33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 192200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 7586 |
| 3 | 20231030 | 192100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20231030 | 192000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20231030 | 191900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20231030 | 191800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20231030 | 191700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20231030 | 191600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20231030 | 191500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20231030 | 191400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20231030 | 191300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20231030 | 191200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20231030 | 191100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20231030 | 191000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20231030 | 190900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20231030 | 190800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20231030 | 190700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20231030 | 190600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20231030 | 190500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20231030 | 190400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20231030 | 190300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20231030 | 190200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20231030 | 190100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20231030 | 190000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20231030 | 185900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20231030 | 185800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20231030 | 185700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20231030 | 185600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20231030 | 185500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20231030 | 185400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20231030 | 185300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20231030 | 185200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 7586 |
| 33 | 20231030 | 185100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20231030 | 185000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20231030 | 184900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20231030 | 184800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20231030 | 184700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20231030 | 184600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20231030 | 184500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20231030 | 184400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20231030 | 184300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20231030 | 184200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20231030 | 184100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20231030 | 184000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20231030 | 183900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20231030 | 183800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20231030 | 183700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20231030 | 183600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20231030 | 183500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20231030 | 183400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20231030 | 183300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20231030 | 183200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20231030 | 183100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20231030 | 183000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20231030 | 182900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20231030 | 182800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20231030 | 182700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20231030 | 182600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20231030 | 182500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20231030 | 182400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20231030 | 182300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20231030 | 182200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 7586 |
| 63 | 20231030 | 182100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20231030 | 182000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20231030 | 181900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20231030 | 181800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20231030 | 181700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20231030 | 181600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20231030 | 181500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20231030 | 181400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20231030 | 181300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20231030 | 181200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20231030 | 181100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20231030 | 181000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20231030 | 180900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20231030 | 180800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20231030 | 180700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20231030 | 180600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20231030 | 180500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20231030 | 180400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20231030 | 180300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20231030 | 180200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20231030 | 180100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20231030 | 180000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20231030 | 175900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20231030 | 175800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20231030 | 175700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20231030 | 175600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20231030 | 175500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20231030 | 175400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20231030 | 175300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20231030 | 175200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 7586 |
| 93 | 20231030 | 175100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20231030 | 175000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20231030 | 174900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20231030 | 174800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20231030 | 174700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20231030 | 174600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20231030 | 174500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20231030 | 174400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20231030 | 174300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20231030 | 174200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20231030 | 174100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20231030 | 174000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20231030 | 173900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20231030 | 173800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20231030 | 173700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20231030 | 173600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20231030 | 173500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20231030 | 173400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20231030 | 173300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20231030 | 173200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20231030 | 173100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20231030 | 173000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20231030 | 172900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20231030 | 172800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20231030 | 172700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20231030 | 172600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20231030 | 172500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20231030 | 172400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20231030 | 172300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20231030 | 172200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 7586 |
| 123 | 20231030 | 172100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20231030 | 172000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20231030 | 171900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20231030 | 171800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20231030 | 171700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20231030 | 171600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20231030 | 171500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20231030 | 171400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20231030 | 171300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20231030 | 171200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20231030 | 171100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20231030 | 171000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20231030 | 170900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20231030 | 170800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20231030 | 170700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20231030 | 170600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20231030 | 170500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20231030 | 170400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20231030 | 170300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20231030 | 170200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20231030 | 170100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20231030 | 170000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20231030 | 165900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20231030 | 165800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20231030 | 165700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20231030 | 165600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20231030 | 165500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20231030 | 165400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20231030 | 165300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20231030 | 165200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 7586 |
| 153 | 20231030 | 165100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20231030 | 165000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20231030 | 164900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20231030 | 164800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20231030 | 164700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20231030 | 164600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20231030 | 164500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20231030 | 164400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20231030 | 164300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20231030 | 164200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20231030 | 164100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20231030 | 164000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20231030 | 163900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20231030 | 163800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20231030 | 163700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20231030 | 163600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20231030 | 163500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20231030 | 163400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20231030 | 163300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20231030 | 163200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20231030 | 163100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20231030 | 163000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20231030 | 162900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20231030 | 162800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20231030 | 162700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20231030 | 162600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20231030 | 162500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20231030 | 162400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20231030 | 162300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20231030 | 162200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 7586 |
| 183 | 20231030 | 162100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20231030 | 162000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20231030 | 161900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20231030 | 161800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20231030 | 161700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20231030 | 161600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20231030 | 161500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20231030 | 161400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20231030 | 161300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20231030 | 161200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20231030 | 161100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20231030 | 161000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20231030 | 160900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20231030 | 160800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20231030 | 160700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20231030 | 160600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20231030 | 160500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20231030 | 160400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20231030 | 160300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20231030 | 160200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20231030 | 160100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20231030 | 160000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20231030 | 155900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20231030 | 155800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20231030 | 155700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20231030 | 155600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20231030 | 155500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20231030 | 155400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20231030 | 155300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20231030 | 155200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 7586 |
| 213 | 20231030 | 155100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20231030 | 155000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20231030 | 154900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20231030 | 154800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20231030 | 154700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20231030 | 154600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 219 | 20231030 | 154500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20231030 | 154400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20231030 | 154300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20231030 | 154200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20231030 | 154100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 224 | 20231030 | 154000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 225 | 20231030 | 153900 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20231030 | 153800 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20231030 | 153700 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20231030 | 153600 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 229 | 20231030 | 153500 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 230 | 20231030 | 153400 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 231 | 20231030 | 153300 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 232 | 20231030 | 153200 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 233 | 20231030 | 153100 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 234 | 20231030 | 153000 | 8143559750 | 29100 | 29100 | 29100 | 29100 | 7586 |
| 235 | 20231030 | 152900 | 7922807150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 236 | 20231030 | 152800 | 7922807150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 237 | 20231030 | 152700 | 7922807150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 238 | 20231030 | 152600 | 7922807150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 239 | 20231030 | 152500 | 7922807150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 240 | 20231030 | 152400 | 7922807150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 241 | 20231030 | 152300 | 7922807150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 242 | 20231030 | 152200 | 7922807150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 243 | 20231030 | 152100 | 7922807150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 244 | 20231030 | 152000 | 7922807150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 245 | 20231030 | 151900 | 7922807150 | 29350 | 29350 | 29350 | 29300 | 566 |
| 246 | 20231030 | 151800 | 7906199550 | 29350 | 29300 | 29350 | 29300 | 383 |
| 247 | 20231030 | 151700 | 7894962000 | 29350 | 29300 | 29350 | 29300 | 222 |
| 248 | 20231030 | 151600 | 7888451550 | 29300 | 29350 | 29350 | 29250 | 1528 |
| 249 | 20231030 | 151500 | 7843736300 | 29300 | 29300 | 29350 | 29250 | 1102 |
| 250 | 20231030 | 151400 | 7811416850 | 29300 | 29300 | 29350 | 29250 | 334 |
| 251 | 20231030 | 151300 | 7801631150 | 29350 | 29300 | 29350 | 29300 | 1118 |
| 252 | 20231030 | 151200 | 7768871650 | 29300 | 29300 | 29300 | 29250 | 248 |
| 253 | 20231030 | 151100 | 7761606350 | 29300 | 29300 | 29300 | 29250 | 168 |
| 254 | 20231030 | 151000 | 7756685500 | 29250 | 29250 | 29300 | 29200 | 610 |
| 255 | 20231030 | 150900 | 7738840400 | 29300 | 29250 | 29300 | 29250 | 381 |
| 256 | 20231030 | 150800 | 7727687250 | 29250 | 29200 | 29300 | 29200 | 1043 |
| 257 | 20231030 | 150700 | 7697178250 | 29150 | 29150 | 29250 | 29150 | 1542 |
| 258 | 20231030 | 150600 | 7652150800 | 29200 | 29150 | 29200 | 29100 | 315 |
| 259 | 20231030 | 150500 | 7642969150 | 29200 | 29150 | 29200 | 29100 | 322 |
| 260 | 20231030 | 150400 | 7633588350 | 29200 | 29150 | 29200 | 29100 | 566 |
| 261 | 20231030 | 150300 | 7617104200 | 29150 | 29150 | 29200 | 29100 | 425 |
| 262 | 20231030 | 150200 | 7604717150 | 29150 | 29150 | 29200 | 29100 | 465 |
| 263 | 20231030 | 150100 | 7591161500 | 29200 | 29150 | 29200 | 29100 | 1253 |
| 264 | 20231030 | 150000 | 7554688800 | 29150 | 29150 | 29200 | 29150 | 325 |
| 265 | 20231030 | 145900 | 7545204900 | 29200 | 29150 | 29200 | 29150 | 160 |
| 266 | 20231030 | 145800 | 7540537100 | 29150 | 29150 | 29200 | 29100 | 303 |
| 267 | 20231030 | 145700 | 7531705250 | 29200 | 29150 | 29200 | 29100 | 203 |
| 268 | 20231030 | 145600 | 7525790950 | 29150 | 29200 | 29200 | 29100 | 334 |
| 269 | 20231030 | 145500 | 7516053250 | 29150 | 29200 | 29200 | 29100 | 205 |
| 270 | 20231030 | 145400 | 7510076950 | 29150 | 29100 | 29200 | 29050 | 365 |
| 271 | 20231030 | 145300 | 7499450600 | 29100 | 29200 | 29200 | 29050 | 435 |
| 272 | 20231030 | 145200 | 7486781700 | 29150 | 29200 | 29200 | 29100 | 407 |
| 273 | 20231030 | 145100 | 7474914700 | 29150 | 29100 | 29200 | 29100 | 256 |
| 274 | 20231030 | 145000 | 7467446100 | 29150 | 29150 | 29200 | 29100 | 460 |
| 275 | 20231030 | 144900 | 7454035850 | 29100 | 29050 | 29150 | 29050 | 280 |
| 276 | 20231030 | 144800 | 7445893600 | 29050 | 29200 | 29200 | 29050 | 341 |
| 277 | 20231030 | 144700 | 7435971850 | 29100 | 29200 | 29200 | 29050 | 249 |
| 278 | 20231030 | 144600 | 7428727300 | 29050 | 29200 | 29200 | 29050 | 257 |
| 279 | 20231030 | 144500 | 7421245950 | 29100 | 29200 | 29200 | 29100 | 227 |
| 280 | 20231030 | 144400 | 7414631650 | 29200 | 29100 | 29200 | 29100 | 346 |
| 281 | 20231030 | 144300 | 7404554650 | 29150 | 29150 | 29150 | 29100 | 387 |
| 282 | 20231030 | 144200 | 7393284300 | 29150 | 29150 | 29150 | 29100 | 255 |
| 283 | 20231030 | 144100 | 7385858150 | 29150 | 29150 | 29150 | 29100 | 302 |
| 284 | 20231030 | 144000 | 7377060050 | 29200 | 29100 | 29200 | 29100 | 219 |
| 285 | 20231030 | 143900 | 7370678800 | 29200 | 29200 | 29200 | 29150 | 248 |
| 286 | 20231030 | 143800 | 7363442350 | 29150 | 29150 | 29150 | 29100 | 644 |
| 287 | 20231030 | 143700 | 7344692500 | 29150 | 29150 | 29150 | 29100 | 141 |
| 288 | 20231030 | 143600 | 7340584350 | 29150 | 29150 | 29150 | 29100 | 335 |
| 289 | 20231030 | 143500 | 7330827550 | 29150 | 29150 | 29150 | 29100 | 249 |
| 290 | 20231030 | 143400 | 7323575150 | 29100 | 29200 | 29200 | 29100 | 861 |
| 291 | 20231030 | 143300 | 7298484850 | 29200 | 29200 | 29200 | 29150 | 477 |
| 292 | 20231030 | 143200 | 7284572550 | 29200 | 29150 | 29200 | 29150 | 254 |
| 293 | 20231030 | 143100 | 7277164350 | 29200 | 29200 | 29200 | 29150 | 422 |
| 294 | 20231030 | 143000 | 7264852450 | 29200 | 29200 | 29200 | 29150 | 336 |
| 295 | 20231030 | 142900 | 7255052800 | 29150 | 29150 | 29200 | 29150 | 217 |
| 296 | 20231030 | 142800 | 7248720450 | 29150 | 29250 | 29250 | 29150 | 310 |
| 297 | 20231030 | 142700 | 7239672850 | 29200 | 29250 | 29250 | 29200 | 304 |
| 298 | 20231030 | 142600 | 7230790750 | 29200 | 29150 | 29250 | 29150 | 245 |
| 299 | 20231030 | 142500 | 7223634900 | 29250 | 29150 | 29250 | 29150 | 590 |
| 300 | 20231030 | 142400 | 7206428000 | 29150 | 29200 | 29300 | 29150 | 206 |
| 301 | 20231030 | 142300 | 7200410800 | 29300 | 29300 | 29300 | 29150 | 238 |
| 302 | 20231030 | 142200 | 7193455800 | 29300 | 29250 | 29300 | 29150 | 597 |
| 303 | 20231030 | 142100 | 7176014350 | 29250 | 29200 | 29250 | 29150 | 350 |
| 304 | 20231030 | 142000 | 7165800700 | 29200 | 29200 | 29200 | 29200 | 197 |
| 305 | 20231030 | 141900 | 7160048300 | 29200 | 29250 | 29250 | 29150 | 490 |
| 306 | 20231030 | 141800 | 7145745950 | 29250 | 29250 | 29250 | 29200 | 223 |
| 307 | 20231030 | 141700 | 7139227100 | 29250 | 29250 | 29250 | 29200 | 262 |
| 308 | 20231030 | 141600 | 7131570150 | 29250 | 29250 | 29300 | 29250 | 143 |
| 309 | 20231030 | 141500 | 7127385300 | 29250 | 29200 | 29250 | 29200 | 153 |
| 310 | 20231030 | 141400 | 7122910750 | 29250 | 29250 | 29250 | 29250 | 213 |
| 311 | 20231030 | 141300 | 7116680500 | 29200 | 29250 | 29250 | 29200 | 260 |
| 312 | 20231030 | 141200 | 7109084350 | 29250 | 29200 | 29250 | 29200 | 173 |
| 313 | 20231030 | 141100 | 7104024800 | 29200 | 29300 | 29300 | 29200 | 242 |
| 314 | 20231030 | 141000 | 7096946150 | 29300 | 29250 | 29300 | 29250 | 200 |
| 315 | 20231030 | 140900 | 7091092050 | 29250 | 29250 | 29300 | 29200 | 517 |
| 316 | 20231030 | 140800 | 7075965850 | 29250 | 29350 | 29400 | 29250 | 226 |
| 317 | 20231030 | 140700 | 7069345050 | 29350 | 29350 | 29400 | 29350 | 302 |
| 318 | 20231030 | 140600 | 7060476500 | 29400 | 29400 | 29450 | 29350 | 196 |
| 319 | 20231030 | 140500 | 7054712600 | 29400 | 29400 | 29450 | 29350 | 896 |
| 320 | 20231030 | 140400 | 7028370600 | 29400 | 29400 | 29400 | 29350 | 1602 |
| 321 | 20231030 | 140300 | 6981274550 | 29400 | 29250 | 29400 | 29250 | 3291 |
| 322 | 20231030 | 140200 | 6884636550 | 29250 | 29300 | 29300 | 29250 | 256 |
| 323 | 20231030 | 140100 | 6877138950 | 29350 | 29300 | 29350 | 29300 | 124 |
| 324 | 20231030 | 140000 | 6873503650 | 29250 | 29250 | 29300 | 29250 | 160 |
| 325 | 20231030 | 135900 | 6868818350 | 29250 | 29250 | 29300 | 29250 | 201 |
| 326 | 20231030 | 135800 | 6862932500 | 29300 | 29350 | 29400 | 29300 | 219 |
| 327 | 20231030 | 135700 | 6856503000 | 29400 | 29400 | 29400 | 29350 | 266 |
| 328 | 20231030 | 135600 | 6848686000 | 29350 | 29400 | 29400 | 29350 | 113 |
| 329 | 20231030 | 135500 | 6845363850 | 29400 | 29350 | 29400 | 29350 | 175 |
| 330 | 20231030 | 135400 | 6840221000 | 29400 | 29400 | 29400 | 29350 | 330 |
| 331 | 20231030 | 135300 | 6830520500 | 29400 | 29400 | 29400 | 29350 | 157 |
| 332 | 20231030 | 135200 | 6825907650 | 29400 | 29300 | 29400 | 29300 | 1128 |
| 333 | 20231030 | 135100 | 6792792600 | 29350 | 29250 | 29350 | 29200 | 799 |
| 334 | 20231030 | 135000 | 6769416100 | 29300 | 29300 | 29350 | 29250 | 195 |
| 335 | 20231030 | 134900 | 6763703250 | 29300 | 29250 | 29300 | 29250 | 419 |
| 336 | 20231030 | 134800 | 6751434400 | 29300 | 29250 | 29300 | 29200 | 220 |
| 337 | 20231030 | 134700 | 6744997550 | 29250 | 29250 | 29250 | 29250 | 51 |
| 338 | 20231030 | 134600 | 6743505800 | 29250 | 29300 | 29300 | 29250 | 310 |
| 339 | 20231030 | 134500 | 6734437000 | 29300 | 29250 | 29300 | 29250 | 212 |
| 340 | 20231030 | 134400 | 6728231650 | 29200 | 29150 | 29200 | 29150 | 376 |
| 341 | 20231030 | 134300 | 6717256900 | 29150 | 29100 | 29150 | 29100 | 128 |
| 342 | 20231030 | 134200 | 6713531600 | 29050 | 29000 | 29050 | 29000 | 171 |
| 343 | 20231030 | 134100 | 6708568550 | 29000 | 29000 | 29050 | 29000 | 28 |
| 344 | 20231030 | 134000 | 6707755750 | 29050 | 29050 | 29050 | 29000 | 102 |
| 345 | 20231030 | 133900 | 6704795150 | 28950 | 29050 | 29100 | 28950 | 1157 |
| 346 | 20231030 | 133800 | 6671260800 | 29050 | 29000 | 29050 | 29000 | 77 |
| 347 | 20231030 | 133700 | 6669027750 | 29000 | 28950 | 29000 | 28950 | 243 |
| 348 | 20231030 | 133600 | 6661985100 | 28950 | 28950 | 29000 | 28950 | 428 |
| 349 | 20231030 | 133500 | 6649587650 | 28950 | 29000 | 29000 | 28950 | 207 |
| 350 | 20231030 | 133400 | 6643591400 | 28950 | 28950 | 29000 | 28950 | 346 |
| 351 | 20231030 | 133300 | 6633573100 | 28950 | 29050 | 29100 | 28950 | 372 |
| 352 | 20231030 | 133200 | 6622801400 | 28950 | 29050 | 29050 | 28950 | 628 |
| 353 | 20231030 | 133100 | 6604577850 | 29050 | 29000 | 29100 | 29000 | 836 |
| 354 | 20231030 | 133000 | 6580266850 | 29000 | 29000 | 29050 | 28950 | 1705 |
| 355 | 20231030 | 132900 | 6530862300 | 29050 | 29050 | 29050 | 29000 | 1478 |
| 356 | 20231030 | 132800 | 6487996700 | 29100 | 29100 | 29100 | 29000 | 837 |
| 357 | 20231030 | 132700 | 6463661700 | 29100 | 29150 | 29200 | 29100 | 1447 |
| 358 | 20231030 | 132600 | 6421481000 | 29150 | 29250 | 29250 | 29150 | 1256 |
| 359 | 20231030 | 132500 | 6384814650 | 29250 | 29250 | 29250 | 29200 | 271 |
| 360 | 20231030 | 132400 | 6376888850 | 29300 | 29300 | 29300 | 29250 | 72 |
| 361 | 20231030 | 132300 | 6374781650 | 29300 | 29250 | 29350 | 29250 | 359 |
| 362 | 20231030 | 132200 | 6364273650 | 29250 | 29300 | 29350 | 29250 | 231 |
| 363 | 20231030 | 132100 | 6357512100 | 29350 | 29300 | 29350 | 29300 | 147 |
| 364 | 20231030 | 132000 | 6353203750 | 29350 | 29300 | 29350 | 29300 | 105 |
| 365 | 20231030 | 131900 | 6350127150 | 29250 | 29300 | 29300 | 29250 | 1112 |
| 366 | 20231030 | 131800 | 6317588300 | 29350 | 29300 | 29350 | 29300 | 172 |
| 367 | 20231030 | 131700 | 6312544350 | 29350 | 29350 | 29350 | 29300 | 54 |
| 368 | 20231030 | 131600 | 6310959600 | 29350 | 29350 | 29350 | 29350 | 195 |
| 369 | 20231030 | 131500 | 6305236350 | 29400 | 29400 | 29400 | 29400 | 185 |
| 370 | 20231030 | 131400 | 6299797350 | 29400 | 29400 | 29450 | 29400 | 80 |
| 371 | 20231030 | 131300 | 6297445300 | 29450 | 29350 | 29450 | 29350 | 213 |
| 372 | 20231030 | 131200 | 6291179200 | 29400 | 29300 | 29400 | 29300 | 423 |
| 373 | 20231030 | 131100 | 6278765050 | 29300 | 29300 | 29350 | 29300 | 197 |
| 374 | 20231030 | 131000 | 6272992900 | 29300 | 29200 | 29300 | 29200 | 68 |
| 375 | 20231030 | 130900 | 6271003300 | 29200 | 29300 | 29350 | 29200 | 447 |
| 376 | 20231030 | 130800 | 6257918100 | 29350 | 29300 | 29350 | 29300 | 78 |
| 377 | 20231030 | 130700 | 6255629300 | 29350 | 29300 | 29350 | 29250 | 207 |
| 378 | 20231030 | 130600 | 6249565500 | 29300 | 29350 | 29350 | 29250 | 83 |
| 379 | 20231030 | 130500 | 6247133000 | 29350 | 29250 | 29350 | 29150 | 937 |
| 380 | 20231030 | 130400 | 6219771200 | 29250 | 29350 | 29400 | 29200 | 4119 |
| 381 | 20231030 | 130300 | 6099162100 | 29350 | 29450 | 29450 | 29350 | 1036 |
| 382 | 20231030 | 130200 | 6068694000 | 29500 | 29500 | 29500 | 29500 | 83 |
| 383 | 20231030 | 130100 | 6066245500 | 29550 | 29500 | 29550 | 29500 | 175 |
| 384 | 20231030 | 130000 | 6061080400 | 29550 | 29550 | 29550 | 29500 | 139 |
| 385 | 20231030 | 125900 | 6056976000 | 29500 | 29500 | 29500 | 29500 | 121 |
| 386 | 20231030 | 125800 | 6053406500 | 29500 | 29500 | 29550 | 29500 | 137 |
| 387 | 20231030 | 125700 | 6049362400 | 29500 | 29600 | 29600 | 29500 | 248 |
| 388 | 20231030 | 125600 | 6042040250 | 29550 | 29550 | 29600 | 29500 | 757 |
| 389 | 20231030 | 125500 | 6019670850 | 29600 | 29600 | 29650 | 29550 | 592 |
| 390 | 20231030 | 125400 | 6002146900 | 29650 | 29600 | 29650 | 29600 | 217 |
| 391 | 20231030 | 125300 | 5995722400 | 29600 | 29650 | 29650 | 29600 | 122 |
| 392 | 20231030 | 125200 | 5992107850 | 29650 | 29650 | 29650 | 29650 | 53 |
| 393 | 20231030 | 125100 | 5990536400 | 29600 | 29600 | 29650 | 29600 | 348 |
| 394 | 20231030 | 125000 | 5980231650 | 29650 | 29650 | 29650 | 29600 | 254 |
| 395 | 20231030 | 124900 | 5972709700 | 29650 | 29650 | 29650 | 29600 | 482 |
| 396 | 20231030 | 124800 | 5958418550 | 29700 | 29700 | 29700 | 29650 | 178 |
| 397 | 20231030 | 124700 | 5953135000 | 29700 | 29650 | 29700 | 29650 | 53 |
| 398 | 20231030 | 124600 | 5951563500 | 29650 | 29650 | 29650 | 29650 | 134 |
| 399 | 20231030 | 124500 | 5947590400 | 29650 | 29550 | 29650 | 29550 | 244 |
| 400 | 20231030 | 124400 | 5940374150 | 29550 | 29700 | 29700 | 29550 | 1448 |
| 401 | 20231030 | 124300 | 5897455900 | 29650 | 29700 | 29700 | 29650 | 689 |
| 402 | 20231030 | 124200 | 5877014300 | 29750 | 29700 | 29750 | 29700 | 107 |
| 403 | 20231030 | 124100 | 5873834550 | 29750 | 29750 | 29800 | 29750 | 263 |
| 404 | 20231030 | 124000 | 5866007600 | 29750 | 29800 | 29800 | 29700 | 1239 |
| 405 | 20231030 | 123900 | 5829194600 | 29800 | 29800 | 29800 | 29750 | 407 |
| 406 | 20231030 | 123800 | 5817068600 | 29800 | 29700 | 29800 | 29700 | 137 |
| 407 | 20231030 | 123700 | 5812992600 | 29700 | 29800 | 29800 | 29700 | 621 |
| 408 | 20231030 | 123600 | 5794505800 | 29750 | 29800 | 29800 | 29700 | 794 |
| 409 | 20231030 | 123500 | 5770895150 | 29800 | 29800 | 29800 | 29750 | 581 |
| 410 | 20231030 | 123400 | 5753584700 | 29800 | 29850 | 29850 | 29800 | 101 |
| 411 | 20231030 | 123300 | 5750574850 | 29850 | 29800 | 29850 | 29800 | 231 |
| 412 | 20231030 | 123200 | 5743685400 | 29850 | 29850 | 29850 | 29800 | 421 |
| 413 | 20231030 | 123100 | 5731121300 | 29850 | 29850 | 29850 | 29800 | 361 |
| 414 | 20231030 | 123000 | 5720357950 | 29850 | 29800 | 29850 | 29800 | 121 |
| 415 | 20231030 | 122900 | 5716748950 | 29850 | 29850 | 29850 | 29800 | 179 |
| 416 | 20231030 | 122800 | 5711408500 | 29850 | 29800 | 29850 | 29800 | 784 |
| 417 | 20231030 | 122700 | 5688034200 | 29800 | 29750 | 29800 | 29700 | 1530 |
| 418 | 20231030 | 122600 | 5642466050 | 29700 | 29650 | 29750 | 29650 | 165 |
| 419 | 20231030 | 122500 | 5637563050 | 29700 | 29650 | 29700 | 29650 | 666 |
| 420 | 20231030 | 122400 | 5617790400 | 29700 | 29650 | 29700 | 29650 | 164 |
| 421 | 20231030 | 122300 | 5612925250 | 29650 | 29550 | 29650 | 29550 | 345 |
| 422 | 20231030 | 122200 | 5602714700 | 29550 | 29550 | 29600 | 29500 | 119 |
| 423 | 20231030 | 122100 | 5599199700 | 29550 | 29550 | 29550 | 29550 | 71 |
| 424 | 20231030 | 122000 | 5597101650 | 29550 | 29500 | 29550 | 29500 | 115 |
| 425 | 20231030 | 121900 | 5593708100 | 29500 | 29600 | 29600 | 29500 | 152 |
| 426 | 20231030 | 121800 | 5589213750 | 29600 | 29550 | 29600 | 29500 | 151 |
| 427 | 20231030 | 121700 | 5584752750 | 29500 | 29600 | 29600 | 29500 | 72 |
| 428 | 20231030 | 121600 | 5582627250 | 29600 | 29550 | 29600 | 29550 | 102 |
| 429 | 20231030 | 121500 | 5579613050 | 29550 | 29500 | 29550 | 29500 | 56 |
| 430 | 20231030 | 121400 | 5577958750 | 29550 | 29550 | 29600 | 29500 | 201 |
| 431 | 20231030 | 121300 | 5572016750 | 29600 | 29600 | 29600 | 29600 | 90 |
| 432 | 20231030 | 121200 | 5569352750 | 29600 | 29550 | 29600 | 29550 | 93 |
| 433 | 20231030 | 121100 | 5566603350 | 29550 | 29550 | 29600 | 29500 | 127 |
| 434 | 20231030 | 121000 | 5562850850 | 29550 | 29550 | 29550 | 29550 | 178 |
| 435 | 20231030 | 120900 | 5557590950 | 29550 | 29550 | 29600 | 29500 | 216 |
| 436 | 20231030 | 120800 | 5551209400 | 29550 | 29550 | 29600 | 29550 | 641 |
| 437 | 20231030 | 120700 | 5532267200 | 29550 | 29650 | 29650 | 29550 | 774 |
| 438 | 20231030 | 120600 | 5509326550 | 29650 | 29650 | 29750 | 29550 | 1288 |
| 439 | 20231030 | 120500 | 5471181050 | 29750 | 29700 | 29800 | 29700 | 1413 |
| 440 | 20231030 | 120400 | 5429187650 | 29800 | 29800 | 29800 | 29700 | 334 |
| 441 | 20231030 | 120300 | 5419245750 | 29800 | 29800 | 29850 | 29750 | 778 |
| 442 | 20231030 | 120200 | 5396067600 | 29800 | 29750 | 29800 | 29750 | 375 |
| 443 | 20231030 | 120100 | 5384901200 | 29750 | 29850 | 29850 | 29750 | 1466 |
| 444 | 20231030 | 120000 | 5341245700 | 29850 | 29750 | 29850 | 29700 | 4359 |
| 445 | 20231030 | 115900 | 5211347700 | 29700 | 29650 | 29800 | 29550 | 6600 |
| 446 | 20231030 | 115800 | 5015319850 | 29600 | 29550 | 29650 | 29550 | 748 |
| 447 | 20231030 | 115700 | 4993177600 | 29600 | 29550 | 29600 | 29500 | 522 |
| 448 | 20231030 | 115600 | 4977742050 | 29550 | 29550 | 29550 | 29550 | 201 |
| 449 | 20231030 | 115500 | 4971802500 | 29550 | 29500 | 29550 | 29450 | 1389 |
| 450 | 20231030 | 115400 | 4930766550 | 29550 | 29550 | 29550 | 29500 | 203 |
| 451 | 20231030 | 115300 | 4924770600 | 29500 | 29550 | 29550 | 29500 | 143 |
| 452 | 20231030 | 115200 | 4920545550 | 29500 | 29500 | 29550 | 29500 | 1228 |
| 453 | 20231030 | 115100 | 4884308400 | 29500 | 29450 | 29500 | 29450 | 225 |
| 454 | 20231030 | 115000 | 4877676600 | 29500 | 29450 | 29500 | 29450 | 118 |
| 455 | 20231030 | 114900 | 4874200000 | 29450 | 29550 | 29550 | 29450 | 256 |
| 456 | 20231030 | 114800 | 4866656250 | 29550 | 29500 | 29550 | 29500 | 117 |
| 457 | 20231030 | 114700 | 4863202250 | 29450 | 29500 | 29550 | 29450 | 1533 |
| 458 | 20231030 | 114600 | 4818005300 | 29500 | 29500 | 29500 | 29450 | 823 |
| 459 | 20231030 | 114500 | 4793729350 | 29500 | 29450 | 29500 | 29450 | 113 |
| 460 | 20231030 | 114400 | 4790395900 | 29500 | 29450 | 29500 | 29450 | 205 |
| 461 | 20231030 | 114300 | 4784355950 | 29450 | 29500 | 29500 | 29450 | 237 |
| 462 | 20231030 | 114200 | 4777372650 | 29500 | 29500 | 29500 | 29450 | 331 |
| 463 | 20231030 | 114100 | 4767611150 | 29450 | 29450 | 29500 | 29450 | 718 |
| 464 | 20231030 | 114000 | 4746459800 | 29450 | 29450 | 29450 | 29400 | 191 |
| 465 | 20231030 | 113900 | 4740840300 | 29450 | 29400 | 29450 | 29400 | 139 |
| 466 | 20231030 | 113800 | 4736748100 | 29400 | 29400 | 29400 | 29350 | 161 |
| 467 | 20231030 | 113700 | 4732017250 | 29400 | 29400 | 29400 | 29350 | 138 |
| 468 | 20231030 | 113600 | 4727960100 | 29400 | 29400 | 29400 | 29350 | 123 |
| 469 | 20231030 | 113500 | 4724345100 | 29350 | 29400 | 29400 | 29350 | 189 |
| 470 | 20231030 | 113400 | 4718790800 | 29400 | 29350 | 29400 | 29350 | 241 |
| 471 | 20231030 | 113300 | 4711708950 | 29350 | 29350 | 29400 | 29300 | 291 |
| 472 | 20231030 | 113200 | 4703159400 | 29350 | 29400 | 29400 | 29300 | 332 |
| 473 | 20231030 | 113100 | 4693412750 | 29400 | 29350 | 29400 | 29350 | 215 |
| 474 | 20231030 | 113000 | 4687098800 | 29400 | 29400 | 29400 | 29400 | 554 |
| 475 | 20231030 | 112900 | 4670811200 | 29400 | 29400 | 29400 | 29400 | 123 |
| 476 | 20231030 | 112800 | 4667195000 | 29400 | 29400 | 29400 | 29350 | 430 |
| 477 | 20231030 | 112700 | 4654555300 | 29400 | 29400 | 29400 | 29400 | 263 |
| 478 | 20231030 | 112600 | 4646823100 | 29400 | 29350 | 29400 | 29350 | 110 |
| 479 | 20231030 | 112500 | 4643590650 | 29350 | 29400 | 29400 | 29350 | 174 |
| 480 | 20231030 | 112400 | 4638477750 | 29400 | 29400 | 29400 | 29350 | 175 |
| 481 | 20231030 | 112300 | 4633333750 | 29400 | 29450 | 29450 | 29350 | 150 |
| 482 | 20231030 | 112200 | 4628927050 | 29350 | 29450 | 29450 | 29350 | 173 |
| 483 | 20231030 | 112100 | 4623836600 | 29450 | 29450 | 29450 | 29350 | 267 |
| 484 | 20231030 | 112000 | 4615980300 | 29450 | 29450 | 29450 | 29400 | 416 |
| 485 | 20231030 | 111900 | 4603731500 | 29450 | 29450 | 29450 | 29400 | 176 |
| 486 | 20231030 | 111800 | 4598554300 | 29350 | 29450 | 29450 | 29350 | 238 |
| 487 | 20231030 | 111700 | 4591557700 | 29400 | 29300 | 29400 | 29300 | 396 |
| 488 | 20231030 | 111600 | 4579926050 | 29350 | 29300 | 29350 | 29250 | 1766 |
| 489 | 20231030 | 111500 | 4528194300 | 29350 | 29400 | 29400 | 29350 | 687 |
| 490 | 20231030 | 111400 | 4508023650 | 29400 | 29400 | 29400 | 29400 | 126 |
| 491 | 20231030 | 111300 | 4504319250 | 29400 | 29400 | 29400 | 29350 | 639 |
| 492 | 20231030 | 111200 | 4485543200 | 29450 | 29400 | 29450 | 29400 | 275 |
| 493 | 20231030 | 111100 | 4477450800 | 29450 | 29450 | 29450 | 29400 | 264 |
| 494 | 20231030 | 111000 | 4469681600 | 29450 | 29450 | 29450 | 29400 | 299 |
| 495 | 20231030 | 110900 | 4460884100 | 29450 | 29500 | 29500 | 29450 | 910 |
| 496 | 20231030 | 110800 | 4434076550 | 29500 | 29450 | 29500 | 29450 | 180 |
| 497 | 20231030 | 110700 | 4428771800 | 29450 | 29500 | 29500 | 29450 | 348 |
| 498 | 20231030 | 110600 | 4418514750 | 29500 | 29500 | 29500 | 29450 | 212 |
| 499 | 20231030 | 110500 | 4412265350 | 29500 | 29500 | 29500 | 29500 | 55 |
| 500 | 20231030 | 110400 | 4410642850 | 29500 | 29500 | 29600 | 29450 | 4245 |
| 501 | 20231030 | 110300 | 4285423450 | 29500 | 29350 | 29500 | 29350 | 405 |
| 502 | 20231030 | 110200 | 4273506650 | 29350 | 29350 | 29400 | 29350 | 127 |
| 503 | 20231030 | 110100 | 4269776700 | 29350 | 29450 | 29450 | 29350 | 568 |
| 504 | 20231030 | 110000 | 4253074600 | 29450 | 29400 | 29450 | 29400 | 418 |
| 505 | 20231030 | 105900 | 4240769150 | 29450 | 29450 | 29450 | 29450 | 991 |
| 506 | 20231030 | 105800 | 4211584200 | 29450 | 29450 | 29450 | 29450 | 307 |
| 507 | 20231030 | 105700 | 4202543050 | 29450 | 29450 | 29500 | 29400 | 461 |
| 508 | 20231030 | 105600 | 4188968400 | 29500 | 29500 | 29500 | 29500 | 189 |
| 509 | 20231030 | 105500 | 4183392900 | 29500 | 29600 | 29600 | 29500 | 1098 |
| 510 | 20231030 | 105400 | 4150946300 | 29600 | 29450 | 29600 | 29450 | 5248 |
| 511 | 20231030 | 105300 | 3996147750 | 29450 | 29450 | 29450 | 29400 | 252 |
| 512 | 20231030 | 105200 | 3988731400 | 29400 | 29400 | 29450 | 29400 | 159 |
| 513 | 20231030 | 105100 | 3984055000 | 29450 | 29400 | 29450 | 29400 | 303 |
| 514 | 20231030 | 105000 | 3975144250 | 29400 | 29350 | 29400 | 29350 | 167 |
| 515 | 20231030 | 104900 | 3970242450 | 29300 | 29450 | 29450 | 29300 | 895 |
| 516 | 20231030 | 104800 | 3943976650 | 29400 | 29400 | 29450 | 29400 | 983 |
| 517 | 20231030 | 104700 | 3915073300 | 29400 | 29450 | 29450 | 29400 | 511 |
| 518 | 20231030 | 104600 | 3900047150 | 29450 | 29450 | 29450 | 29400 | 176 |
| 519 | 20231030 | 104500 | 3894869000 | 29450 | 29450 | 29450 | 29400 | 114 |
| 520 | 20231030 | 104400 | 3891513350 | 29450 | 29400 | 29500 | 29350 | 1465 |
| 521 | 20231030 | 104300 | 3848387700 | 29350 | 29450 | 29450 | 29350 | 128 |
| 522 | 20231030 | 104200 | 3844625900 | 29450 | 29400 | 29450 | 29400 | 247 |
| 523 | 20231030 | 104100 | 3837359100 | 29400 | 29400 | 29450 | 29350 | 502 |
| 524 | 20231030 | 104000 | 3822605900 | 29350 | 29450 | 29450 | 29350 | 429 |
| 525 | 20231030 | 103900 | 3809989600 | 29450 | 29400 | 29450 | 29400 | 195 |
| 526 | 20231030 | 103800 | 3804255000 | 29400 | 29400 | 29450 | 29400 | 228 |
| 527 | 20231030 | 103700 | 3797551350 | 29400 | 29500 | 29500 | 29350 | 2015 |
| 528 | 20231030 | 103600 | 3738226900 | 29500 | 29400 | 29500 | 29400 | 2315 |
| 529 | 20231030 | 103500 | 3670008650 | 29400 | 29300 | 29500 | 29250 | 4723 |
| 530 | 20231030 | 103400 | 3531015950 | 29300 | 29300 | 29350 | 29250 | 574 |
| 531 | 20231030 | 103300 | 3514198150 | 29300 | 29300 | 29350 | 29300 | 307 |
| 532 | 20231030 | 103200 | 3505201950 | 29300 | 29300 | 29350 | 29300 | 262 |
| 533 | 20231030 | 103100 | 3497523850 | 29300 | 29250 | 29350 | 29250 | 664 |
| 534 | 20231030 | 103000 | 3478063500 | 29300 | 29250 | 29300 | 29250 | 183 |
| 535 | 20231030 | 102900 | 3472709650 | 29250 | 29200 | 29250 | 29200 | 883 |
| 536 | 20231030 | 102800 | 3446923200 | 29150 | 29150 | 29150 | 29150 | 169 |
| 537 | 20231030 | 102700 | 3441996850 | 29150 | 29150 | 29150 | 29100 | 419 |
| 538 | 20231030 | 102600 | 3429787500 | 29150 | 29100 | 29150 | 29100 | 154 |
| 539 | 20231030 | 102500 | 3425303600 | 29150 | 29150 | 29150 | 29100 | 98 |
| 540 | 20231030 | 102400 | 3422448700 | 29100 | 29050 | 29100 | 29050 | 85 |
| 541 | 20231030 | 102300 | 3419975350 | 29100 | 29100 | 29150 | 29100 | 83 |
| 542 | 20231030 | 102200 | 3417557000 | 29100 | 29150 | 29150 | 29100 | 124 |
| 543 | 20231030 | 102100 | 3413948400 | 29150 | 29150 | 29200 | 29100 | 209 |
| 544 | 20231030 | 102000 | 3407857550 | 29150 | 29200 | 29200 | 29100 | 92 |
| 545 | 20231030 | 101900 | 3405178200 | 29200 | 29150 | 29200 | 29050 | 221 |
| 546 | 20231030 | 101800 | 3398747400 | 29050 | 29100 | 29150 | 29050 | 535 |
| 547 | 20231030 | 101700 | 3383182500 | 29100 | 29150 | 29150 | 29100 | 495 |
| 548 | 20231030 | 101600 | 3368756400 | 29200 | 29200 | 29200 | 29200 | 63 |
| 549 | 20231030 | 101500 | 3366916800 | 29250 | 29250 | 29250 | 29150 | 1774 |
| 550 | 20231030 | 101400 | 3315070100 | 29250 | 29250 | 29250 | 29200 | 380 |
| 551 | 20231030 | 101300 | 3303955850 | 29200 | 29200 | 29250 | 29150 | 1649 |
| 552 | 20231030 | 101200 | 3255780000 | 29250 | 29150 | 29300 | 29150 | 1457 |
| 553 | 20231030 | 101100 | 3213186550 | 29150 | 29150 | 29150 | 29150 | 164 |
| 554 | 20231030 | 101000 | 3208405950 | 29150 | 29100 | 29200 | 29050 | 246 |
| 555 | 20231030 | 100900 | 3201235550 | 29100 | 29050 | 29150 | 29050 | 235 |
| 556 | 20231030 | 100800 | 3194397600 | 29050 | 29100 | 29100 | 29050 | 51 |
| 557 | 20231030 | 100700 | 3192913550 | 29050 | 29050 | 29050 | 29000 | 199 |
| 558 | 20231030 | 100600 | 3187133850 | 29050 | 28900 | 29100 | 28900 | 804 |
| 559 | 20231030 | 100500 | 3163865900 | 28900 | 28950 | 28950 | 28850 | 423 |
| 560 | 20231030 | 100400 | 3151633050 | 28950 | 29000 | 29000 | 28950 | 1636 |
| 561 | 20231030 | 100300 | 3104211450 | 29050 | 29050 | 29100 | 29050 | 825 |
| 562 | 20231030 | 100200 | 3080242700 | 29100 | 29100 | 29150 | 29100 | 245 |
| 563 | 20231030 | 100100 | 3073113000 | 29100 | 29100 | 29100 | 29050 | 369 |
| 564 | 20231030 | 100000 | 3062375300 | 29200 | 29200 | 29200 | 29150 | 630 |
| 565 | 20231030 | 095900 | 3043981750 | 29150 | 29100 | 29150 | 29100 | 1509 |
| 566 | 20231030 | 095800 | 3000027500 | 29100 | 29150 | 29200 | 29100 | 526 |
| 567 | 20231030 | 095700 | 2984697750 | 29200 | 29150 | 29200 | 29100 | 525 |
| 568 | 20231030 | 095600 | 2969380500 | 29100 | 29100 | 29150 | 29050 | 356 |
| 569 | 20231030 | 095500 | 2959004350 | 29150 | 29050 | 29150 | 29050 | 619 |
| 570 | 20231030 | 095400 | 2940973600 | 29100 | 29000 | 29100 | 29000 | 164 |
| 571 | 20231030 | 095300 | 2936202750 | 29050 | 29100 | 29100 | 29000 | 455 |
| 572 | 20231030 | 095200 | 2922977750 | 29050 | 29000 | 29100 | 29000 | 406 |
| 573 | 20231030 | 095100 | 2911183200 | 29100 | 28950 | 29100 | 28950 | 448 |
| 574 | 20231030 | 095000 | 2898166850 | 29050 | 29000 | 29050 | 28950 | 319 |
| 575 | 20231030 | 094900 | 2888914950 | 29000 | 28900 | 29000 | 28900 | 635 |
| 576 | 20231030 | 094800 | 2870541600 | 28900 | 28750 | 28900 | 28750 | 863 |
| 577 | 20231030 | 094700 | 2845685900 | 28750 | 28800 | 28800 | 28700 | 655 |
| 578 | 20231030 | 094600 | 2826854300 | 28800 | 28750 | 28800 | 28750 | 892 |
| 579 | 20231030 | 094500 | 2801186550 | 28750 | 28800 | 28800 | 28750 | 468 |
| 580 | 20231030 | 094400 | 2787713400 | 28700 | 28750 | 28800 | 28700 | 839 |
| 581 | 20231030 | 094300 | 2763567900 | 28850 | 28650 | 28850 | 28600 | 2008 |
| 582 | 20231030 | 094200 | 2705810250 | 28700 | 28750 | 28750 | 28500 | 4051 |
| 583 | 20231030 | 094100 | 2589759150 | 28800 | 28850 | 28900 | 28750 | 2903 |
| 584 | 20231030 | 094000 | 2506178800 | 28900 | 28850 | 28950 | 28850 | 743 |
| 585 | 20231030 | 093900 | 2484728250 | 28900 | 28900 | 29000 | 28850 | 895 |
| 586 | 20231030 | 093800 | 2458851150 | 28950 | 29000 | 29000 | 28850 | 2169 |
| 587 | 20231030 | 093700 | 2396121550 | 29050 | 29000 | 29050 | 28950 | 3290 |
| 588 | 20231030 | 093600 | 2300724100 | 29050 | 29150 | 29200 | 29050 | 966 |
| 589 | 20231030 | 093500 | 2272602050 | 29100 | 29200 | 29200 | 29100 | 525 |
| 590 | 20231030 | 093400 | 2257298350 | 29150 | 29300 | 29300 | 29000 | 13344 |
| 591 | 20231030 | 093300 | 1869417600 | 29250 | 29400 | 29400 | 29200 | 1816 |
| 592 | 20231030 | 093200 | 1816166750 | 29400 | 29400 | 29400 | 29350 | 1164 |
| 593 | 20231030 | 093100 | 1781947750 | 29350 | 29250 | 29450 | 29250 | 2431 |
| 594 | 20231030 | 093000 | 1710655150 | 29250 | 29250 | 29300 | 29200 | 304 |
| 595 | 20231030 | 092900 | 1701763250 | 29250 | 29200 | 29300 | 29150 | 795 |
| 596 | 20231030 | 092800 | 1678505400 | 29200 | 29150 | 29200 | 29100 | 363 |
| 597 | 20231030 | 092700 | 1667923200 | 29150 | 29100 | 29200 | 29100 | 957 |
| 598 | 20231030 | 092600 | 1640028900 | 29200 | 29150 | 29250 | 29100 | 1896 |
| 599 | 20231030 | 092500 | 1584721700 | 29200 | 29200 | 29200 | 29150 | 954 |
| 600 | 20231030 | 092400 | 1556873200 | 29150 | 29300 | 29300 | 29150 | 2554 |
| 601 | 20231030 | 092300 | 1482238350 | 29300 | 29400 | 29450 | 29250 | 2699 |
| 602 | 20231030 | 092200 | 1403020800 | 29400 | 29400 | 29400 | 29350 | 1033 |
| 603 | 20231030 | 092100 | 1372651600 | 29400 | 29450 | 29450 | 29350 | 1514 |
| 604 | 20231030 | 092000 | 1328134050 | 29400 | 29250 | 29400 | 29200 | 3660 |
| 605 | 20231030 | 091900 | 1220662400 | 29250 | 29300 | 29300 | 29250 | 1204 |
| 606 | 20231030 | 091800 | 1185422700 | 29300 | 29300 | 29350 | 29100 | 1801 |
| 607 | 20231030 | 091700 | 1132796900 | 29300 | 29200 | 29300 | 29150 | 1695 |
| 608 | 20231030 | 091600 | 1083268950 | 29250 | 29300 | 29350 | 29150 | 3431 |
| 609 | 20231030 | 091500 | 982965400 | 29300 | 29100 | 29300 | 29050 | 3543 |
| 610 | 20231030 | 091400 | 879424700 | 29100 | 29100 | 29150 | 29050 | 728 |
| 611 | 20231030 | 091300 | 858232950 | 29100 | 29100 | 29150 | 29050 | 374 |
| 612 | 20231030 | 091200 | 847347100 | 29100 | 28850 | 29100 | 28800 | 2093 |
| 613 | 20231030 | 091100 | 786789400 | 28850 | 28950 | 29000 | 28850 | 1398 |
| 614 | 20231030 | 091000 | 746426650 | 28950 | 29100 | 29100 | 28950 | 1911 |
| 615 | 20231030 | 090900 | 691004600 | 29100 | 28850 | 29100 | 28800 | 1716 |
| 616 | 20231030 | 090800 | 641289550 | 28850 | 28900 | 28950 | 28800 | 648 |
| 617 | 20231030 | 090700 | 622590050 | 28850 | 28950 | 29000 | 28800 | 3520 |
| 618 | 20231030 | 090600 | 521064850 | 28950 | 28900 | 29000 | 28900 | 916 |
| 619 | 20231030 | 090500 | 494574000 | 28900 | 29000 | 29100 | 28900 | 973 |
| 620 | 20231030 | 090400 | 466391400 | 29100 | 28850 | 29100 | 28800 | 1437 |
| 621 | 20231030 | 090300 | 424834500 | 28850 | 29250 | 29300 | 28850 | 3266 |
| 622 | 20231030 | 090200 | 329958800 | 29150 | 29350 | 29450 | 29150 | 3291 |
| 623 | 20231030 | 090100 | 233388550 | 29350 | 29050 | 29400 | 29000 | 3033 |
| 624 | 20231030 | 090000 | 144795800 | 29050 | 29000 | 29150 | 29000 | 4678 |