030 | 130300 | 8259687300 | 29250 | 29250 | 29250 | 29200 | 336 |
| 352 | 20231030 | 130200 | 8249859450 | 29250 | 29250 | 29250 | 29200 | 272 |
| 353 | 20231030 | 130100 | 8241903550 | 29250 | 29250 | 29250 | 29250 | 190 |
| 354 | 20231030 | 130000 | 8236346050 | 29250 | 29250 | 29250 | 29200 | 465 |
| 355 | 20231030 | 125900 | 8222747000 | 29200 | 29200 | 29250 | 29150 | 2102 |
| 356 | 20231030 | 125800 | 8161368100 | 29200 | 29200 | 29200 | 29150 | 373 |
| 357 | 20231030 | 125700 | 8150476550 | 29200 | 29150 | 29200 | 29150 | 342 |
| 358 | 20231030 | 125600 | 8140506700 | 29150 | 29150 | 29150 | 29100 | 359 |
| 359 | 20231030 | 125500 | 8130041950 | 29150 | 29150 | 29150 | 29150 | 2440 |
| 360 | 20231030 | 125400 | 8058915950 | 29150 | 29100 | 29150 | 29100 | 232 |
| 361 | 20231030 | 125300 | 8052153250 | 29150 | 29150 | 29150 | 29100 | 386 |
| 362 | 20231030 | 125200 | 8040903750 | 29150 | 29150 | 29150 | 29100 | 132 |
| 363 | 20231030 | 125100 | 8037056050 | 29150 | 29100 | 29150 | 29050 | 2909 |
| 364 | 20231030 | 125000 | 7952422350 | 29100 | 29100 | 29100 | 29050 | 264 |
| 365 | 20231030 | 124900 | 7944742050 | 29050 | 29100 | 29100 | 29050 | 462 |
| 366 | 20231030 | 124800 | 7931297900 | 29100 | 29050 | 29100 | 29050 | 107 |
| 367 | 20231030 | 124700 | 7928184250 | 29050 | 29050 | 29100 | 29050 | 462 |
| 368 | 20231030 | 124600 | 7914754900 | 29050 | 29050 | 29050 | 29050 | 155 |
| 369 | 20231030 | 124500 | 7910252150 | 29000 | 29050 | 29050 | 29000 | 514 |
| 370 | 20231030 | 124400 | 7895321700 | 29050 | 29050 | 29050 | 29050 | 144 |
| 371 | 20231030 | 124300 | 7891138500 | 29000 | 29050 | 29100 | 29000 | 1191 |
| 372 | 20231030 | 124200 | 7856537700 | 29050 | 29100 | 29100 | 29050 | 263 |
| 373 | 20231030 | 124100 | 7848886950 | 29100 | 29150 | 29150 | 29100 | 639 |
| 374 | 20231030 | 124000 | 7830285600 | 29100 | 29100 | 29150 | 29100 | 495 |
| 375 | 20231030 | 123900 | 7815873700 | 29050 | 29100 | 29100 | 29050 | 288 |
| 376 | 20231030 | 123800 | 7807493000 | 29100 | 29150 | 29150 | 29100 | 1040 |
| 377 | 20231030 | 123700 | 7777224150 | 29100 | 29100 | 29100 | 29050 | 518 |
| 378 | 20231030 | 123600 | 7762150400 | 29100 | 29100 | 29100 | 29050 | 172 |
| 379 | 20231030 | 123500 | 7757145250 | 29100 | 29100 | 29100 | 29050 | 167 |
| 380 | 20231030 | 123400 | 7752285650 | 29100 | 29100 | 29150 | 29050 | 592 |
| 381 | 20231030 | 123300 | 7735058150 | 29100 | 29100 | 29100 | 29050 | 115 |
| 382 | 20231030 | 123200 | 7731711750 | 29100 | 29150 | 29150 | 29100 | 277 |
| 383 | 20231030 | 123100 | 7723646450 | 29100 | 29100 | 29100 | 29050 | 776 |
| 384 | 20231030 | 123000 | 7701064900 | 29100 | 29150 | 29150 | 29100 | 132 |
| 385 | 20231030 | 122900 | 7697218450 | 29150 | 29150 | 29150 | 29100 | 283 |
| 386 | 20231030 | 122800 | 7688974100 | 29150 | 29150 | 29150 | 29100 | 247 |
| 387 | 20231030 | 122700 | 7681774250 | 29150 | 29150 | 29150 | 29100 | 166 |
| 388 | 20231030 | 122600 | 7676935450 | 29100 | 29100 | 29150 | 29100 | 248 |
| 389 | 20231030 | 122500 | 7669713800 | 29100 | 29100 | 29150 | 29050 | 1065 |
| 390 | 20231030 | 122400 | 7638721400 | 29100 | 29100 | 29100 | 29100 | 244 |
| 391 | 20231030 | 122300 | 7631621000 | 29100 | 29100 | 29100 | 29100 | 162 |
| 392 | 20231030 | 122200 | 7626906800 | 29100 | 29050 | 29100 | 29050 | 257 |
| 393 | 20231030 | 122100 | 7619431000 | 29050 | 29000 | 29050 | 29000 | 730 |
| 394 | 20231030 | 122000 | 7598224550 | 29050 | 29100 | 29100 | 29000 | 425 |
| 395 | 20231030 | 121900 | 7585875000 | 29100 | 29050 | 29100 | 29050 | 365 |
| 396 | 20231030 | 121800 | 7575253550 | 29100 | 29050 | 29100 | 29050 | 335 |
| 397 | 20231030 | 121700 | 7565516400 | 29050 | 29050 | 29050 | 29050 | 217 |
| 398 | 20231030 | 121600 | 7559212550 | 29000 | 29050 | 29050 | 29000 | 383 |
| 399 | 20231030 | 121500 | 7548086500 | 29050 | 29100 | 29100 | 29000 | 162 |
| 400 | 20231030 | 121400 | 7543382100 | 29050 | 29050 | 29100 | 29000 | 719 |
| 401 | 20231030 | 121300 | 7522503000 | 29000 | 29050 | 29050 | 29000 | 236 |
| 402 | 20231030 | 121200 | 7515650100 | 29000 | 29100 | 29100 | 29000 | 2037 |
| 403 | 20231030 | 121100 | 7456474750 | 29100 | 29050 | 29100 | 28950 | 2152 |
| 404 | 20231030 | 121000 | 7394094500 | 29050 | 29050 | 29100 | 28950 | 4328 |
| 405 | 20231030 | 120900 | 7268496800 | 29000 | 29050 | 29050 | 29000 | 359 |
| 406 | 20231030 | 120800 | 7258079250 | 29050 | 29050 | 29050 | 29000 | 638 |
| 407 | 20231030 | 120700 | 7239569000 | 29050 | 29050 | 29050 | 29050 | 194 |
| 408 | 20231030 | 120600 | 7233933300 | 29050 | 29050 | 29050 | 29000 | 388 |
| 409 | 20231030 | 120500 | 7222675450 | 29050 | 29050 | 29050 | 29000 | 224 |
| 410 | 20231030 | 120400 | 7216168350 | 29050 | 29100 | 29100 | 29000 | 1300 |
| 411 | 20231030 | 120300 | 7178425700 | 29100 | 29100 | 29100 | 28950 | 3481 |
| 412 | 20231030 | 120200 | 7077455400 | 29150 | 29150 | 29150 | 29100 | 333 |
| 413 | 20231030 | 120100 | 7067752350 | 29150 | 29150 | 29150 | 29150 | 1049 |
| 414 | 20231030 | 120000 | 7037174000 | 29150 | 29150 | 29200 | 29100 | 186 |
| 415 | 20231030 | 115900 | 7031750400 | 29200 | 29150 | 29200 | 29150 | 3404 |
| 416 | 20231030 | 115800 | 6932517800 | 29150 | 29100 | 29150 | 29100 | 326 |
| 417 | 20231030 | 115700 | 6923025800 | 29150 | 29100 | 29150 | 29100 | 2420 |
| 418 | 20231030 | 115600 | 6852593500 | 29150 | 29150 | 29150 | 29100 | 374 |
| 419 | 20231030 | 115500 | 6841694350 | 29150 | 29150 | 29150 | 29100 | 138 |
| 420 | 20231030 | 115400 | 6837671700 | 29150 | 29150 | 29150 | 29100 | 430 |
| 421 | 20231030 | 115300 | 6825149500 | 29150 | 29150 | 29150 | 29100 | 223 |
| 422 | 20231030 | 115200 | 6818651850 | 29150 | 29100 | 29150 | 29100 | 150 |
| 423 | 20231030 | 115100 | 6814282650 | 29150 | 29100 | 29200 | 29100 | 2681 |
| 424 | 20231030 | 115000 | 6736164400 | 29050 | 29100 | 29100 | 29000 | 6082 |
| 425 | 20231030 | 114900 | 6559608550 | 29100 | 29100 | 29100 | 29050 | 295 |
| 426 | 20231030 | 114800 | 6551029600 | 29100 | 29200 | 29250 | 29100 | 9073 |
| 427 | 20231030 | 114700 | 6286374200 | 29250 | 29250 | 29250 | 29200 | 329 |
| 428 | 20231030 | 114600 | 6276751800 | 29250 | 29200 | 29250 | 29200 | 329 |
| 429 | 20231030 | 114500 | 6267129800 | 29250 | 29250 | 29250 | 29250 | 367 |
| 430 | 20231030 | 114400 | 6256395050 | 29250 | 29250 | 29250 | 29250 | 615 |
| 431 | 20231030 | 114300 | 6238406300 | 29250 | 29250 | 29250 | 29200 | 702 |
| 432 | 20231030 | 114200 | 6217872900 | 29250 | 29200 | 29250 | 29200 | 166 |
| 433 | 20231030 | 114100 | 6213019450 | 29200 | 29250 | 29250 | 29200 | 445 |
| 434 | 20231030 | 114000 | 6200006150 | 29250 | 29200 | 29250 | 29200 | 445 |
| 435 | 20231030 | 113900 | 6186996650 | 29250 | 29200 | 29250 | 29200 | 778 |
| 436 | 20231030 | 113800 | 6164262550 | 29200 | 29200 | 29200 | 29150 | 253 |
| 437 | 20231030 | 113700 | 6156875950 | 29150 | 29150 | 29200 | 29150 | 225 |
| 438 | 20231030 | 113600 | 6150311700 | 29200 | 29200 | 29200 | 29200 | 252 |
| 439 | 20231030 | 113500 | 6142953300 | 29200 | 29200 | 29200 | 29150 | 410 |
| 440 | 20231030 | 113400 | 6130981350 | 29200 | 29200 | 29200 | 29200 | 106 |
| 441 | 20231030 | 113300 | 6127886150 | 29200 | 29200 | 29200 | 29150 | 229 |
| 442 | 20231030 | 113200 | 6121199600 | 29200 | 29150 | 29200 | 29150 | 561 |
| 443 | 20231030 | 113100 | 6104820500 | 29200 | 29200 | 29250 | 29150 | 237 |
| 444 | 20231030 | 113000 | 6097900650 | 29200 | 29200 | 29250 | 29150 | 808 |
| 445 | 20231030 | 112900 | 6074304500 | 29200 | 29200 | 29200 | 29150 | 593 |
| 446 | 20231030 | 112800 | 6056988950 | 29200 | 29250 | 29250 | 29200 | 1261 |
| 447 | 20231030 | 112700 | 6020166700 | 29250 | 29250 | 29300 | 29200 | 632 |
| 448 | 20231030 | 112600 | 6001680700 | 29250 | 29250 | 29250 | 29250 | 268 |
| 449 | 20231030 | 112500 | 5993841700 | 29250 | 29250 | 29300 | 29200 | 1929 |
| 450 | 20231030 | 112400 | 5937417850 | 29250 | 29250 | 29250 | 29200 | 346 |
| 451 | 20231030 | 112300 | 5927300500 | 29250 | 29250 | 29250 | 29200 | 576 |
| 452 | 20231030 | 112200 | 5910454200 | 29250 | 29250 | 29250 | 29250 | 27 |
| 453 | 20231030 | 112100 | 5909664450 | 29250 | 29200 | 29250 | 29200 | 344 |
| 454 | 20231030 | 112000 | 5899603000 | 29200 | 29250 | 29250 | 29200 | 216 |
| 455 | 20231030 | 111900 | 5893285500 | 29250 | 29250 | 29250 | 29250 | 1332 |
| 456 | 20231030 | 111800 | 5854324500 | 29300 | 29300 | 29300 | 29250 | 4914 |
| 457 | 20231030 | 111700 | 5710547450 | 29300 | 29300 | 29300 | 29250 | 220 |
| 458 | 20231030 | 111600 | 5704103250 | 29300 | 29250 | 29300 | 29250 | 1273 |
| 459 | 20231030 | 111500 | 5666853650 | 29250 | 29250 | 29250 | 29200 | 288 |
| 460 | 20231030 | 111400 | 5658438800 | 29250 | 29250 | 29250 | 29200 | 1536 |
| 461 | 20231030 | 111300 | 5613539550 | 29200 | 29200 | 29250 | 29200 | 112 |
| 462 | 20231030 | 111200 | 5610263950 | 29200 | 29250 | 29300 | 29150 | 5779 |
| 463 | 20231030 | 111100 | 5441272300 | 29250 | 29250 | 29250 | 29200 | 3025 |
| 464 | 20231030 | 111000 | 5352825750 | 29200 | 29350 | 29350 | 29200 | 3704 |
| 465 | 20231030 | 110900 | 5244213250 | 29300 | 29350 | 29350 | 29300 | 5218 |
| 466 | 20231030 | 110800 | 5091065150 | 29350 | 29250 | 29350 | 29250 | 2517 |
| 467 | 20231030 | 110700 | 5017313550 | 29250 | 29250 | 29250 | 29250 | 451 |
| 468 | 20231030 | 110600 | 5004121800 | 29250 | 29250 | 29250 | 29200 | 1995 |
| 469 | 20231030 | 110500 | 4945778150 | 29250 | 29250 | 29250 | 29250 | 863 |
| 470 | 20231030 | 110400 | 4920535400 | 29250 | 29300 | 29300 | 29250 | 1961 |
| 471 | 20231030 | 110300 | 4863173350 | 29300 | 29200 | 29300 | 29200 | 4766 |
| 472 | 20231030 | 110200 | 4723831150 | 29200 | 29200 | 29200 | 29150 | 346 |
| 473 | 20231030 | 110100 | 4713734250 | 29200 | 29150 | 29200 | 29150 | 675 |
| 474 | 20231030 | 110000 | 4694053950 | 29150 | 29150 | 29150 | 29100 | 206 |
| 475 | 20231030 | 105900 | 4688049550 | 29150 | 29150 | 29150 | 29100 | 193 |
| 476 | 20231030 | 105800 | 4682423650 | 29150 | 29200 | 29200 | 29150 | 1367 |
| 477 | 20231030 | 105700 | 4642569200 | 29200 | 29200 | 29200 | 29150 | 476 |
| 478 | 20231030 | 105600 | 4628680450 | 29200 | 29150 | 29200 | 29150 | 491 |
| 479 | 20231030 | 105500 | 4614366100 | 29150 | 29100 | 29150 | 29100 | 232 |
| 480 | 20231030 | 105400 | 4607603850 | 29150 | 29200 | 29200 | 29150 | 1028 |
| 481 | 20231030 | 105300 | 4577635800 | 29200 | 29200 | 29200 | 29200 | 201 |
| 482 | 20231030 | 105200 | 4571766600 | 29200 | 29150 | 29200 | 29150 | 603 |
| 483 | 20231030 | 105100 | 4554182500 | 29150 | 29100 | 29150 | 29100 | 190 |
| 484 | 20231030 | 105000 | 4548644450 | 29100 | 29150 | 29150 | 29100 | 125 |
| 485 | 20231030 | 104900 | 4545000900 | 29100 | 29200 | 29200 | 29100 | 1105 |
| 486 | 20231030 | 104800 | 4512795850 | 29150 | 29200 | 29250 | 29150 | 3121 |
| 487 | 20231030 | 104700 | 4421676200 | 29200 | 29200 | 29200 | 29200 | 645 |
| 488 | 20231030 | 104600 | 4402842200 | 29200 | 29200 | 29200 | 29150 | 1495 |
| 489 | 20231030 | 104500 | 4359188250 | 29200 | 29200 | 29250 | 29150 | 1531 |
| 490 | 20231030 | 104400 | 4314480700 | 29200 | 29250 | 29250 | 29100 | 11915 |
| 491 | 20231030 | 104300 | 3966834450 | 29250 | 29200 | 29250 | 29200 | 2681 |
| 492 | 20231030 | 104200 | 3888492700 | 29200 | 29150 | 29300 | 29150 | 5232 |
| 493 | 20231030 | 104100 | 3735401950 | 29150 | 29100 | 29200 | 29100 | 2305 |
| 494 | 20231030 | 104000 | 3668150350 | 29100 | 29100 | 29100 | 29050 | 107 |
| 495 | 20231030 | 103900 | 3665036700 | 29100 | 29100 | 29100 | 29050 | 492 |
| 496 | 20231030 | 103800 | 3650719950 | 29100 | 29050 | 29150 | 29050 | 1280 |
| 497 | 20231030 | 103700 | 3613503950 | 29050 | 29100 | 29100 | 29050 | 792 |
| 498 | 20231030 | 103600 | 3590456800 | 29100 | 29100 | 29150 | 28950 | 2590 |
| 499 | 20231030 | 103500 | 3515227950 | 29100 | 29150 | 29200 | 29050 | 3024 |
| 500 | 20231030 | 103400 | 3427122050 | 29150 | 28950 | 29150 | 28950 | 3066 |
| 501 | 20231030 | 103300 | 3338060500 | 28950 | 28950 | 28950 | 28900 | 71 |
| 502 | 20231030 | 103200 | 3336005950 | 28950 | 28900 | 28950 | 28900 | 308 |
| 503 | 20231030 | 103100 | 3327092600 | 28900 | 28900 | 28950 | 28900 | 273 |
| 504 | 20231030 | 103000 | 3319200300 | 28900 | 28900 | 28900 | 28850 | 54 |
| 505 | 20231030 | 102900 | 3317640100 | 28900 | 28900 | 28900 | 28850 | 226 |
| 506 | 20231030 | 102800 | 3311109000 | 28900 | 28850 | 28900 | 28800 | 310 |
| 507 | 20231030 | 102700 | 3302160850 | 28800 | 28850 | 28900 | 28800 | 249 |
| 508 | 20231030 | 102600 | 3294982300 | 28900 | 28850 | 28900 | 28850 | 306 |
| 509 | 20231030 | 102500 | 3286151400 | 28850 | 28800 | 28850 | 28750 | 150 |
| 510 | 20231030 | 102400 | 3281831300 | 28800 | 28800 | 28800 | 28750 | 173 |
| 511 | 20231030 | 102300 | 3276849150 | 28800 | 28800 | 28800 | 28750 | 405 |
| 512 | 20231030 | 102200 | 3265199700 | 28800 | 28750 | 28800 | 28750 | 533 |
| 513 | 20231030 | 102100 | 3249874100 | 28750 | 28750 | 28800 | 28700 | 887 |
| 514 | 20231030 | 102000 | 3224376900 | 28750 | 28750 | 28750 | 28700 | 423 |
| 515 | 20231030 | 101900 | 3212230650 | 28750 | 28800 | 28800 | 28700 | 2380 |
| 516 | 20231030 | 101800 | 3143801650 | 28800 | 28850 | 28850 | 28800 | 1651 |
| 517 | 20231030 | 101700 | 3096230050 | 28850 | 28850 | 28850 | 28800 | 171 |
| 518 | 20231030 | 101600 | 3091296750 | 28850 | 28850 | 28850 | 28850 | 58 |
| 519 | 20231030 | 101500 | 3089623450 | 28850 | 28950 | 28950 | 28800 | 766 |
| 520 | 20231030 | 101400 | 3067516900 | 28900 | 28850 | 28900 | 28800 | 1142 |
| 521 | 20231030 | 101300 | 3034553700 | 28850 | 28850 | 28850 | 28800 | 152 |
| 522 | 20231030 | 101200 | 3030168600 | 28850 | 28850 | 28900 | 28800 | 218 |
| 523 | 20231030 | 101100 | 3023882000 | 28900 | 28850 | 28900 | 28850 | 35 |
| 524 | 20231030 | 101000 | 3022870550 | 28850 | 28850 | 28850 | 28850 | 345 |
| 525 | 20231030 | 100900 | 3012917300 | 28850 | 28800 | 28850 | 28800 | 131 |
| 526 | 20231030 | 100800 | 3009138500 | 28850 | 28900 | 28900 | 28850 | 498 |
| 527 | 20231030 | 100700 | 2994768750 | 28900 | 28850 | 28900 | 28850 | 171 |
| 528 | 20231030 | 100600 | 2989832300 | 28850 | 28900 | 28900 | 28800 | 1483 |
| 529 | 20231030 | 100500 | 2947044450 | 28900 | 28850 | 28900 | 28850 | 361 |
| 530 | 20231030 | 100400 | 2936616650 | 28850 | 28950 | 28950 | 28850 | 1221 |
| 531 | 20231030 | 100300 | 2901352450 | 28950 | 28850 | 28950 | 28850 | 510 |
| 532 | 20231030 | 100200 | 2886632050 | 28850 | 28850 | 28850 | 28800 | 906 |
| 533 | 20231030 | 100100 | 2860534050 | 28850 | 28950 | 28950 | 28850 | 1125 |
| 534 | 20231030 | 100000 | 2828041750 | 28950 | 28950 | 29000 | 28950 | 683 |
| 535 | 20231030 | 095900 | 2808260550 | 28950 | 29000 | 29000 | 28900 | 741 |
| 536 | 20231030 | 095800 | 2786809000 | 28950 | 29000 | 29000 | 28950 | 224 |
| 537 | 20231030 | 095700 | 2780313450 | 28950 | 29050 | 29050 | 28950 | 246 |
| 538 | 20231030 | 095600 | 2773179500 | 29050 | 29000 | 29050 | 29000 | 539 |
| 539 | 20231030 | 095500 | 2757542650 | 29000 | 29000 | 29050 | 29000 | 1588 |
| 540 | 20231030 | 095400 | 2711487800 | 29000 | 29000 | 29000 | 28950 | 359 |
| 541 | 20231030 | 095300 | 2701088050 | 28950 | 29000 | 29000 | 28950 | 457 |
| 542 | 20231030 | 095200 | 2687848050 | 29000 | 29000 | 29000 | 28950 | 546 |
| 543 | 20231030 | 095100 | 2672024200 | 29000 | 28950 | 29000 | 28950 | 421 |
| 544 | 20231030 | 095000 | 2659824250 | 29000 | 28950 | 29000 | 28900 | 896 |
| 545 | 20231030 | 094900 | 2633886450 | 28950 | 28950 | 28950 | 28900 | 174 |
| 546 | 20231030 | 094800 | 2628854150 | 28950 | 28800 | 28950 | 28800 | 1254 |
| 547 | 20231030 | 094700 | 2592713850 | 28800 | 28800 | 28800 | 28750 | 183 |
| 548 | 20231030 | 094600 | 2587449150 | 28800 | 28750 | 28800 | 28700 | 494 |
| 549 | 20231030 | 094500 | 2573244750 | 28750 | 28700 | 28800 | 28700 | 808 |
| 550 | 20231030 | 094400 | 2550010900 | 28750 | 28750 | 28800 | 28700 | 3010 |
| 551 | 20231030 | 094300 | 2463484850 | 28800 | 28800 | 28800 | 28800 | 8 |
| 552 | 20231030 | 094200 | 2463254450 | 28800 | 28900 | 28900 | 28750 | 3811 |
| 553 | 20231030 | 094100 | 2353468400 | 28900 | 28950 | 29000 | 28850 | 675 |
| 554 | 20231030 | 094000 | 2333964250 | 28900 | 28850 | 28900 | 28850 | 3190 |
| 555 | 20231030 | 093900 | 2241860450 | 28800 | 28800 | 28800 | 28800 | 150 |
| 556 | 20231030 | 093800 | 2237540450 | 28850 | 28800 | 28850 | 28750 | 2006 |
| 557 | 20231030 | 093700 | 2179773900 | 28850 | 28850 | 28900 | 28850 | 826 |
| 558 | 20231030 | 093600 | 2155943150 | 28850 | 28950 | 29000 | 28850 | 947 |
| 559 | 20231030 | 093500 | 2128560750 | 28950 | 29000 | 29050 | 28900 | 3264 |
| 560 | 20231030 | 093400 | 2033897700 | 29000 | 28850 | 29000 | 28800 | 3298 |
| 561 | 20231030 | 093300 | 1938589350 | 28850 | 29000 | 29000 | 28800 | 1309 |
| 562 | 20231030 | 093200 | 1900798350 | 29000 | 28950 | 29000 | 28950 | 22 |
| 563 | 20231030 | 093100 | 1900160700 | 28950 | 28850 | 28950 | 28850 | 760 |
| 564 | 20231030 | 093000 | 1878208100 | 28850 | 28850 | 28850 | 28800 | 447 |
| 565 | 20231030 | 092900 | 1865324550 | 28900 | 28900 | 28900 | 28900 | 14 |
| 566 | 20231030 | 092800 | 1864919950 | 28900 | 28850 | 28900 | 28850 | 172 |
| 567 | 20231030 | 092700 | 1859957500 | 28850 | 28850 | 28900 | 28800 | 1888 |
| 568 | 20231030 | 092600 | 1805507000 | 28900 | 28900 | 28950 | 28850 | 1066 |
| 569 | 20231030 | 092500 | 1774675750 | 28950 | 28950 | 29000 | 28900 | 909 |
| 570 | 20231030 | 092400 | 1748362100 | 28950 | 29000 | 29000 | 28900 | 2043 |
| 571 | 20231030 | 092300 | 1689158200 | 29000 | 28950 | 29050 | 28950 | 1445 |
| 572 | 20231030 | 092200 | 1647301450 | 29000 | 29050 | 29100 | 29000 | 3701 |
| 573 | 20231030 | 092100 | 1539803500 | 29050 | 29050 | 29050 | 29000 | 651 |
| 574 | 20231030 | 092000 | 1520898100 | 29100 | 28950 | 29100 | 28950 | 3206 |
| 575 | 20231030 | 091900 | 1427875700 | 29000 | 29050 | 29100 | 29000 | 2825 |
| 576 | 20231030 | 091800 | 1345807150 | 29050 | 28950 | 29050 | 28950 | 3905 |
| 577 | 20231030 | 091700 | 1232643900 | 28900 | 28850 | 28900 | 28800 | 2693 |
| 578 | 20231030 | 091600 | 1154869500 | 28850 | 28700 | 28850 | 28700 | 870 |
| 579 | 20231030 | 091500 | 1129817900 | 28750 | 28700 | 28750 | 28700 | 731 |
| 580 | 20231030 | 091400 | 1108802950 | 28700 | 28750 | 28800 | 28700 | 551 |
| 581 | 20231030 | 091300 | 1092970000 | 28750 | 28750 | 28800 | 28700 | 1165 |
| 582 | 20231030 | 091200 | 1059482750 | 28750 | 28700 | 28750 | 28700 | 18 |
| 583 | 20231030 | 091100 | 1058965800 | 28750 | 28600 | 28750 | 28550 | 2025 |
| 584 | 20231030 | 091000 | 1000908300 | 28650 | 28600 | 28650 | 28550 | 2151 |
| 585 | 20231030 | 090900 | 939464250 | 28600 | 28650 | 28650 | 28550 | 1788 |
| 586 | 20231030 | 090800 | 888367800 | 28600 | 28600 | 28650 | 28550 | 804 |
| 587 | 20231030 | 090700 | 865382450 | 28600 | 28650 | 28650 | 28550 | 2492 |
| 588 | 20231030 | 090600 | 794112500 | 28700 | 28600 | 28750 | 28600 | 1328 |
| 589 | 20231030 | 090500 | 756024050 | 28600 | 28650 | 28700 | 28550 | 4392 |
| 590 | 20231030 | 090400 | 630258800 | 28700 | 28700 | 28750 | 28650 | 1237 |
| 591 | 20231030 | 090300 | 594761850 | 28700 | 28750 | 28750 | 28600 | 2486 |
| 592 | 20231030 | 090200 | 523501900 | 28700 | 28700 | 29000 | 28650 | 2433 |
| 593 | 20231030 | 090100 | 453433600 | 28600 | 28900 | 28900 | 28550 | 6437 |
| 594 | 20231030 | 090000 | 268727000 | 28900 | 28850 | 29050 | 28750 | 9282 |