32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 190500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 10008 |
| 3 | 20231030 | 190400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20231030 | 190300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20231030 | 190200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20231030 | 190100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20231030 | 190000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20231030 | 185900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20231030 | 185800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20231030 | 185700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20231030 | 185600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20231030 | 185500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20231030 | 185400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20231030 | 185300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20231030 | 185200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20231030 | 185100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20231030 | 185000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20231030 | 184900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20231030 | 184800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20231030 | 184700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20231030 | 184600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20231030 | 184500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20231030 | 184400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20231030 | 184300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20231030 | 184200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20231030 | 184100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20231030 | 184000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20231030 | 183900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20231030 | 183800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20231030 | 183700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20231030 | 183600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20231030 | 183500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 10008 |
| 33 | 20231030 | 183400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20231030 | 183300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20231030 | 183200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20231030 | 183100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20231030 | 183000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20231030 | 182900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20231030 | 182800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20231030 | 182700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20231030 | 182600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20231030 | 182500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20231030 | 182400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20231030 | 182300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20231030 | 182200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20231030 | 182100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20231030 | 182000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20231030 | 181900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20231030 | 181800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20231030 | 181700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20231030 | 181600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20231030 | 181500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20231030 | 181400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20231030 | 181300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20231030 | 181200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20231030 | 181100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20231030 | 181000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20231030 | 180900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20231030 | 180800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20231030 | 180700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20231030 | 180600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20231030 | 180500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 10008 |
| 63 | 20231030 | 180400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20231030 | 180300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20231030 | 180200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20231030 | 180100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20231030 | 180000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20231030 | 175900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20231030 | 175800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20231030 | 175700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20231030 | 175600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20231030 | 175500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20231030 | 175400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20231030 | 175300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20231030 | 175200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20231030 | 175100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20231030 | 175000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20231030 | 174900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20231030 | 174800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20231030 | 174700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20231030 | 174600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20231030 | 174500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20231030 | 174400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20231030 | 174300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20231030 | 174200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20231030 | 174100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20231030 | 174000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20231030 | 173900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20231030 | 173800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20231030 | 173700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20231030 | 173600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20231030 | 173500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 10008 |
| 93 | 20231030 | 173400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20231030 | 173300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20231030 | 173200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20231030 | 173100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20231030 | 173000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20231030 | 172900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20231030 | 172800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20231030 | 172700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20231030 | 172600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20231030 | 172500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20231030 | 172400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20231030 | 172300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20231030 | 172200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20231030 | 172100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20231030 | 172000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20231030 | 171900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20231030 | 171800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20231030 | 171700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20231030 | 171600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20231030 | 171500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20231030 | 171400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20231030 | 171300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20231030 | 171200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20231030 | 171100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20231030 | 171000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20231030 | 170900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20231030 | 170800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20231030 | 170700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20231030 | 170600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20231030 | 170500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 10008 |
| 123 | 20231030 | 170400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20231030 | 170300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20231030 | 170200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20231030 | 170100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20231030 | 170000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20231030 | 165900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20231030 | 165800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20231030 | 165700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20231030 | 165600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20231030 | 165500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20231030 | 165400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20231030 | 165300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20231030 | 165200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20231030 | 165100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20231030 | 165000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20231030 | 164900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20231030 | 164800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20231030 | 164700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20231030 | 164600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20231030 | 164500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20231030 | 164400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20231030 | 164300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20231030 | 164200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20231030 | 164100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20231030 | 164000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20231030 | 163900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20231030 | 163800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20231030 | 163700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20231030 | 163600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20231030 | 163500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 10008 |
| 153 | 20231030 | 163400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20231030 | 163300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20231030 | 163200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20231030 | 163100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20231030 | 163000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20231030 | 162900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20231030 | 162800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20231030 | 162700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20231030 | 162600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20231030 | 162500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20231030 | 162400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20231030 | 162300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20231030 | 162200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20231030 | 162100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20231030 | 162000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20231030 | 161900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20231030 | 161800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20231030 | 161700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20231030 | 161600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20231030 | 161500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20231030 | 161400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20231030 | 161300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20231030 | 161200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20231030 | 161100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20231030 | 161000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20231030 | 160900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20231030 | 160800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20231030 | 160700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20231030 | 160600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20231030 | 160500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 10008 |
| 183 | 20231030 | 160400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20231030 | 160300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20231030 | 160200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20231030 | 160100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20231030 | 160000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20231030 | 155900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20231030 | 155800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20231030 | 155700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20231030 | 155600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20231030 | 155500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20231030 | 155400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20231030 | 155300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20231030 | 155200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20231030 | 155100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20231030 | 155000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20231030 | 154900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20231030 | 154800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20231030 | 154700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20231030 | 154600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20231030 | 154500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20231030 | 154400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20231030 | 154300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20231030 | 154200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20231030 | 154100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20231030 | 154000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20231030 | 153900 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20231030 | 153800 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20231030 | 153700 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20231030 | 153600 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20231030 | 153500 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 10008 |
| 213 | 20231030 | 153400 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20231030 | 153300 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20231030 | 153200 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20231030 | 153100 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20231030 | 153000 | 10360610950 | 39750 | 39750 | 39750 | 39750 | 10008 |
| 218 | 20231030 | 152900 | 9962792950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20231030 | 152800 | 9962792950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20231030 | 152700 | 9962792950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20231030 | 152600 | 9962792950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20231030 | 152500 | 9962792950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20231030 | 152400 | 9962792950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20231030 | 152300 | 9962792950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20231030 | 152200 | 9962792950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20231030 | 152100 | 9962792950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20231030 | 152000 | 9962792950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20231030 | 151900 | 9962792950 | 39650 | 39550 | 39650 | 39500 | 1075 |
| 229 | 20231030 | 151800 | 9920262150 | 39550 | 39550 | 39550 | 39500 | 437 |
| 230 | 20231030 | 151700 | 9902980900 | 39550 | 39550 | 39550 | 39500 | 669 |
| 231 | 20231030 | 151600 | 9876522150 | 39550 | 39550 | 39550 | 39500 | 371 |
| 232 | 20231030 | 151500 | 9861849150 | 39550 | 39550 | 39550 | 39500 | 364 |
| 233 | 20231030 | 151400 | 9847458250 | 39550 | 39600 | 39600 | 39450 | 488 |
| 234 | 20231030 | 151300 | 9828169400 | 39600 | 39500 | 39600 | 39450 | 1490 |
| 235 | 20231030 | 151200 | 9769298500 | 39500 | 39500 | 39500 | 39450 | 239 |
| 236 | 20231030 | 151100 | 9759859700 | 39500 | 39500 | 39500 | 39450 | 483 |
| 237 | 20231030 | 151000 | 9740792050 | 39450 | 39500 | 39500 | 39450 | 1094 |
| 238 | 20231030 | 150900 | 9697621400 | 39500 | 39500 | 39500 | 39450 | 96 |
| 239 | 20231030 | 150800 | 9693829500 | 39500 | 39450 | 39500 | 39400 | 843 |
| 240 | 20231030 | 150700 | 9660570250 | 39450 | 39450 | 39450 | 39400 | 634 |
| 241 | 20231030 | 150600 | 9635559100 | 39400 | 39450 | 39450 | 39400 | 883 |
| 242 | 20231030 | 150500 | 9600725100 | 39450 | 39450 | 39450 | 39400 | 130 |
| 243 | 20231030 | 150400 | 9595596650 | 39450 | 39400 | 39450 | 39400 | 119 |
| 244 | 20231030 | 150300 | 9590903500 | 39450 | 39500 | 39500 | 39450 | 762 |
| 245 | 20231030 | 150200 | 9560831950 | 39500 | 39450 | 39500 | 39400 | 257 |
| 246 | 20231030 | 150100 | 9550689100 | 39450 | 39450 | 39450 | 39400 | 221 |
| 247 | 20231030 | 150000 | 9541970850 | 39450 | 39400 | 39450 | 39400 | 456 |
| 248 | 20231030 | 145900 | 9523990900 | 39400 | 39400 | 39450 | 39350 | 410 |
| 249 | 20231030 | 145800 | 9507833500 | 39400 | 39400 | 39400 | 39350 | 407 |
| 250 | 20231030 | 145700 | 9491798600 | 39350 | 39350 | 39400 | 39350 | 50 |
| 251 | 20231030 | 145600 | 9489828750 | 39350 | 39400 | 39400 | 39350 | 73 |
| 252 | 20231030 | 145500 | 9486953700 | 39400 | 39450 | 39500 | 39400 | 1159 |
| 253 | 20231030 | 145400 | 9441241650 | 39500 | 39500 | 39500 | 39450 | 191 |
| 254 | 20231030 | 145300 | 9433697200 | 39450 | 39500 | 39500 | 39450 | 338 |
| 255 | 20231030 | 145200 | 9420348350 | 39500 | 39450 | 39500 | 39450 | 159 |
| 256 | 20231030 | 145100 | 9414069250 | 39500 | 39400 | 39500 | 39400 | 219 |
| 257 | 20231030 | 145000 | 9405430050 | 39400 | 39350 | 39400 | 39350 | 199 |
| 258 | 20231030 | 144900 | 9397590600 | 39350 | 39350 | 39400 | 39350 | 1231 |
| 259 | 20231030 | 144800 | 9349150500 | 39350 | 39300 | 39350 | 39300 | 185 |
| 260 | 20231030 | 144700 | 9341871850 | 39300 | 39350 | 39350 | 39300 | 67 |
| 261 | 20231030 | 144600 | 9339235900 | 39350 | 39350 | 39350 | 39300 | 140 |
| 262 | 20231030 | 144500 | 9333727800 | 39350 | 39350 | 39350 | 39300 | 126 |
| 263 | 20231030 | 144400 | 9328770700 | 39300 | 39300 | 39350 | 39250 | 424 |
| 264 | 20231030 | 144300 | 9312103400 | 39300 | 39400 | 39400 | 39300 | 793 |
| 265 | 20231030 | 144200 | 9280891550 | 39450 | 39350 | 39450 | 39350 | 88 |
| 266 | 20231030 | 144100 | 9277422550 | 39350 | 39550 | 39550 | 39350 | 1615 |
| 267 | 20231030 | 144000 | 9213691700 | 39550 | 39550 | 39550 | 39500 | 160 |
| 268 | 20231030 | 143900 | 9207364750 | 39500 | 39550 | 39550 | 39500 | 122 |
| 269 | 20231030 | 143800 | 9202539950 | 39500 | 39500 | 39550 | 39500 | 100 |
| 270 | 20231030 | 143700 | 9198586800 | 39500 | 39450 | 39550 | 39450 | 488 |
| 271 | 20231030 | 143600 | 9179310350 | 39500 | 39450 | 39500 | 39450 | 225 |
| 272 | 20231030 | 143500 | 9170424300 | 39450 | 39500 | 39500 | 39450 | 635 |
| 273 | 20231030 | 143400 | 9145346450 | 39450 | 39500 | 39500 | 39450 | 135 |
| 274 | 20231030 | 143300 | 9140014800 | 39450 | 39450 | 39450 | 39400 | 271 |
| 275 | 20231030 | 143200 | 9129325400 | 39400 | 39400 | 39500 | 39350 | 93 |
| 276 | 20231030 | 143100 | 9125657250 | 39400 | 39500 | 39550 | 39400 | 1571 |
| 277 | 20231030 | 143000 | 9063635900 | 39550 | 39450 | 39550 | 39450 | 756 |
| 278 | 20231030 | 142900 | 9033765550 | 39450 | 39450 | 39500 | 39450 | 130 |
| 279 | 20231030 | 142800 | 9028631050 | 39500 | 39500 | 39500 | 39450 | 475 |
| 280 | 20231030 | 142700 | 9009869550 | 39500 | 39450 | 39500 | 39450 | 217 |
| 281 | 20231030 | 142600 | 9001298300 | 39450 | 39500 | 39500 | 39450 | 234 |
| 282 | 20231030 | 142500 | 8992057150 | 39500 | 39500 | 39500 | 39450 | 178 |
| 283 | 20231030 | 142400 | 8985027000 | 39500 | 39450 | 39500 | 39450 | 196 |
| 284 | 20231030 | 142300 | 8977285850 | 39500 | 39450 | 39500 | 39450 | 180 |
| 285 | 20231030 | 142200 | 8970179550 | 39450 | 39450 | 39500 | 39450 | 192 |
| 286 | 20231030 | 142100 | 8962598600 | 39500 | 39450 | 39500 | 39450 | 154 |
| 287 | 20231030 | 142000 | 8956515950 | 39500 | 39500 | 39500 | 39450 | 267 |
| 288 | 20231030 | 141900 | 8945970350 | 39500 | 39500 | 39500 | 39450 | 357 |
| 289 | 20231030 | 141800 | 8931879800 | 39450 | 39450 | 39500 | 39450 | 83 |
| 290 | 20231030 | 141700 | 8928602500 | 39500 | 39450 | 39500 | 39450 | 325 |
| 291 | 20231030 | 141600 | 8915776650 | 39500 | 39450 | 39500 | 39450 | 123 |
| 292 | 20231030 | 141500 | 8910918250 | 39500 | 39450 | 39500 | 39450 | 201 |
| 293 | 20231030 | 141400 | 8902982500 | 39500 | 39500 | 39550 | 39500 | 334 |
| 294 | 20231030 | 141300 | 8889787100 | 39550 | 39500 | 39550 | 39500 | 205 |
| 295 | 20231030 | 141200 | 8881686350 | 39500 | 39500 | 39500 | 39450 | 115 |
| 296 | 20231030 | 141100 | 8877145050 | 39500 | 39450 | 39500 | 39450 | 75 |
| 297 | 20231030 | 141000 | 8874184650 | 39500 | 39450 | 39500 | 39450 | 574 |
| 298 | 20231030 | 140900 | 8851534300 | 39450 | 39400 | 39450 | 39400 | 443 |
| 299 | 20231030 | 140800 | 8834072150 | 39450 | 39450 | 39450 | 39400 | 110 |
| 300 | 20231030 | 140700 | 8829733500 | 39400 | 39400 | 39450 | 39350 | 1152 |
| 301 | 20231030 | 140600 | 8784344100 | 39400 | 39450 | 39450 | 39400 | 850 |
| 302 | 20231030 | 140500 | 8750833550 | 39550 | 39600 | 39600 | 39500 | 2038 |
| 303 | 20231030 | 140400 | 8670280100 | 39550 | 39600 | 39600 | 39550 | 193 |
| 304 | 20231030 | 140300 | 8662640300 | 39600 | 39600 | 39600 | 39550 | 229 |
| 305 | 20231030 | 140200 | 8653573050 | 39550 | 39600 | 39600 | 39550 | 192 |
| 306 | 20231030 | 140100 | 8645974950 | 39600 | 39600 | 39600 | 39550 | 137 |
| 307 | 20231030 | 140000 | 8640549850 | 39600 | 39550 | 39600 | 39550 | 182 |
| 308 | 20231030 | 135900 | 8633346400 | 39550 | 39600 | 39600 | 39550 | 166 |
| 309 | 20231030 | 135800 | 8626773850 | 39550 | 39600 | 39600 | 39550 | 127 |
| 310 | 20231030 | 135700 | 8621748550 | 39600 | 39550 | 39600 | 39550 | 129 |
| 311 | 20231030 | 135600 | 8616641300 | 39600 | 39600 | 39600 | 39550 | 960 |
| 312 | 20231030 | 135500 | 8578634200 | 39650 | 39700 | 39700 | 39600 | 739 |
| 313 | 20231030 | 135400 | 8549332300 | 39700 | 39700 | 39700 | 39650 | 126 |
| 314 | 20231030 | 135300 | 8544330400 | 39650 | 39700 | 39750 | 39650 | 522 |
| 315 | 20231030 | 135200 | 8523605450 | 39700 | 39700 | 39700 | 39650 | 804 |
| 316 | 20231030 | 135100 | 8491686900 | 39650 | 39700 | 39700 | 39650 | 601 |
| 317 | 20231030 | 135000 | 8467853650 | 39650 | 39700 | 39700 | 39650 | 248 |
| 318 | 20231030 | 134900 | 8458018950 | 39700 | 39650 | 39700 | 39650 | 48 |
| 319 | 20231030 | 134800 | 8456114950 | 39650 | 39700 | 39750 | 39650 | 726 |
| 320 | 20231030 | 134700 | 8427305950 | 39750 | 39700 | 39750 | 39700 | 116 |
| 321 | 20231030 | 134600 | 8422695850 | 39750 | 39800 | 39800 | 39700 | 375 |
| 322 | 20231030 | 134500 | 8407789600 | 39800 | 39700 | 39800 | 39700 | 493 |
| 323 | 20231030 | 134400 | 8388192750 | 39750 | 39700 | 39750 | 39700 | 174 |
| 324 | 20231030 | 134300 | 8381277050 | 39750 | 39700 | 39750 | 39700 | 21 |
| 325 | 20231030 | 134200 | 8380442350 | 39750 | 39700 | 39750 | 39700 | 96 |
| 326 | 20231030 | 134100 | 8376627600 | 39750 | 39700 | 39750 | 39700 | 274 |
| 327 | 20231030 | 134000 | 8365743650 | 39700 | 39750 | 39750 | 39700 | 42 |
| 328 | 20231030 | 133900 | 8364075450 | 39750 | 39750 | 39800 | 39700 | 1523 |
| 329 | 20231030 | 133800 | 8303587900 | 39750 | 39800 | 39800 | 39750 | 217 |
| 330 | 20231030 | 133700 | 8294961400 | 39800 | 39700 | 39800 | 39700 | 611 |
| 331 | 20231030 | 133600 | 8270672950 | 39750 | 39800 | 39850 | 39700 | 1286 |
| 332 | 20231030 | 133500 | 8219572250 | 39800 | 39850 | 39850 | 39800 | 799 |
| 333 | 20231030 | 133400 | 8187768650 | 39800 | 39850 | 39850 | 39800 | 186 |
| 334 | 20231030 | 133300 | 8180362850 | 39850 | 39850 | 39900 | 39850 | 273 |
| 335 | 20231030 | 133200 | 8169483050 | 39850 | 39900 | 39900 | 39850 | 675 |
| 336 | 20231030 | 133100 | 8142583550 | 39850 | 39950 | 39950 | 39850 | 1462 |
| 337 | 20231030 | 133000 | 8084218300 | 39900 | 39900 | 39950 | 39900 | 209 |
| 338 | 20231030 | 132900 | 8075870400 | 39950 | 39900 | 39950 | 39900 | 142 |
| 339 | 20231030 | 132800 | 8070199650 | 39900 | 39950 | 39950 | 39900 | 142 |
| 340 | 20231030 | 132700 | 8064527150 | 39950 | 39900 | 39950 | 39900 | 234 |
| 341 | 20231030 | 132600 | 8055186200 | 39900 | 39950 | 39950 | 39900 | 30 |
| 342 | 20231030 | 132500 | 8053988350 | 39900 | 39900 | 39950 | 39900 | 282 |
| 343 | 20231030 | 132400 | 8042734550 | 39900 | 39950 | 39950 | 39900 | 153 |
| 344 | 20231030 | 132300 | 8036624600 | 39900 | 39950 | 39950 | 39900 | 592 |
| 345 | 20231030 | 132200 | 8013001700 | 39950 | 39900 | 39950 | 39900 | 213 |
| 346 | 20231030 | 132100 | 8004493300 | 39950 | 39950 | 39950 | 39900 | 599 |
| 347 | 20231030 | 132000 | 7980564100 | 40000 | 40000 | 40000 | 39950 | 650 |
| 348 | 20231030 | 131900 | 7954565000 | 40050 | 40000 | 40050 | 40000 | 210 |
| 349 | 20231030 | 131800 | 7946155400 | 40050 | 40050 | 40050 | 40000 | 55 |
| 350 | 20231030 | 131700 | 7943953050 | 40050 | 40050 | 40050 | 40000 | 183 |
| 351 | 20231030 | 131600 | 7936624700 | 40000 | 40000 | 40050 | 40000 | 207 |
| 352 | 20231030 | 131500 | 7928342250 | 40000 | 40050 | 40050 | 40000 | 833 |
| 353 | 20231030 | 131400 | 7895017700 | 40050 | 40000 | 40050 | 40000 | 323 |
| 354 | 20231030 | 131300 | 7882087600 | 40000 | 40000 | 40050 | 40000 | 615 |
| 355 | 20231030 | 131200 | 7857482350 | 40000 | 39950 | 40050 | 39950 | 1443 |
| 356 | 20231030 | 131100 | 7799759750 | 39950 | 39950 | 39950 | 39950 | 512 |
| 357 | 20231030 | 131000 | 7779305350 | 39900 | 39950 | 39950 | 39900 | 87 |
| 358 | 20231030 | 130900 | 7775830650 | 39950 | 39950 | 39950 | 39900 | 261 |
| 359 | 20231030 | 130800 | 7765404850 | 39950 | 39950 | 39950 | 39900 | 142 |
| 360 | 20231030 | 130700 | 7759736750 | 39950 | 39950 | 39950 | 39900 | 245 |
| 361 | 20231030 | 130600 | 7749949850 | 39900 | 39900 | 39950 | 39900 | 347 |
| 362 | 20231030 | 130500 | 7736094900 | 39900 | 39950 | 39950 | 39900 | 88 |
| 363 | 20231030 | 130400 | 7732581700 | 39950 | 39950 | 39950 | 39900 | 251 |
| 364 | 20231030 | 130300 | 7722556100 | 39900 | 39900 | 39950 | 39850 | 593 |
| 365 | 20231030 | 130200 | 7698895800 | 39900 | 39950 | 39950 | 39850 | 1181 |
| 366 | 20231030 | 130100 | 7651735650 | 40000 | 40050 | 40050 | 39950 | 422 |
| 367 | 20231030 | 130000 | 7634863400 | 40050 | 39950 | 40050 | 39950 | 26 |
| 368 | 20231030 | 125900 | 7633823200 | 40050 | 40000 | 40050 | 39950 | 871 |
| 369 | 20231030 | 125800 | 7598978400 | 40000 | 40050 | 40050 | 40000 | 80 |
| 370 | 20231030 | 125700 | 7595774950 | 40050 | 40050 | 40050 | 40000 | 205 |
| 371 | 20231030 | 125600 | 7587565900 | 40050 | 40050 | 40050 | 40000 | 183 |
| 372 | 20231030 | 125500 | 7580237600 | 40050 | 40050 | 40050 | 40050 | 33 |
| 373 | 20231030 | 125400 | 7578915950 | 40050 | 40000 | 40100 | 40000 | 171 |
| 374 | 20231030 | 125300 | 7572063850 | 40050 | 40050 | 40050 | 40050 | 202 |
| 375 | 20231030 | 125200 | 7563973750 | 40050 | 40050 | 40050 | 40000 | 492 |
| 376 | 20231030 | 125100 | 7544270000 | 40050 | 40000 | 40100 | 40000 | 358 |
| 377 | 20231030 | 125000 | 7529937550 | 40000 | 39950 | 40000 | 39900 | 207 |
| 378 | 20231030 | 124900 | 7521661900 | 39900 | 39950 | 39950 | 39900 | 272 |
| 379 | 20231030 | 124800 | 7510797050 | 39950 | 39900 | 39950 | 39900 | 44 |
| 380 | 20231030 | 124700 | 7509041400 | 39900 | 39900 | 39950 | 39900 | 452 |
| 381 | 20231030 | 124600 | 7491005800 | 39900 | 39900 | 39900 | 39850 | 334 |
| 382 | 20231030 | 124500 | 7477680300 | 39850 | 39900 | 39900 | 39850 | 355 |
| 383 | 20231030 | 124400 | 7463524050 | 39850 | 39950 | 39950 | 39850 | 2320 |
| 384 | 20231030 | 124300 | 7370921700 | 40000 | 40000 | 40000 | 39950 | 481 |
| 385 | 20231030 | 124200 | 7351681850 | 40000 | 39950 | 40000 | 39900 | 177 |
| 386 | 20231030 | 124100 | 7344609150 | 39950 | 40050 | 40100 | 39950 | 1549 |
| 387 | 20231030 | 124000 | 7282617950 | 40050 | 39950 | 40050 | 39950 | 1746 |
| 388 | 20231030 | 123900 | 7212771700 | 39950 | 40000 | 40000 | 39950 | 383 |
| 389 | 20231030 | 123800 | 7197457750 | 39950 | 39950 | 40000 | 39950 | 155 |
| 390 | 20231030 | 123700 | 7191258650 | 39900 | 40000 | 40000 | 39900 | 155 |
| 391 | 20231030 | 123600 | 7185060450 | 40000 | 39950 | 40000 | 39900 | 1178 |
| 392 | 20231030 | 123500 | 7137989900 | 39900 | 39850 | 39950 | 39850 | 2144 |
| 393 | 20231030 | 123400 | 7052387950 | 39900 | 39900 | 39900 | 39850 | 231 |
| 394 | 20231030 | 123300 | 7043171950 | 39900 | 39900 | 39900 | 39850 | 312 |
| 395 | 20231030 | 123200 | 7030725900 | 39850 | 39850 | 39900 | 39850 | 608 |
| 396 | 20231030 | 123100 | 7006469000 | 39900 | 39850 | 39900 | 39850 | 206 |
| 397 | 20231030 | 123000 | 6998251500 | 39900 | 39900 | 39900 | 39850 | 84 |
| 398 | 20231030 | 122900 | 6994900450 | 39900 | 39850 | 39900 | 39850 | 803 |
| 399 | 20231030 | 122800 | 6962896150 | 39850 | 39850 | 39900 | 39850 | 448 |
| 400 | 20231030 | 122700 | 6945039750 | 39850 | 39850 | 39900 | 39800 | 359 |
| 401 | 20231030 | 122600 | 6930735250 | 39850 | 39750 | 39850 | 39750 | 3861 |
| 402 | 20231030 | 122500 | 6776998700 | 39800 | 39700 | 39800 | 39700 | 591 |
| 403 | 20231030 | 122400 | 6753503900 | 39700 | 39700 | 39750 | 39700 | 161 |
| 404 | 20231030 | 122300 | 6747105600 | 39700 | 39700 | 39750 | 39700 | 373 |
| 405 | 20231030 | 122200 | 6732289750 | 39700 | 39650 | 39700 | 39650 | 82 |
| 406 | 20231030 | 122100 | 6729034400 | 39700 | 39700 | 39700 | 39650 | 169 |
| 407 | 20231030 | 122000 | 6722326350 | 39700 | 39700 | 39750 | 39700 | 470 |
| 408 | 20231030 | 121900 | 6703664050 | 39750 | 39700 | 39750 | 39700 | 260 |
| 409 | 20231030 | 121800 | 6693334950 | 39700 | 39700 | 39750 | 39700 | 193 |
| 410 | 20231030 | 121700 | 6685667050 | 39750 | 39700 | 39800 | 39700 | 1676 |
| 411 | 20231030 | 121600 | 6619070850 | 39700 | 39700 | 39700 | 39650 | 368 |
| 412 | 20231030 | 121500 | 6604471550 | 39650 | 39700 | 39700 | 39650 | 22 |
| 413 | 20231030 | 121400 | 6603598500 | 39650 | 39650 | 39650 | 39600 | 520 |
| 414 | 20231030 | 121300 | 6582985850 | 39650 | 39600 | 39650 | 39600 | 194 |
| 415 | 20231030 | 121200 | 6575294600 | 39650 | 39600 | 39650 | 39600 | 21 |
| 416 | 20231030 | 121100 | 6574462250 | 39600 | 39600 | 39650 | 39600 | 475 |
| 417 | 20231030 | 121000 | 6555647250 | 39600 | 39550 | 39600 | 39550 | 556 |
| 418 | 20231030 | 120900 | 6533654400 | 39500 | 39550 | 39550 | 39500 | 208 |
| 419 | 20231030 | 120800 | 6525429500 | 39550 | 39550 | 39550 | 39500 | 34 |
| 420 | 20231030 | 120700 | 6524085650 | 39550 | 39550 | 39550 | 39500 | 353 |
| 421 | 20231030 | 120600 | 6510135050 | 39550 | 39550 | 39550 | 39500 | 95 |
| 422 | 20231030 | 120500 | 6506379150 | 39500 | 39550 | 39550 | 39500 | 536 |
| 423 | 20231030 | 120400 | 6485180400 | 39550 | 39600 | 39600 | 39550 | 145 |
| 424 | 20231030 | 120300 | 6479439550 | 39600 | 39600 | 39600 | 39550 | 161 |
| 425 | 20231030 | 120200 | 6473065100 | 39600 | 39600 | 39650 | 39600 | 875 |
| 426 | 20231030 | 120100 | 6438410150 | 39600 | 39650 | 39700 | 39600 | 813 |
| 427 | 20231030 | 120000 | 6406173850 | 39650 | 39600 | 39650 | 39600 | 45 |
| 428 | 20231030 | 115900 | 6404390500 | 39600 | 39550 | 39650 | 39550 | 917 |
| 429 | 20231030 | 115800 | 6368076900 | 39600 | 39550 | 39600 | 39550 | 326 |
| 430 | 20231030 | 115700 | 6355179600 | 39550 | 39550 | 39600 | 39550 | 67 |
| 431 | 20231030 | 115600 | 6352527750 | 39550 | 39550 | 39600 | 39550 | 100 |
| 432 | 20231030 | 115500 | 6348570000 | 39600 | 39600 | 39650 | 39600 | 1176 |
| 433 | 20231030 | 115400 | 6301999650 | 39600 | 39650 | 39650 | 39600 | 135 |
| 434 | 20231030 | 115300 | 6296648100 | 39650 | 39600 | 39650 | 39600 | 439 |
| 435 | 20231030 | 115200 | 6279260950 | 39600 | 39550 | 39600 | 39550 | 22 |
| 436 | 20231030 | 115100 | 6278390100 | 39550 | 39550 | 39550 | 39500 | 921 |
| 437 | 20231030 | 115000 | 6241965700 | 39550 | 39550 | 39550 | 39550 | 700 |
| 438 | 20231030 | 114900 | 6214280700 | 39550 | 39550 | 39600 | 39550 | 484 |
| 439 | 20231030 | 114800 | 6195133950 | 39550 | 39600 | 39650 | 39550 | 1074 |
| 440 | 20231030 | 114700 | 6152615050 | 39650 | 39700 | 39700 | 39600 | 1329 |
| 441 | 20231030 | 114600 | 6099929700 | 39650 | 39700 | 39700 | 39650 | 966 |
| 442 | 20231030 | 114500 | 6061602600 | 39700 | 39700 | 39750 | 39700 | 55 |
| 443 | 20231030 | 114400 | 6059418200 | 39750 | 39750 | 39750 | 39700 | 272 |
| 444 | 20231030 | 114300 | 6048611500 | 39650 | 39650 | 39700 | 39650 | 56 |
| 445 | 20231030 | 114200 | 6046390350 | 39650 | 39650 | 39750 | 39650 | 717 |
| 446 | 20231030 | 114100 | 6017924800 | 39650 | 39650 | 39700 | 39650 | 63 |
| 447 | 20231030 | 114000 | 6015424850 | 39650 | 39700 | 39700 | 39650 | 183 |
| 448 | 20231030 | 113900 | 6008168150 | 39650 | 39650 | 39650 | 39450 | 1488 |
| 449 | 20231030 | 113800 | 5949290100 | 39650 | 39700 | 39700 | 39600 | 95 |
| 450 | 20231030 | 113700 | 5945523000 | 39700 | 39550 | 39700 | 39550 | 554 |
| 451 | 20231030 | 113600 | 5923580100 | 39550 | 39550 | 39600 | 39550 | 95 |
| 452 | 20231030 | 113500 | 5919819300 | 39600 | 39600 | 39600 | 39550 | 70 |
| 453 | 20231030 | 113400 | 5917048200 | 39600 | 39600 | 39600 | 39600 | 16 |
| 454 | 20231030 | 113300 | 5916414600 | 39550 | 39600 | 39650 | 39550 | 611 |
| 455 | 20231030 | 113200 | 5892219250 | 39650 | 39650 | 39650 | 39650 | 650 |
| 456 | 20231030 | 113100 | 5866446750 | 39700 | 39650 | 39700 | 39650 | 432 |
| 457 | 20231030 | 113000 | 5849312600 | 39650 | 39650 | 39700 | 39650 | 116 |
| 458 | 20231030 | 112900 | 5844708650 | 39650 | 39600 | 39650 | 39600 | 43 |
| 459 | 20231030 | 112800 | 5843003750 | 39650 | 39650 | 39650 | 39600 | 171 |
| 460 | 20231030 | 112700 | 5836224450 | 39600 | 39600 | 39650 | 39550 | 424 |
| 461 | 20231030 | 112600 | 5819419800 | 39600 | 39600 | 39600 | 39550 | 79 |
| 462 | 20231030 | 112500 | 5816292250 | 39600 | 39550 | 39600 | 39550 | 57 |
| 463 | 20231030 | 112400 | 5814035900 | 39550 | 39550 | 39650 | 39550 | 390 |
| 464 | 20231030 | 112300 | 5798593800 | 39500 | 39500 | 39550 | 39500 | 345 |
| 465 | 20231030 | 112200 | 5784961400 | 39450 | 39500 | 39500 | 39450 | 203 |
| 466 | 20231030 | 112100 | 5776942950 | 39450 | 39500 | 39500 | 39450 | 87 |
| 467 | 20231030 | 112000 | 5773507550 | 39500 | 39550 | 39550 | 39450 | 190 |
| 468 | 20231030 | 111900 | 5766004500 | 39550 | 39450 | 39550 | 39450 | 51 |
| 469 | 20231030 | 111800 | 5763987700 | 39500 | 39500 | 39500 | 39450 | 259 |
| 470 | 20231030 | 111700 | 5753758100 | 39500 | 39400 | 39500 | 39400 | 84 |
| 471 | 20231030 | 111600 | 5750440200 | 39400 | 39450 | 39500 | 39400 | 212 |
| 472 | 20231030 | 111500 | 5742080700 | 39400 | 39350 | 39450 | 39350 | 1074 |
| 473 | 20231030 | 111400 | 5699778100 | 39350 | 39400 | 39400 | 39350 | 499 |
| 474 | 20231030 | 111300 | 5680131700 | 39400 | 39400 | 39450 | 39400 | 419 |
| 475 | 20231030 | 111200 | 5663621100 | 39400 | 39450 | 39500 | 39350 | 709 |
| 476 | 20231030 | 111100 | 5635662450 | 39500 | 39500 | 39500 | 39500 | 582 |
| 477 | 20231030 | 111000 | 5612673450 | 39500 | 39600 | 39600 | 39500 | 1011 |
| 478 | 20231030 | 110900 | 5572705100 | 39600 | 39600 | 39600 | 39550 | 846 |
| 479 | 20231030 | 110800 | 5539216050 | 39600 | 39700 | 39700 | 39600 | 1118 |
| 480 | 20231030 | 110700 | 5494879100 | 39700 | 39700 | 39750 | 39700 | 418 |
| 481 | 20231030 | 110600 | 5478283750 | 39750 | 39700 | 39750 | 39650 | 158 |
| 482 | 20231030 | 110500 | 5472010450 | 39650 | 39600 | 39650 | 39600 | 201 |
| 483 | 20231030 | 110400 | 5464041700 | 39600 | 39600 | 39650 | 39600 | 201 |
| 484 | 20231030 | 110300 | 5456079900 | 39650 | 39650 | 39750 | 39650 | 424 |
| 485 | 20231030 | 110200 | 5439241550 | 39700 | 39600 | 39700 | 39600 | 619 |
| 486 | 20231030 | 110100 | 5414699650 | 39600 | 39650 | 39650 | 39600 | 819 |
| 487 | 20231030 | 110000 | 5382226400 | 39650 | 39650 | 39650 | 39650 | 24 |
| 488 | 20231030 | 105900 | 5381274800 | 39700 | 39700 | 39700 | 39650 | 908 |
| 489 | 20231030 | 105800 | 5345227950 | 39700 | 39750 | 39750 | 39700 | 787 |
| 490 | 20231030 | 105700 | 5313950200 | 39800 | 39750 | 39850 | 39750 | 137 |
| 491 | 20231030 | 105600 | 5308498400 | 39750 | 39850 | 39850 | 39750 | 209 |
| 492 | 20231030 | 105500 | 5300178150 | 39850 | 39750 | 39900 | 39750 | 1468 |
| 493 | 20231030 | 105400 | 5241667200 | 39750 | 39750 | 39800 | 39750 | 323 |
| 494 | 20231030 | 105300 | 5228817600 | 39750 | 39650 | 39750 | 39650 | 560 |
| 495 | 20231030 | 105200 | 5206568250 | 39650 | 39700 | 39750 | 39650 | 801 |
| 496 | 20231030 | 105100 | 5174766350 | 39700 | 39700 | 39750 | 39700 | 36 |
| 497 | 20231030 | 105000 | 5173336900 | 39700 | 39700 | 39750 | 39700 | 270 |
| 498 | 20231030 | 104900 | 5162617850 | 39700 | 39650 | 39750 | 39650 | 497 |
| 499 | 20231030 | 104800 | 5142889050 | 39650 | 39750 | 39750 | 39600 | 3004 |
| 500 | 20231030 | 104700 | 5023673500 | 39750 | 39800 | 39800 | 39750 | 671 |
| 501 | 20231030 | 104600 | 4996993700 | 39750 | 39800 | 39800 | 39750 | 251 |
| 502 | 20231030 | 104500 | 4987006500 | 39800 | 39850 | 39850 | 39750 | 1281 |
| 503 | 20231030 | 104400 | 4935982300 | 39850 | 39800 | 39900 | 39800 | 333 |
| 504 | 20231030 | 104300 | 4922708700 | 39800 | 39800 | 39850 | 39800 | 985 |
| 505 | 20231030 | 104200 | 4883471550 | 39850 | 39700 | 39850 | 39650 | 1671 |
| 506 | 20231030 | 104100 | 4817071850 | 39700 | 39650 | 39700 | 39650 | 137 |
| 507 | 20231030 | 104000 | 4811634600 | 39600 | 39550 | 39650 | 39550 | 1936 |
| 508 | 20231030 | 103900 | 4734948450 | 39550 | 39550 | 39550 | 39500 | 1748 |
| 509 | 20231030 | 103800 | 4665842100 | 39550 | 39600 | 39600 | 39550 | 122 |
| 510 | 20231030 | 103700 | 4661012500 | 39550 | 39600 | 39650 | 39550 | 601 |
| 511 | 20231030 | 103600 | 4637209000 | 39650 | 39700 | 39750 | 39650 | 1251 |
| 512 | 20231030 | 103500 | 4587573550 | 39700 | 39600 | 39700 | 39600 | 3971 |
| 513 | 20231030 | 103400 | 4430092150 | 39650 | 39550 | 39650 | 39550 | 881 |
| 514 | 20231030 | 103300 | 4395197250 | 39600 | 39550 | 39600 | 39550 | 464 |
| 515 | 20231030 | 103200 | 4376823900 | 39500 | 39550 | 39550 | 39500 | 512 |
| 516 | 20231030 | 103100 | 4356575700 | 39600 | 39600 | 39650 | 39550 | 242 |
| 517 | 20231030 | 103000 | 4346988450 | 39600 | 39600 | 39650 | 39550 | 500 |
| 518 | 20231030 | 102900 | 4327184800 | 39650 | 39650 | 39650 | 39600 | 878 |
| 519 | 20231030 | 102800 | 4292382500 | 39650 | 39500 | 39650 | 39450 | 2501 |
| 520 | 20231030 | 102700 | 4193493850 | 39500 | 39500 | 39500 | 39450 | 498 |
| 521 | 20231030 | 102600 | 4173823750 | 39450 | 39500 | 39500 | 39450 | 147 |
| 522 | 20231030 | 102500 | 4168024550 | 39500 | 39500 | 39500 | 39450 | 333 |
| 523 | 20231030 | 102400 | 4154873650 | 39500 | 39500 | 39600 | 39500 | 3707 |
| 524 | 20231030 | 102300 | 4008343150 | 39500 | 39450 | 39500 | 39400 | 1215 |
| 525 | 20231030 | 102200 | 3960388250 | 39400 | 39400 | 39450 | 39350 | 319 |
| 526 | 20231030 | 102100 | 3947817550 | 39400 | 39400 | 39450 | 39350 | 539 |
| 527 | 20231030 | 102000 | 3926582100 | 39350 | 39350 | 39400 | 39300 | 1424 |
| 528 | 20231030 | 101900 | 3870498600 | 39350 | 39300 | 39400 | 39300 | 889 |
| 529 | 20231030 | 101800 | 3835507800 | 39300 | 39250 | 39350 | 39250 | 2744 |
| 530 | 20231030 | 101700 | 3727625300 | 39300 | 39200 | 39300 | 39150 | 1205 |
| 531 | 20231030 | 101600 | 3680363150 | 39150 | 39100 | 39200 | 39100 | 209 |
| 532 | 20231030 | 101500 | 3672180100 | 39100 | 39150 | 39200 | 39100 | 681 |
| 533 | 20231030 | 101400 | 3645525400 | 39200 | 39100 | 39200 | 39100 | 991 |
| 534 | 20231030 | 101300 | 3606700650 | 39100 | 39200 | 39200 | 39100 | 851 |
| 535 | 20231030 | 101200 | 3573363300 | 39200 | 39050 | 39200 | 39000 | 1858 |
| 536 | 20231030 | 101100 | 3500718650 | 39000 | 39000 | 39050 | 39000 | 1096 |
| 537 | 20231030 | 101000 | 3457973400 | 39000 | 39050 | 39100 | 39000 | 659 |
| 538 | 20231030 | 100900 | 3432238100 | 39050 | 39050 | 39050 | 39000 | 57 |
| 539 | 20231030 | 100800 | 3430013100 | 39050 | 39150 | 39150 | 39000 | 574 |
| 540 | 20231030 | 100700 | 3407585200 | 39150 | 39050 | 39150 | 39050 | 908 |
| 541 | 20231030 | 100600 | 3372072950 | 39050 | 39050 | 39100 | 39050 | 76 |
| 542 | 20231030 | 100500 | 3369101700 | 39050 | 39000 | 39100 | 39000 | 1043 |
| 543 | 20231030 | 100400 | 3328376500 | 39000 | 39000 | 39050 | 38900 | 921 |
| 544 | 20231030 | 100300 | 3292459700 | 39000 | 39000 | 39000 | 39000 | 1159 |
| 545 | 20231030 | 100200 | 3247258700 | 39000 | 38900 | 39000 | 38850 | 674 |
| 546 | 20231030 | 100100 | 3221035550 | 38900 | 38850 | 38900 | 38850 | 429 |
| 547 | 20231030 | 100000 | 3204351600 | 38850 | 38950 | 38950 | 38850 | 1415 |
| 548 | 20231030 | 095900 | 3149328150 | 38950 | 38950 | 38950 | 38950 | 123 |
| 549 | 20231030 | 095800 | 3144537300 | 38950 | 39000 | 39050 | 38950 | 1555 |
| 550 | 20231030 | 095700 | 3083901100 | 39000 | 38950 | 39000 | 38950 | 168 |
| 551 | 20231030 | 095600 | 3077350500 | 38950 | 38850 | 38950 | 38850 | 770 |
| 552 | 20231030 | 095500 | 3047394300 | 38850 | 38900 | 38900 | 38850 | 400 |
| 553 | 20231030 | 095400 | 3031839500 | 38950 | 38950 | 38950 | 38900 | 2193 |
| 554 | 20231030 | 095300 | 2946483050 | 38950 | 38900 | 38950 | 38850 | 803 |
| 555 | 20231030 | 095200 | 2915240400 | 38900 | 38850 | 38900 | 38850 | 186 |
| 556 | 20231030 | 095100 | 2908013300 | 38850 | 38800 | 38900 | 38800 | 638 |
| 557 | 20231030 | 095000 | 2883237050 | 38750 | 38800 | 38800 | 38750 | 557 |
| 558 | 20231030 | 094900 | 2861628100 | 38800 | 38700 | 38800 | 38700 | 1025 |
| 559 | 20231030 | 094800 | 2821910000 | 38700 | 38600 | 38700 | 38550 | 1612 |
| 560 | 20231030 | 094700 | 2759653050 | 38600 | 38600 | 38600 | 38600 | 100 |
| 561 | 20231030 | 094600 | 2755793050 | 38600 | 38550 | 38600 | 38550 | 858 |
| 562 | 20231030 | 094500 | 2722687050 | 38550 | 38600 | 38600 | 38550 | 1259 |
| 563 | 20231030 | 094400 | 2674099950 | 38550 | 38550 | 38600 | 38550 | 263 |
| 564 | 20231030 | 094300 | 2663959000 | 38550 | 38550 | 38600 | 38550 | 542 |
| 565 | 20231030 | 094200 | 2643063900 | 38550 | 38550 | 38550 | 38550 | 71 |
| 566 | 20231030 | 094100 | 2640326850 | 38550 | 38450 | 38550 | 38450 | 1065 |
| 567 | 20231030 | 094000 | 2599330850 | 38450 | 38450 | 38450 | 38400 | 431 |
| 568 | 20231030 | 093900 | 2582759450 | 38450 | 38450 | 38450 | 38450 | 407 |
| 569 | 20231030 | 093800 | 2567110300 | 38450 | 38400 | 38500 | 38400 | 985 |
| 570 | 20231030 | 093700 | 2529241350 | 38400 | 38450 | 38450 | 38350 | 1424 |
| 571 | 20231030 | 093600 | 2474557800 | 38450 | 38600 | 38600 | 38400 | 1356 |
| 572 | 20231030 | 093500 | 2422373150 | 38600 | 38700 | 38700 | 38600 | 879 |
| 573 | 20231030 | 093400 | 2388417450 | 38700 | 38700 | 38700 | 38700 | 171 |
| 574 | 20231030 | 093300 | 2381799750 | 38700 | 38750 | 38750 | 38700 | 875 |
| 575 | 20231030 | 093200 | 2347905100 | 38750 | 38750 | 38800 | 38750 | 602 |
| 576 | 20231030 | 093100 | 2324567700 | 38750 | 38550 | 38750 | 38500 | 2636 |
| 577 | 20231030 | 093000 | 2222802550 | 38550 | 38550 | 38600 | 38450 | 1365 |
| 578 | 20231030 | 092900 | 2170250250 | 38550 | 38600 | 38600 | 38550 | 159 |
| 579 | 20231030 | 092800 | 2164117300 | 38550 | 38550 | 38650 | 38550 | 581 |
| 580 | 20231030 | 092700 | 2141686950 | 38550 | 38550 | 38550 | 38500 | 1187 |
| 581 | 20231030 | 092600 | 2095950000 | 38550 | 38750 | 38750 | 38550 | 2777 |
| 582 | 20231030 | 092500 | 1988575450 | 38750 | 38750 | 38800 | 38700 | 834 |
| 583 | 20231030 | 092400 | 1956270950 | 38750 | 38850 | 38850 | 38750 | 1605 |
| 584 | 20231030 | 092300 | 1894016900 | 38900 | 38750 | 38900 | 38700 | 2145 |
| 585 | 20231030 | 092200 | 1810777800 | 38750 | 38600 | 38750 | 38600 | 1176 |
| 586 | 20231030 | 092100 | 1765296050 | 38600 | 38550 | 38650 | 38550 | 1158 |
| 587 | 20231030 | 092000 | 1720584000 | 38600 | 38400 | 38600 | 38400 | 1820 |
| 588 | 20231030 | 091900 | 1650480650 | 38450 | 38600 | 38650 | 38400 | 3226 |
| 589 | 20231030 | 091800 | 1526213350 | 38600 | 38600 | 38650 | 38600 | 369 |
| 590 | 20231030 | 091700 | 1511962950 | 38600 | 38600 | 38600 | 38600 | 114 |
| 591 | 20231030 | 091600 | 1507562550 | 38600 | 38650 | 38650 | 38600 | 253 |
| 592 | 20231030 | 091500 | 1497788200 | 38650 | 38600 | 38650 | 38600 | 298 |
| 593 | 20231030 | 091400 | 1486272450 | 38650 | 38650 | 38650 | 38650 | 17 |
| 594 | 20231030 | 091300 | 1485615400 | 38650 | 38500 | 38650 | 38500 | 1005 |
| 595 | 20231030 | 091200 | 1446874100 | 38550 | 38550 | 38550 | 38450 | 1538 |
| 596 | 20231030 | 091100 | 1387650750 | 38550 | 38700 | 38700 | 38550 | 2601 |
| 597 | 20231030 | 091000 | 1287132050 | 38750 | 38900 | 38900 | 38700 | 2884 |
| 598 | 20231030 | 090900 | 1175264500 | 38850 | 38650 | 39000 | 38650 | 2395 |
| 599 | 20231030 | 090800 | 1082197100 | 38700 | 38650 | 38700 | 38600 | 1127 |
| 600 | 20231030 | 090700 | 1038620950 | 38600 | 38700 | 38900 | 38550 | 4478 |
| 601 | 20231030 | 090600 | 865214050 | 38700 | 38450 | 38850 | 38450 | 2874 |
| 602 | 20231030 | 090500 | 754355350 | 38450 | 38450 | 38550 | 38450 | 1789 |
| 603 | 20231030 | 090400 | 685529200 | 38450 | 38350 | 38450 | 38350 | 1169 |
| 604 | 20231030 | 090300 | 640641400 | 38300 | 38250 | 39500 | 38250 | 4529 |
| 605 | 20231030 | 090200 | 466026350 | 38300 | 38050 | 38400 | 38050 | 4618 |
| 606 | 20231030 | 090100 | 289481900 | 38000 | 37800 | 38100 | 37800 | 1811 |
| 607 | 20231030 | 090000 | 220812250 | 37850 | 37500 | 38000 | 37500 | 5761 |