33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 191400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 6941 |
| 3 | 20231030 | 191300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20231030 | 191200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20231030 | 191100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20231030 | 191000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20231030 | 190900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20231030 | 190800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20231030 | 190700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20231030 | 190600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20231030 | 190500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20231030 | 190400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20231030 | 190300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20231030 | 190200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20231030 | 190100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20231030 | 190000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20231030 | 185900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20231030 | 185800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20231030 | 185700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20231030 | 185600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20231030 | 185500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20231030 | 185400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20231030 | 185300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20231030 | 185200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20231030 | 185100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20231030 | 185000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20231030 | 184900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20231030 | 184800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20231030 | 184700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20231030 | 184600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20231030 | 184500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20231030 | 184400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 6941 |
| 33 | 20231030 | 184300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20231030 | 184200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20231030 | 184100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20231030 | 184000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20231030 | 183900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20231030 | 183800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20231030 | 183700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20231030 | 183600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20231030 | 183500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20231030 | 183400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20231030 | 183300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20231030 | 183200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20231030 | 183100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20231030 | 183000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20231030 | 182900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20231030 | 182800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20231030 | 182700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20231030 | 182600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20231030 | 182500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20231030 | 182400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20231030 | 182300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20231030 | 182200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20231030 | 182100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20231030 | 182000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20231030 | 181900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20231030 | 181800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20231030 | 181700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20231030 | 181600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20231030 | 181500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20231030 | 181400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 6941 |
| 63 | 20231030 | 181300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20231030 | 181200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20231030 | 181100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20231030 | 181000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20231030 | 180900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20231030 | 180800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20231030 | 180700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20231030 | 180600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20231030 | 180500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20231030 | 180400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20231030 | 180300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20231030 | 180200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20231030 | 180100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20231030 | 180000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20231030 | 175900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20231030 | 175800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20231030 | 175700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20231030 | 175600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20231030 | 175500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20231030 | 175400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20231030 | 175300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20231030 | 175200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20231030 | 175100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20231030 | 175000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20231030 | 174900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20231030 | 174800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20231030 | 174700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20231030 | 174600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20231030 | 174500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20231030 | 174400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 6941 |
| 93 | 20231030 | 174300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20231030 | 174200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20231030 | 174100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20231030 | 174000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20231030 | 173900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20231030 | 173800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20231030 | 173700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20231030 | 173600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20231030 | 173500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20231030 | 173400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20231030 | 173300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20231030 | 173200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20231030 | 173100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20231030 | 173000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20231030 | 172900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20231030 | 172800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20231030 | 172700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20231030 | 172600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20231030 | 172500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20231030 | 172400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20231030 | 172300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20231030 | 172200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20231030 | 172100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20231030 | 172000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20231030 | 171900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20231030 | 171800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20231030 | 171700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20231030 | 171600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20231030 | 171500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20231030 | 171400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 6941 |
| 123 | 20231030 | 171300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20231030 | 171200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20231030 | 171100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20231030 | 171000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20231030 | 170900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20231030 | 170800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20231030 | 170700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20231030 | 170600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20231030 | 170500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20231030 | 170400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20231030 | 170300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20231030 | 170200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20231030 | 170100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20231030 | 170000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20231030 | 165900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20231030 | 165800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20231030 | 165700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20231030 | 165600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20231030 | 165500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20231030 | 165400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20231030 | 165300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20231030 | 165200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20231030 | 165100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20231030 | 165000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20231030 | 164900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20231030 | 164800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20231030 | 164700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20231030 | 164600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20231030 | 164500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20231030 | 164400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 6941 |
| 153 | 20231030 | 164300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20231030 | 164200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20231030 | 164100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20231030 | 164000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20231030 | 163900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20231030 | 163800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20231030 | 163700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20231030 | 163600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20231030 | 163500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20231030 | 163400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20231030 | 163300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20231030 | 163200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20231030 | 163100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20231030 | 163000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20231030 | 162900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20231030 | 162800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20231030 | 162700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20231030 | 162600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20231030 | 162500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20231030 | 162400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20231030 | 162300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20231030 | 162200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20231030 | 162100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20231030 | 162000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20231030 | 161900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20231030 | 161800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20231030 | 161700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20231030 | 161600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20231030 | 161500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20231030 | 161400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 6941 |
| 183 | 20231030 | 161300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20231030 | 161200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20231030 | 161100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20231030 | 161000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20231030 | 160900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20231030 | 160800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20231030 | 160700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20231030 | 160600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20231030 | 160500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20231030 | 160400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20231030 | 160300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20231030 | 160200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20231030 | 160100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20231030 | 160000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20231030 | 155900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20231030 | 155800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20231030 | 155700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20231030 | 155600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20231030 | 155500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20231030 | 155400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20231030 | 155300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20231030 | 155200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20231030 | 155100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20231030 | 155000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20231030 | 154900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20231030 | 154800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20231030 | 154700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20231030 | 154600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20231030 | 154500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20231030 | 154400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 6941 |
| 213 | 20231030 | 154300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20231030 | 154200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20231030 | 154100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20231030 | 154000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20231030 | 153900 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20231030 | 153800 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20231030 | 153700 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20231030 | 153600 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20231030 | 153500 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20231030 | 153400 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20231030 | 153300 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20231030 | 153200 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20231030 | 153100 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20231030 | 153000 | 4688044200 | 21600 | 21600 | 21600 | 21600 | 6941 |
| 227 | 20231030 | 152900 | 4538118600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20231030 | 152800 | 4538118600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20231030 | 152700 | 4538118600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20231030 | 152600 | 4538118600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20231030 | 152500 | 4538118600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20231030 | 152400 | 4538118600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20231030 | 152300 | 4538118600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20231030 | 152200 | 4538118600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20231030 | 152100 | 4538118600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20231030 | 152000 | 4538118600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20231030 | 151900 | 4538118600 | 21550 | 21550 | 21550 | 21500 | 984 |
| 238 | 20231030 | 151800 | 4516913450 | 21550 | 21550 | 21550 | 21500 | 337 |
| 239 | 20231030 | 151700 | 4509651300 | 21550 | 21500 | 21550 | 21450 | 398 |
| 240 | 20231030 | 151600 | 4501089550 | 21500 | 21600 | 21600 | 21500 | 240 |
| 241 | 20231030 | 151500 | 4495918900 | 21600 | 21550 | 21600 | 21550 | 642 |
| 242 | 20231030 | 151400 | 4482069750 | 21550 | 21500 | 21550 | 21500 | 351 |
| 243 | 20231030 | 151300 | 4474505750 | 21450 | 21400 | 21600 | 21400 | 7212 |
| 244 | 20231030 | 151200 | 4319779900 | 21400 | 21250 | 21400 | 21250 | 5735 |
| 245 | 20231030 | 151100 | 4197331900 | 21250 | 21300 | 21300 | 21200 | 214 |
| 246 | 20231030 | 151000 | 4192783400 | 21300 | 21150 | 21300 | 21150 | 199 |
| 247 | 20231030 | 150900 | 4188558800 | 21150 | 21150 | 21300 | 21100 | 2509 |
| 248 | 20231030 | 150800 | 4135480100 | 21200 | 21200 | 21250 | 21150 | 434 |
| 249 | 20231030 | 150700 | 4126275000 | 21200 | 21300 | 21300 | 21200 | 200 |
| 250 | 20231030 | 150600 | 4122028200 | 21300 | 21200 | 21300 | 21200 | 253 |
| 251 | 20231030 | 150500 | 4116654950 | 21200 | 21200 | 21200 | 21150 | 1371 |
| 252 | 20231030 | 150400 | 4087605200 | 21200 | 21250 | 21250 | 21200 | 441 |
| 253 | 20231030 | 150300 | 4078251300 | 21250 | 21200 | 21300 | 21200 | 311 |
| 254 | 20231030 | 150200 | 4071646250 | 21250 | 21250 | 21300 | 21250 | 319 |
| 255 | 20231030 | 150100 | 4064863700 | 21250 | 21250 | 21300 | 21200 | 304 |
| 256 | 20231030 | 150000 | 4058402050 | 21250 | 21200 | 21250 | 21200 | 288 |
| 257 | 20231030 | 145900 | 4052289300 | 21250 | 21250 | 21300 | 21200 | 397 |
| 258 | 20231030 | 145800 | 4043851400 | 21250 | 21300 | 21300 | 21250 | 151 |
| 259 | 20231030 | 145700 | 4040638950 | 21250 | 21250 | 21350 | 21200 | 848 |
| 260 | 20231030 | 145600 | 4022605050 | 21250 | 21200 | 21300 | 21200 | 185 |
| 261 | 20231030 | 145500 | 4018671450 | 21200 | 21200 | 21300 | 21200 | 157 |
| 262 | 20231030 | 145400 | 4015338650 | 21300 | 21250 | 21300 | 21200 | 331 |
| 263 | 20231030 | 145300 | 4008300900 | 21250 | 21250 | 21250 | 21250 | 120 |
| 264 | 20231030 | 145200 | 4005750900 | 21200 | 21200 | 21300 | 21200 | 187 |
| 265 | 20231030 | 145100 | 4001780200 | 21300 | 21200 | 21300 | 21200 | 305 |
| 266 | 20231030 | 145000 | 3995299750 | 21200 | 21200 | 21300 | 21200 | 209 |
| 267 | 20231030 | 144900 | 3990853950 | 21200 | 21300 | 21300 | 21200 | 1040 |
| 268 | 20231030 | 144800 | 3968767750 | 21250 | 21250 | 21350 | 21250 | 400 |
| 269 | 20231030 | 144700 | 3960250000 | 21250 | 21250 | 21300 | 21250 | 181 |
| 270 | 20231030 | 144600 | 3956400050 | 21250 | 21250 | 21300 | 21250 | 87 |
| 271 | 20231030 | 144500 | 3954550050 | 21250 | 21350 | 21350 | 21250 | 371 |
| 272 | 20231030 | 144400 | 3946644700 | 21300 | 21300 | 21300 | 21300 | 150 |
| 273 | 20231030 | 144300 | 3943449700 | 21300 | 21350 | 21400 | 21300 | 630 |
| 274 | 20231030 | 144200 | 3930001050 | 21300 | 21300 | 21400 | 21300 | 196 |
| 275 | 20231030 | 144100 | 3925817250 | 21300 | 21300 | 21400 | 21300 | 670 |
| 276 | 20231030 | 144000 | 3911542850 | 21350 | 21350 | 21350 | 21300 | 1144 |
| 277 | 20231030 | 143900 | 3887123500 | 21400 | 21350 | 21400 | 21350 | 169 |
| 278 | 20231030 | 143800 | 3883510500 | 21300 | 21350 | 21350 | 21300 | 69 |
| 279 | 20231030 | 143700 | 3882038950 | 21300 | 21350 | 21400 | 21300 | 33 |
| 280 | 20231030 | 143600 | 3881334250 | 21400 | 21400 | 21400 | 21300 | 290 |
| 281 | 20231030 | 143500 | 3875138650 | 21400 | 21350 | 21400 | 21350 | 1051 |
| 282 | 20231030 | 143400 | 3852698550 | 21300 | 21300 | 21350 | 21300 | 85 |
| 283 | 20231030 | 143300 | 3850885250 | 21350 | 21300 | 21350 | 21300 | 107 |
| 284 | 20231030 | 143200 | 3848601350 | 21350 | 21350 | 21350 | 21300 | 99 |
| 285 | 20231030 | 143100 | 3846488850 | 21300 | 21350 | 21350 | 21300 | 72 |
| 286 | 20231030 | 143000 | 3844953150 | 21350 | 21300 | 21350 | 21250 | 147 |
| 287 | 20231030 | 142900 | 3841820850 | 21250 | 21250 | 21250 | 21250 | 54 |
| 288 | 20231030 | 142800 | 3840673350 | 21250 | 21250 | 21300 | 21200 | 49 |
| 289 | 20231030 | 142700 | 3839631200 | 21300 | 21300 | 21350 | 21300 | 378 |
| 290 | 20231030 | 142600 | 3831572000 | 21300 | 21250 | 21300 | 21250 | 170 |
| 291 | 20231030 | 142500 | 3827954200 | 21250 | 21350 | 21350 | 21250 | 74 |
| 292 | 20231030 | 142400 | 3826378750 | 21350 | 21250 | 21350 | 21200 | 1121 |
| 293 | 20231030 | 142300 | 3802454150 | 21200 | 21350 | 21350 | 21200 | 593 |
| 294 | 20231030 | 142200 | 3789840150 | 21250 | 21300 | 21300 | 21250 | 234 |
| 295 | 20231030 | 142100 | 3784865550 | 21350 | 21350 | 21350 | 21300 | 118 |
| 296 | 20231030 | 142000 | 3782346450 | 21300 | 21300 | 21300 | 21250 | 127 |
| 297 | 20231030 | 141900 | 3779643250 | 21350 | 21250 | 21350 | 21250 | 20 |
| 298 | 20231030 | 141800 | 3779217650 | 21400 | 21300 | 21400 | 21250 | 1969 |
| 299 | 20231030 | 141700 | 3737206350 | 21250 | 21250 | 21250 | 21250 | 60 |
| 300 | 20231030 | 141600 | 3735931350 | 21300 | 21200 | 21300 | 21200 | 106 |
| 301 | 20231030 | 141500 | 3733678100 | 21300 | 21250 | 21300 | 21200 | 156 |
| 302 | 20231030 | 141400 | 3730358800 | 21250 | 21250 | 21250 | 21200 | 138 |
| 303 | 20231030 | 141300 | 3727428650 | 21250 | 21200 | 21250 | 21200 | 133 |
| 304 | 20231030 | 141200 | 3724606100 | 21200 | 21200 | 21350 | 21150 | 1373 |
| 305 | 20231030 | 141100 | 3695542850 | 21200 | 21250 | 21300 | 21200 | 2706 |
| 306 | 20231030 | 141000 | 3637924750 | 21250 | 21250 | 21250 | 21200 | 34 |
| 307 | 20231030 | 140900 | 3637202750 | 21250 | 21300 | 21350 | 21200 | 300 |
| 308 | 20231030 | 140800 | 3630818600 | 21250 | 21250 | 21300 | 21250 | 44 |
| 309 | 20231030 | 140700 | 3629882400 | 21350 | 21300 | 21350 | 21250 | 164 |
| 310 | 20231030 | 140600 | 3626388250 | 21250 | 21300 | 21350 | 21250 | 240 |
| 311 | 20231030 | 140500 | 3621274550 | 21300 | 21300 | 21300 | 21250 | 93 |
| 312 | 20231030 | 140400 | 3619295100 | 21250 | 21350 | 21350 | 21250 | 245 |
| 313 | 20231030 | 140300 | 3614081300 | 21350 | 21300 | 21350 | 21250 | 184 |
| 314 | 20231030 | 140200 | 3610159000 | 21250 | 21300 | 21300 | 21250 | 70 |
| 315 | 20231030 | 140100 | 3608668250 | 21350 | 21300 | 21350 | 21300 | 57 |
| 316 | 20231030 | 140000 | 3607451800 | 21250 | 21250 | 21350 | 21250 | 223 |
| 317 | 20231030 | 135900 | 3602697550 | 21250 | 21300 | 21300 | 21250 | 44 |
| 318 | 20231030 | 135800 | 3601761150 | 21250 | 21250 | 21300 | 21250 | 155 |
| 319 | 20231030 | 135700 | 3598464900 | 21300 | 21300 | 21350 | 21250 | 196 |
| 320 | 20231030 | 135600 | 3594286900 | 21300 | 21350 | 21350 | 21250 | 109 |
| 321 | 20231030 | 135500 | 3591964050 | 21300 | 21250 | 21300 | 21250 | 31 |
| 322 | 20231030 | 135400 | 3591303800 | 21250 | 21250 | 21350 | 21250 | 164 |
| 323 | 20231030 | 135300 | 3587807850 | 21300 | 21300 | 21350 | 21250 | 162 |
| 324 | 20231030 | 135200 | 3584356700 | 21350 | 21300 | 21350 | 21250 | 70 |
| 325 | 20231030 | 135100 | 3582867500 | 21300 | 21300 | 21350 | 21250 | 304 |
| 326 | 20231030 | 135000 | 3576390950 | 21200 | 21250 | 21350 | 21200 | 2021 |
| 327 | 20231030 | 134900 | 3533252900 | 21250 | 21300 | 21300 | 21200 | 176 |
| 328 | 20231030 | 134800 | 3529513050 | 21200 | 21300 | 21350 | 21200 | 241 |
| 329 | 20231030 | 134700 | 3524387950 | 21200 | 21250 | 21250 | 21200 | 44 |
| 330 | 20231030 | 134600 | 3523453650 | 21350 | 21250 | 21350 | 21200 | 92 |
| 331 | 20231030 | 134500 | 3521494750 | 21350 | 21250 | 21350 | 21250 | 161 |
| 332 | 20231030 | 134400 | 3518060750 | 21350 | 21200 | 21350 | 21200 | 78 |
| 333 | 20231030 | 134300 | 3516401150 | 21300 | 21300 | 21300 | 21200 | 164 |
| 334 | 20231030 | 134200 | 3512918150 | 21300 | 21200 | 21300 | 21200 | 328 |
| 335 | 20231030 | 134100 | 3505954300 | 21150 | 21200 | 21200 | 21150 | 307 |
| 336 | 20231030 | 134000 | 3499447350 | 21200 | 21200 | 21200 | 21150 | 652 |
| 337 | 20231030 | 133900 | 3485628400 | 21200 | 21300 | 21350 | 21200 | 1053 |
| 338 | 20231030 | 133800 | 3463291600 | 21300 | 21250 | 21300 | 21250 | 177 |
| 339 | 20231030 | 133700 | 3459522700 | 21250 | 21250 | 21350 | 21250 | 120 |
| 340 | 20231030 | 133600 | 3456965600 | 21250 | 21250 | 21350 | 21250 | 173 |
| 341 | 20231030 | 133500 | 3453284400 | 21250 | 21250 | 21300 | 21250 | 115 |
| 342 | 20231030 | 133400 | 3450837800 | 21300 | 21250 | 21300 | 21250 | 36 |
| 343 | 20231030 | 133300 | 3450071350 | 21300 | 21300 | 21300 | 21250 | 476 |
| 344 | 20231030 | 133200 | 3439933900 | 21300 | 21350 | 21400 | 21300 | 657 |
| 345 | 20231030 | 133100 | 3425906050 | 21400 | 21400 | 21400 | 21350 | 59 |
| 346 | 20231030 | 133000 | 3424643750 | 21400 | 21350 | 21400 | 21350 | 148 |
| 347 | 20231030 | 132900 | 3421477950 | 21350 | 21350 | 21400 | 21350 | 109 |
| 348 | 20231030 | 132800 | 3419148800 | 21350 | 21400 | 21400 | 21350 | 145 |
| 349 | 20231030 | 132700 | 3416046850 | 21400 | 21350 | 21400 | 21350 | 96 |
| 350 | 20231030 | 132600 | 3413994000 | 21400 | 21400 | 21400 | 21350 | 146 |
| 351 | 20231030 | 132500 | 3410872350 | 21350 | 21400 | 21400 | 21350 | 52 |
| 352 | 20231030 | 132400 | 3409760050 | 21400 | 21350 | 21400 | 21300 | 208 |
| 353 | 20231030 | 132300 | 3405315600 | 21300 | 21350 | 21350 | 21300 | 234 |
| 354 | 20231030 | 132200 | 3400321750 | 21350 | 21350 | 21350 | 21300 | 1790 |
| 355 | 20231030 | 132100 | 3362105450 | 21350 | 21300 | 21350 | 21300 | 156 |
| 356 | 20231030 | 132000 | 3358776050 | 21300 | 21250 | 21300 | 21250 | 218 |
| 357 | 20231030 | 131900 | 3354133250 | 21250 | 21250 | 21300 | 21250 | 90 |
| 358 | 20231030 | 131800 | 3352216850 | 21300 | 21250 | 21300 | 21250 | 187 |
| 359 | 20231030 | 131700 | 3348236900 | 21250 | 21250 | 21300 | 21250 | 196 |
| 360 | 20231030 | 131600 | 3344062650 | 21250 | 21300 | 21300 | 21250 | 524 |
| 361 | 20231030 | 131500 | 3332902700 | 21300 | 21250 | 21300 | 21200 | 237 |
| 362 | 20231030 | 131400 | 3327858700 | 21300 | 21250 | 21300 | 21250 | 98 |
| 363 | 20231030 | 131300 | 3325774800 | 21250 | 21250 | 21300 | 21250 | 56 |
| 364 | 20231030 | 131200 | 3324583400 | 21300 | 21300 | 21300 | 21250 | 234 |
| 365 | 20231030 | 131100 | 3319602300 | 21250 | 21250 | 21250 | 21250 | 42 |
| 366 | 20231030 | 131000 | 3318709800 | 21250 | 21250 | 21300 | 21250 | 100 |
| 367 | 20231030 | 130900 | 3316580900 | 21250 | 21250 | 21300 | 21250 | 145 |
| 368 | 20231030 | 130800 | 3313495150 | 21300 | 21300 | 21300 | 21250 | 73 |
| 369 | 20231030 | 130700 | 3311940850 | 21300 | 21250 | 21300 | 21250 | 46 |
| 370 | 20231030 | 130600 | 3310962150 | 21300 | 21250 | 21300 | 21250 | 150 |
| 371 | 20231030 | 130500 | 3307770000 | 21200 | 21200 | 21250 | 21200 | 103 |
| 372 | 20231030 | 130400 | 3305583950 | 21250 | 21300 | 21300 | 21200 | 73 |
| 373 | 20231030 | 130300 | 3304033050 | 21200 | 21250 | 21350 | 21200 | 211 |
| 374 | 20231030 | 130200 | 3299541050 | 21250 | 21250 | 21250 | 21250 | 8 |
| 375 | 20231030 | 130100 | 3299371050 | 21250 | 21200 | 21300 | 21200 | 103 |
| 376 | 20231030 | 130000 | 3297182050 | 21300 | 21250 | 21300 | 21250 | 57 |
| 377 | 20231030 | 125900 | 3295969200 | 21250 | 21250 | 21250 | 21200 | 95 |
| 378 | 20231030 | 125800 | 3293950650 | 21200 | 21250 | 21250 | 21200 | 5710 |
| 379 | 20231030 | 125700 | 3172624250 | 21300 | 21350 | 21350 | 21250 | 2404 |
| 380 | 20231030 | 125600 | 3121511850 | 21350 | 21300 | 21350 | 21300 | 21 |
| 381 | 20231030 | 125500 | 3121063950 | 21300 | 21200 | 21300 | 21200 | 593 |
| 382 | 20231030 | 125400 | 3108463800 | 21300 | 21250 | 21300 | 21200 | 530 |
| 383 | 20231030 | 125300 | 3097202750 | 21250 | 21250 | 21250 | 21250 | 8 |
| 384 | 20231030 | 125200 | 3097032750 | 21250 | 21250 | 21300 | 21250 | 110 |
| 385 | 20231030 | 125100 | 3094692550 | 21250 | 21200 | 21300 | 21200 | 462 |
| 386 | 20231030 | 125000 | 3084878100 | 21200 | 21250 | 21300 | 21200 | 372 |
| 387 | 20231030 | 124900 | 3076970850 | 21250 | 21300 | 21300 | 21250 | 486 |
| 388 | 20231030 | 124800 | 3066641850 | 21300 | 21250 | 21300 | 21250 | 53 |
| 389 | 20231030 | 124700 | 3065514050 | 21300 | 21250 | 21300 | 21250 | 90 |
| 390 | 20231030 | 124600 | 3063597550 | 21250 | 21250 | 21300 | 21250 | 113 |
| 391 | 20231030 | 124500 | 3061194850 | 21300 | 21250 | 21300 | 21250 | 128 |
| 392 | 20231030 | 124400 | 3058469700 | 21250 | 21250 | 21250 | 21250 | 35 |
| 393 | 20231030 | 124300 | 3057725950 | 21300 | 21250 | 21300 | 21250 | 162 |
| 394 | 20231030 | 124200 | 3054279200 | 21300 | 21250 | 21300 | 21250 | 90 |
| 395 | 20231030 | 124100 | 3052363700 | 21300 | 21300 | 21300 | 21250 | 104 |
| 396 | 20231030 | 124000 | 3050150300 | 21250 | 21300 | 21300 | 21250 | 50 |
| 397 | 20231030 | 123900 | 3049086450 | 21300 | 21300 | 21350 | 21250 | 68 |
| 398 | 20231030 | 123800 | 3047637800 | 21350 | 21300 | 21350 | 21250 | 262 |
| 399 | 20231030 | 123700 | 3042055000 | 21300 | 21350 | 21350 | 21300 | 365 |
| 400 | 20231030 | 123600 | 3034280100 | 21350 | 21300 | 21350 | 21300 | 263 |
| 401 | 20231030 | 123500 | 3028672550 | 21350 | 21300 | 21350 | 21300 | 84 |
| 402 | 20231030 | 123400 | 3026881500 | 21350 | 21300 | 21350 | 21300 | 103 |
| 403 | 20231030 | 123300 | 3024683900 | 21350 | 21300 | 21350 | 21300 | 166 |
| 404 | 20231030 | 123200 | 3021145950 | 21350 | 21300 | 21350 | 21300 | 171 |
| 405 | 20231030 | 123100 | 3017499200 | 21350 | 21350 | 21350 | 21350 | 155 |
| 406 | 20231030 | 123000 | 3014189950 | 21400 | 21400 | 21400 | 21350 | 94 |
| 407 | 20231030 | 122900 | 3012179850 | 21400 | 21400 | 21400 | 21350 | 567 |
| 408 | 20231030 | 122800 | 3000070600 | 21400 | 21400 | 21400 | 21400 | 53 |
| 409 | 20231030 | 122700 | 2998936400 | 21350 | 21400 | 21400 | 21350 | 176 |
| 410 | 20231030 | 122600 | 2995172100 | 21350 | 21400 | 21400 | 21350 | 31 |
| 411 | 20231030 | 122500 | 2994508850 | 21400 | 21350 | 21400 | 21300 | 568 |
| 412 | 20231030 | 122400 | 2982381050 | 21350 | 21350 | 21350 | 21300 | 230 |
| 413 | 20231030 | 122300 | 2977477850 | 21300 | 21350 | 21350 | 21300 | 182 |
| 414 | 20231030 | 122200 | 2973596900 | 21300 | 21350 | 21350 | 21300 | 109 |
| 415 | 20231030 | 122100 | 2971273000 | 21350 | 21350 | 21350 | 21300 | 81 |
| 416 | 20231030 | 122000 | 2969545200 | 21350 | 21350 | 21350 | 21300 | 934 |
| 417 | 20231030 | 121900 | 2949631200 | 21350 | 21300 | 21350 | 21300 | 83 |
| 418 | 20231030 | 121800 | 2947861150 | 21350 | 21350 | 21350 | 21300 | 168 |
| 419 | 20231030 | 121700 | 2944276350 | 21300 | 21350 | 21350 | 21300 | 36 |
| 420 | 20231030 | 121600 | 2943508700 | 21350 | 21300 | 21350 | 21300 | 126 |
| 421 | 20231030 | 121500 | 2940821250 | 21250 | 21300 | 21300 | 21250 | 109 |
| 422 | 20231030 | 121400 | 2938501100 | 21250 | 21300 | 21300 | 21250 | 316 |
| 423 | 20231030 | 121300 | 2931785300 | 21300 | 21200 | 21300 | 21200 | 156 |
| 424 | 20231030 | 121200 | 2928474000 | 21200 | 21250 | 21300 | 21200 | 294 |
| 425 | 20231030 | 121100 | 2922222550 | 21300 | 21250 | 21300 | 21250 | 174 |
| 426 | 20231030 | 121000 | 2918521350 | 21150 | 21300 | 21300 | 21150 | 2184 |
| 427 | 20231030 | 120900 | 2872250600 | 21300 | 21300 | 21300 | 21200 | 2158 |
| 428 | 20231030 | 120800 | 2826470050 | 21300 | 21300 | 21350 | 21300 | 141 |
| 429 | 20231030 | 120700 | 2823465700 | 21350 | 21400 | 21400 | 21300 | 132 |
| 430 | 20231030 | 120600 | 2820645350 | 21400 | 21350 | 21400 | 21350 | 59 |
| 431 | 20231030 | 120500 | 2819384050 | 21350 | 21350 | 21350 | 21350 | 57 |
| 432 | 20231030 | 120400 | 2818167100 | 21400 | 21400 | 21400 | 21250 | 103 |
| 433 | 20231030 | 120300 | 2815966050 | 21400 | 21400 | 21400 | 21400 | 63 |
| 434 | 20231030 | 120200 | 2814617850 | 21400 | 21400 | 21400 | 21400 | 49 |
| 435 | 20231030 | 120100 | 2813569250 | 21300 | 21350 | 21350 | 21300 | 32 |
| 436 | 20231030 | 120000 | 2812886900 | 21300 | 21400 | 21400 | 21300 | 217 |
| 437 | 20231030 | 115900 | 2808249950 | 21400 | 21350 | 21400 | 21350 | 78 |
| 438 | 20231030 | 115800 | 2806581950 | 21400 | 21400 | 21400 | 21350 | 109 |
| 439 | 20231030 | 115700 | 2804250950 | 21400 | 21400 | 21400 | 21400 | 79 |
| 440 | 20231030 | 115600 | 2802560350 | 21400 | 21400 | 21400 | 21400 | 34 |
| 441 | 20231030 | 115500 | 2801832750 | 21350 | 21400 | 21400 | 21350 | 146 |
| 442 | 20231030 | 115400 | 2798712450 | 21350 | 21400 | 21400 | 21350 | 86 |
| 443 | 20231030 | 115300 | 2796873500 | 21400 | 21350 | 21400 | 21300 | 122 |
| 444 | 20231030 | 115200 | 2794269500 | 21400 | 21400 | 21400 | 21400 | 45 |
| 445 | 20231030 | 115100 | 2793306500 | 21400 | 21350 | 21400 | 21350 | 117 |
| 446 | 20231030 | 115000 | 2790803250 | 21250 | 21350 | 21350 | 21250 | 32 |
| 447 | 20231030 | 114900 | 2790121400 | 21400 | 21400 | 21400 | 21400 | 53 |
| 448 | 20231030 | 114800 | 2788987200 | 21400 | 21300 | 21400 | 21300 | 146 |
| 449 | 20231030 | 114700 | 2785866850 | 21300 | 21400 | 21400 | 21300 | 76 |
| 450 | 20231030 | 114600 | 2784242900 | 21400 | 21400 | 21400 | 21400 | 46 |
| 451 | 20231030 | 114500 | 2783258500 | 21400 | 21400 | 21400 | 21400 | 181 |
| 452 | 20231030 | 114400 | 2779385100 | 21300 | 21400 | 21400 | 21300 | 1351 |
| 453 | 20231030 | 114300 | 2750600350 | 21400 | 21400 | 21400 | 21400 | 30 |
| 454 | 20231030 | 114200 | 2749958350 | 21400 | 21400 | 21400 | 21350 | 95 |
| 455 | 20231030 | 114100 | 2747926800 | 21400 | 21400 | 21400 | 21350 | 448 |
| 456 | 20231030 | 114000 | 2738341200 | 21400 | 21350 | 21400 | 21350 | 752 |
| 457 | 20231030 | 113900 | 2722250750 | 21350 | 21350 | 21350 | 21350 | 104 |
| 458 | 20231030 | 113800 | 2720030350 | 21300 | 21300 | 21350 | 21300 | 56 |
| 459 | 20231030 | 113700 | 2718836850 | 21300 | 21400 | 21400 | 21300 | 481 |
| 460 | 20231030 | 113600 | 2708565500 | 21400 | 21350 | 21400 | 21350 | 115 |
| 461 | 20231030 | 113500 | 2706106100 | 21400 | 21400 | 21400 | 21400 | 100 |
| 462 | 20231030 | 113400 | 2703966100 | 21400 | 21400 | 21400 | 21350 | 185 |
| 463 | 20231030 | 113300 | 2700014200 | 21400 | 21400 | 21400 | 21350 | 1130 |
| 464 | 20231030 | 113200 | 2675868650 | 21450 | 21450 | 21450 | 21450 | 47 |
| 465 | 20231030 | 113100 | 2674860500 | 21450 | 21400 | 21450 | 21400 | 215 |
| 466 | 20231030 | 113000 | 2670258750 | 21450 | 21400 | 21450 | 21400 | 346 |
| 467 | 20231030 | 112900 | 2662852250 | 21450 | 21450 | 21450 | 21450 | 51 |
| 468 | 20231030 | 112800 | 2661758300 | 21400 | 21450 | 21450 | 21400 | 117 |
| 469 | 20231030 | 112700 | 2659248700 | 21400 | 21400 | 21450 | 21300 | 834 |
| 470 | 20231030 | 112600 | 2641403050 | 21400 | 21400 | 21400 | 21350 | 258 |
| 471 | 20231030 | 112500 | 2635891800 | 21350 | 21350 | 21350 | 21350 | 44 |
| 472 | 20231030 | 112400 | 2634952400 | 21300 | 21350 | 21400 | 21300 | 310 |
| 473 | 20231030 | 112300 | 2628328500 | 21400 | 21400 | 21400 | 21400 | 18 |
| 474 | 20231030 | 112200 | 2627943300 | 21450 | 21400 | 21450 | 21400 | 480 |
| 475 | 20231030 | 112100 | 2617666450 | 21350 | 21350 | 21400 | 21350 | 457 |
| 476 | 20231030 | 112000 | 2607897000 | 21350 | 21350 | 21350 | 21350 | 29 |
| 477 | 20231030 | 111900 | 2607277850 | 21350 | 21300 | 21350 | 21250 | 154 |
| 478 | 20231030 | 111800 | 2603995500 | 21350 | 21350 | 21350 | 21300 | 82 |
| 479 | 20231030 | 111700 | 2602244850 | 21350 | 21350 | 21350 | 21350 | 128 |
| 480 | 20231030 | 111600 | 2599512050 | 21350 | 21350 | 21350 | 21200 | 63 |
| 481 | 20231030 | 111500 | 2598170950 | 21350 | 21300 | 21350 | 21300 | 199 |
| 482 | 20231030 | 111400 | 2593929200 | 21300 | 21300 | 21300 | 21300 | 385 |
| 483 | 20231030 | 111300 | 2585728700 | 21300 | 21250 | 21300 | 21250 | 590 |
| 484 | 20231030 | 111200 | 2573164350 | 21300 | 21300 | 21300 | 21300 | 129 |
| 485 | 20231030 | 111100 | 2570416650 | 21300 | 21300 | 21300 | 21300 | 131 |
| 486 | 20231030 | 111000 | 2567626350 | 21300 | 21300 | 21300 | 21250 | 127 |
| 487 | 20231030 | 110900 | 2564922850 | 21300 | 21300 | 21300 | 21300 | 80 |
| 488 | 20231030 | 110800 | 2563218850 | 21300 | 21300 | 21300 | 21300 | 90 |
| 489 | 20231030 | 110700 | 2561301850 | 21250 | 21350 | 21350 | 21250 | 37 |
| 490 | 20231030 | 110600 | 2560515300 | 21350 | 21300 | 21350 | 21300 | 83 |
| 491 | 20231030 | 110500 | 2558744350 | 21300 | 21250 | 21300 | 21250 | 101 |
| 492 | 20231030 | 110400 | 2556593100 | 21250 | 21350 | 21350 | 21250 | 179 |
| 493 | 20231030 | 110300 | 2552780500 | 21350 | 21300 | 21350 | 21250 | 1911 |
| 494 | 20231030 | 110200 | 2512100750 | 21300 | 21250 | 21300 | 21150 | 475 |
| 495 | 20231030 | 110100 | 2502007800 | 21250 | 21250 | 21250 | 21250 | 477 |
| 496 | 20231030 | 110000 | 2491871550 | 21250 | 21300 | 21300 | 21250 | 111 |
| 497 | 20231030 | 105900 | 2489511900 | 21300 | 21350 | 21350 | 21200 | 402 |
| 498 | 20231030 | 105800 | 2480944050 | 21300 | 21300 | 21300 | 21200 | 1801 |
| 499 | 20231030 | 105700 | 2442625150 | 21300 | 21350 | 21350 | 21250 | 709 |
| 500 | 20231030 | 105600 | 2427546250 | 21300 | 21350 | 21350 | 21300 | 532 |
| 501 | 20231030 | 105500 | 2416204250 | 21350 | 21250 | 21350 | 21250 | 302 |
| 502 | 20231030 | 105400 | 2409770100 | 21300 | 21250 | 21300 | 21250 | 680 |
| 503 | 20231030 | 105300 | 2395309750 | 21250 | 21200 | 21250 | 21200 | 136 |
| 504 | 20231030 | 105200 | 2392426300 | 21200 | 21100 | 21200 | 21050 | 1119 |
| 505 | 20231030 | 105100 | 2368822850 | 21050 | 21100 | 21100 | 21050 | 144 |
| 506 | 20231030 | 105000 | 2365789400 | 21050 | 21100 | 21150 | 21050 | 139 |
| 507 | 20231030 | 104900 | 2362858050 | 21150 | 21150 | 21150 | 21100 | 586 |
| 508 | 20231030 | 104800 | 2350489300 | 21150 | 21200 | 21200 | 21100 | 363 |
| 509 | 20231030 | 104700 | 2342807600 | 21200 | 21200 | 21200 | 21150 | 104 |
| 510 | 20231030 | 104600 | 2340604400 | 21150 | 21150 | 21200 | 21150 | 179 |
| 511 | 20231030 | 104500 | 2336812350 | 21200 | 21200 | 21200 | 21150 | 380 |
| 512 | 20231030 | 104400 | 2328770400 | 21200 | 21200 | 21250 | 21200 | 287 |
| 513 | 20231030 | 104300 | 2322685650 | 21250 | 21150 | 21250 | 21150 | 282 |
| 514 | 20231030 | 104200 | 2316707450 | 21200 | 21250 | 21250 | 21100 | 585 |
| 515 | 20231030 | 104100 | 2304336050 | 21250 | 21250 | 21250 | 21250 | 19 |
| 516 | 20231030 | 104000 | 2303932300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 517 | 20231030 | 103900 | 2303932300 | 21250 | 21200 | 21250 | 21150 | 269 |
| 518 | 20231030 | 103800 | 2298235300 | 21250 | 21200 | 21250 | 21200 | 94 |
| 519 | 20231030 | 103700 | 2296241300 | 21250 | 21250 | 21250 | 21200 | 40 |
| 520 | 20231030 | 103600 | 2295391650 | 21250 | 21300 | 21350 | 21100 | 1456 |
| 521 | 20231030 | 103500 | 2264469250 | 21250 | 21200 | 21300 | 21200 | 375 |
| 522 | 20231030 | 103400 | 2256504750 | 21050 | 21150 | 21200 | 21050 | 88 |
| 523 | 20231030 | 103300 | 2254649350 | 21150 | 21050 | 21150 | 21000 | 259 |
| 524 | 20231030 | 103200 | 2249201800 | 21100 | 21100 | 21100 | 21050 | 108 |
| 525 | 20231030 | 103100 | 2246928250 | 21050 | 21150 | 21150 | 21050 | 617 |
| 526 | 20231030 | 103000 | 2233934400 | 21150 | 21100 | 21150 | 21050 | 372 |
| 527 | 20231030 | 102900 | 2226093500 | 21100 | 21100 | 21100 | 21100 | 26 |
| 528 | 20231030 | 102800 | 2225544900 | 21100 | 21200 | 21200 | 21100 | 59 |
| 529 | 20231030 | 102700 | 2224297900 | 21100 | 21100 | 21150 | 21100 | 239 |
| 530 | 20231030 | 102600 | 2219254000 | 21150 | 21200 | 21200 | 21100 | 683 |
| 531 | 20231030 | 102500 | 2204820500 | 21200 | 21250 | 21250 | 21150 | 929 |
| 532 | 20231030 | 102400 | 2185116950 | 21200 | 21200 | 21200 | 21150 | 191 |
| 533 | 20231030 | 102300 | 2181074950 | 21250 | 21150 | 21250 | 21150 | 1177 |
| 534 | 20231030 | 102200 | 2156140250 | 21150 | 21000 | 21200 | 21000 | 2709 |
| 535 | 20231030 | 102100 | 2099034300 | 21050 | 21050 | 21050 | 21000 | 643 |
| 536 | 20231030 | 102000 | 2085509500 | 21000 | 21000 | 21000 | 20950 | 995 |
| 537 | 20231030 | 101900 | 2064620950 | 21000 | 20950 | 21000 | 20950 | 278 |
| 538 | 20231030 | 101800 | 2058795250 | 20950 | 20950 | 21000 | 20900 | 254 |
| 539 | 20231030 | 101700 | 2053481300 | 20950 | 20850 | 20950 | 20850 | 494 |
| 540 | 20231030 | 101600 | 2043154450 | 20900 | 20900 | 20900 | 20850 | 40 |
| 541 | 20231030 | 101500 | 2042320050 | 20900 | 20900 | 20950 | 20850 | 831 |
| 542 | 20231030 | 101400 | 2024950900 | 20950 | 20950 | 21000 | 20950 | 324 |
| 543 | 20231030 | 101300 | 2018163000 | 20950 | 20950 | 21000 | 20950 | 1479 |
| 544 | 20231030 | 101200 | 1987166900 | 20950 | 20800 | 20950 | 20800 | 8241 |
| 545 | 20231030 | 101100 | 1815040650 | 20800 | 20800 | 20800 | 20750 | 36 |
| 546 | 20231030 | 101000 | 1814292500 | 20800 | 20800 | 20800 | 20800 | 70 |
| 547 | 20231030 | 100900 | 1812836500 | 20750 | 20850 | 20850 | 20750 | 200 |
| 548 | 20231030 | 100800 | 1808676600 | 20800 | 20750 | 20850 | 20750 | 148 |
| 549 | 20231030 | 100700 | 1805600750 | 20750 | 20850 | 20850 | 20750 | 22 |
| 550 | 20231030 | 100600 | 1805143650 | 20750 | 20800 | 20800 | 20750 | 235 |
| 551 | 20231030 | 100500 | 1800264400 | 20800 | 20850 | 20850 | 20800 | 289 |
| 552 | 20231030 | 100400 | 1794253150 | 20850 | 20850 | 20850 | 20800 | 324 |
| 553 | 20231030 | 100300 | 1787512750 | 20800 | 20850 | 20850 | 20800 | 199 |
| 554 | 20231030 | 100200 | 1783373200 | 20800 | 20800 | 20800 | 20800 | 78 |
| 555 | 20231030 | 100100 | 1781750800 | 20850 | 20800 | 20850 | 20800 | 133 |
| 556 | 20231030 | 100000 | 1778980550 | 20750 | 20750 | 20850 | 20750 | 1604 |
| 557 | 20231030 | 095900 | 1745627650 | 20750 | 20750 | 20750 | 20700 | 1492 |
| 558 | 20231030 | 095800 | 1714676500 | 20750 | 20700 | 20750 | 20650 | 1073 |
| 559 | 20231030 | 095700 | 1692470250 | 20700 | 20600 | 20700 | 20600 | 1653 |
| 560 | 20231030 | 095600 | 1658347950 | 20600 | 20650 | 20650 | 20600 | 83 |
| 561 | 20231030 | 095500 | 1656637100 | 20600 | 20650 | 20650 | 20600 | 262 |
| 562 | 20231030 | 095400 | 1651234300 | 20600 | 20600 | 20650 | 20550 | 1790 |
| 563 | 20231030 | 095300 | 1614361200 | 20600 | 20650 | 20650 | 20600 | 459 |
| 564 | 20231030 | 095200 | 1604886500 | 20700 | 20700 | 20700 | 20650 | 34 |
| 565 | 20231030 | 095100 | 1604182750 | 20700 | 20600 | 20700 | 20600 | 241 |
| 566 | 20231030 | 095000 | 1599217350 | 20700 | 20600 | 20700 | 20600 | 1134 |
| 567 | 20231030 | 094900 | 1575796250 | 20600 | 20650 | 20650 | 20600 | 60 |
| 568 | 20231030 | 094800 | 1574559700 | 20600 | 20600 | 20650 | 20600 | 894 |
| 569 | 20231030 | 094700 | 1556142650 | 20600 | 20650 | 20700 | 20600 | 522 |
| 570 | 20231030 | 094600 | 1545364950 | 20700 | 20700 | 20750 | 20650 | 477 |
| 571 | 20231030 | 094500 | 1535497950 | 20700 | 20750 | 20750 | 20600 | 201 |
| 572 | 20231030 | 094400 | 1531339400 | 20750 | 20650 | 20750 | 20600 | 340 |
| 573 | 20231030 | 094300 | 1524334450 | 20750 | 20650 | 20750 | 20600 | 1259 |
| 574 | 20231030 | 094200 | 1498335750 | 20750 | 20750 | 20750 | 20600 | 830 |
| 575 | 20231030 | 094100 | 1481220950 | 20750 | 20750 | 20800 | 20700 | 133 |
| 576 | 20231030 | 094000 | 1478466100 | 20800 | 20800 | 20800 | 20700 | 163 |
| 577 | 20231030 | 093900 | 1475082950 | 20700 | 20600 | 20800 | 20550 | 2867 |
| 578 | 20231030 | 093800 | 1415978150 | 20600 | 20600 | 20600 | 20550 | 990 |
| 579 | 20231030 | 093700 | 1395605800 | 20600 | 20650 | 20650 | 20600 | 2098 |
| 580 | 20231030 | 093600 | 1352384100 | 20600 | 20650 | 20750 | 20600 | 3194 |
| 581 | 20231030 | 093500 | 1286421150 | 20700 | 20750 | 20800 | 20700 | 914 |
| 582 | 20231030 | 093400 | 1267455700 | 20750 | 20600 | 20750 | 20600 | 517 |
| 583 | 20231030 | 093300 | 1256784450 | 20600 | 20750 | 20750 | 20600 | 826 |
| 584 | 20231030 | 093200 | 1239721800 | 20700 | 20700 | 20750 | 20600 | 362 |
| 585 | 20231030 | 093100 | 1232241100 | 20700 | 20600 | 20700 | 20550 | 1295 |
| 586 | 20231030 | 093000 | 1205554250 | 20600 | 20750 | 20750 | 20600 | 7090 |
| 587 | 20231030 | 092900 | 1059021350 | 20750 | 20750 | 20800 | 20700 | 1930 |
| 588 | 20231030 | 092800 | 1018973000 | 20750 | 20800 | 20850 | 20750 | 1447 |
| 589 | 20231030 | 092700 | 988887600 | 20850 | 20850 | 20900 | 20800 | 325 |
| 590 | 20231030 | 092600 | 982112050 | 20900 | 20900 | 20900 | 20800 | 1819 |
| 591 | 20231030 | 092500 | 944181700 | 20900 | 21000 | 21000 | 20850 | 517 |
| 592 | 20231030 | 092400 | 933379450 | 21000 | 21050 | 21050 | 20900 | 3761 |
| 593 | 20231030 | 092300 | 854558900 | 21050 | 20950 | 21050 | 20950 | 860 |
| 594 | 20231030 | 092200 | 836529250 | 20950 | 20950 | 20950 | 20900 | 186 |
| 595 | 20231030 | 092100 | 832634150 | 20950 | 20900 | 20950 | 20900 | 212 |
| 596 | 20231030 | 092000 | 828199300 | 20950 | 20900 | 20950 | 20900 | 111 |
| 597 | 20231030 | 091900 | 825878700 | 20950 | 20850 | 20950 | 20800 | 1574 |
| 598 | 20231030 | 091800 | 793057200 | 20850 | 20800 | 20850 | 20750 | 164 |
| 599 | 20231030 | 091700 | 789649050 | 20850 | 20850 | 20850 | 20750 | 1112 |
| 600 | 20231030 | 091600 | 766571650 | 20850 | 20850 | 20850 | 20750 | 1780 |
| 601 | 20231030 | 091500 | 729544150 | 20850 | 20800 | 20850 | 20750 | 1036 |
| 602 | 20231030 | 091400 | 708001500 | 20750 | 20750 | 20850 | 20750 | 1298 |
| 603 | 20231030 | 091300 | 681020700 | 20750 | 20750 | 20800 | 20700 | 2220 |
| 604 | 20231030 | 091200 | 635043250 | 20800 | 20800 | 20850 | 20750 | 1745 |
| 605 | 20231030 | 091100 | 598814800 | 20850 | 20850 | 20900 | 20750 | 1761 |
| 606 | 20231030 | 091000 | 562235800 | 20850 | 20850 | 20950 | 20800 | 2370 |
| 607 | 20231030 | 090900 | 512826750 | 20850 | 20750 | 20850 | 20750 | 2224 |
| 608 | 20231030 | 090800 | 466556900 | 20750 | 20900 | 21050 | 20700 | 3838 |
| 609 | 20231030 | 090700 | 386715300 | 20950 | 21100 | 21150 | 20950 | 3148 |
| 610 | 20231030 | 090600 | 320521800 | 21100 | 21250 | 21250 | 21100 | 863 |
| 611 | 20231030 | 090500 | 302297850 | 21200 | 21200 | 21250 | 21100 | 1064 |
| 612 | 20231030 | 090400 | 279774300 | 21200 | 21250 | 21300 | 21200 | 1555 |
| 613 | 20231030 | 090300 | 246786200 | 21250 | 21350 | 21350 | 21200 | 2199 |
| 614 | 20231030 | 090200 | 199922450 | 21350 | 21400 | 21500 | 21350 | 1347 |
| 615 | 20231030 | 090100 | 171089000 | 21450 | 21450 | 21600 | 21450 | 3601 |
| 616 | 20231030 | 090000 | 93598650 | 21350 | 21400 | 21450 | 21350 | 3378 |