37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 193200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 10140 |
| 3 | 20231030 | 193100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 4 | 20231030 | 193000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 5 | 20231030 | 192900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 6 | 20231030 | 192800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 7 | 20231030 | 192700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 8 | 20231030 | 192600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 9 | 20231030 | 192500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 10 | 20231030 | 192400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 11 | 20231030 | 192300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 12 | 20231030 | 192200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 13 | 20231030 | 192100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 14 | 20231030 | 192000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 15 | 20231030 | 191900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 16 | 20231030 | 191800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 17 | 20231030 | 191700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 18 | 20231030 | 191600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 19 | 20231030 | 191500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 20 | 20231030 | 191400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 21 | 20231030 | 191300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 22 | 20231030 | 191200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 23 | 20231030 | 191100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 24 | 20231030 | 191000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 25 | 20231030 | 190900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 26 | 20231030 | 190800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 27 | 20231030 | 190700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 28 | 20231030 | 190600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 29 | 20231030 | 190500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 30 | 20231030 | 190400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 31 | 20231030 | 190300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 32 | 20231030 | 190200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 10140 |
| 33 | 20231030 | 190100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 34 | 20231030 | 190000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 35 | 20231030 | 185900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 36 | 20231030 | 185800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 37 | 20231030 | 185700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 38 | 20231030 | 185600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 39 | 20231030 | 185500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 40 | 20231030 | 185400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 41 | 20231030 | 185300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 42 | 20231030 | 185200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 43 | 20231030 | 185100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 44 | 20231030 | 185000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 45 | 20231030 | 184900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 46 | 20231030 | 184800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 47 | 20231030 | 184700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 48 | 20231030 | 184600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 49 | 20231030 | 184500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 50 | 20231030 | 184400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 51 | 20231030 | 184300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 52 | 20231030 | 184200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 53 | 20231030 | 184100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 54 | 20231030 | 184000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 55 | 20231030 | 183900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 56 | 20231030 | 183800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 57 | 20231030 | 183700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 58 | 20231030 | 183600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 59 | 20231030 | 183500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 60 | 20231030 | 183400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 61 | 20231030 | 183300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 62 | 20231030 | 183200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 10140 |
| 63 | 20231030 | 183100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 64 | 20231030 | 183000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 65 | 20231030 | 182900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 66 | 20231030 | 182800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 67 | 20231030 | 182700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 68 | 20231030 | 182600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 69 | 20231030 | 182500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 70 | 20231030 | 182400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 71 | 20231030 | 182300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 72 | 20231030 | 182200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 73 | 20231030 | 182100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 74 | 20231030 | 182000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 75 | 20231030 | 181900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 76 | 20231030 | 181800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 77 | 20231030 | 181700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 78 | 20231030 | 181600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 79 | 20231030 | 181500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 80 | 20231030 | 181400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 81 | 20231030 | 181300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 82 | 20231030 | 181200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 83 | 20231030 | 181100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 84 | 20231030 | 181000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 85 | 20231030 | 180900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 86 | 20231030 | 180800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 87 | 20231030 | 180700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 88 | 20231030 | 180600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 89 | 20231030 | 180500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 90 | 20231030 | 180400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 91 | 20231030 | 180300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 92 | 20231030 | 180200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 10140 |
| 93 | 20231030 | 180100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 94 | 20231030 | 180000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 95 | 20231030 | 175900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 96 | 20231030 | 175800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 97 | 20231030 | 175700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 98 | 20231030 | 175600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 99 | 20231030 | 175500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 100 | 20231030 | 175400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 101 | 20231030 | 175300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 102 | 20231030 | 175200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 103 | 20231030 | 175100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 104 | 20231030 | 175000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 105 | 20231030 | 174900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 106 | 20231030 | 174800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 107 | 20231030 | 174700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 108 | 20231030 | 174600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 109 | 20231030 | 174500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 110 | 20231030 | 174400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 111 | 20231030 | 174300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 112 | 20231030 | 174200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 113 | 20231030 | 174100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 114 | 20231030 | 174000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 115 | 20231030 | 173900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 116 | 20231030 | 173800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 117 | 20231030 | 173700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 118 | 20231030 | 173600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 119 | 20231030 | 173500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 120 | 20231030 | 173400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 121 | 20231030 | 173300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 122 | 20231030 | 173200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 10140 |
| 123 | 20231030 | 173100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 124 | 20231030 | 173000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 125 | 20231030 | 172900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 126 | 20231030 | 172800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 127 | 20231030 | 172700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 128 | 20231030 | 172600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 129 | 20231030 | 172500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 130 | 20231030 | 172400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 131 | 20231030 | 172300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 132 | 20231030 | 172200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 133 | 20231030 | 172100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 134 | 20231030 | 172000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 135 | 20231030 | 171900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 136 | 20231030 | 171800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 137 | 20231030 | 171700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 138 | 20231030 | 171600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 139 | 20231030 | 171500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 140 | 20231030 | 171400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 141 | 20231030 | 171300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 142 | 20231030 | 171200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 143 | 20231030 | 171100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 144 | 20231030 | 171000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 145 | 20231030 | 170900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 146 | 20231030 | 170800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 147 | 20231030 | 170700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 148 | 20231030 | 170600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 149 | 20231030 | 170500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 150 | 20231030 | 170400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 151 | 20231030 | 170300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 152 | 20231030 | 170200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 10140 |
| 153 | 20231030 | 170100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 154 | 20231030 | 170000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 155 | 20231030 | 165900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 156 | 20231030 | 165800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 157 | 20231030 | 165700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 158 | 20231030 | 165600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 159 | 20231030 | 165500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 160 | 20231030 | 165400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 161 | 20231030 | 165300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 162 | 20231030 | 165200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 163 | 20231030 | 165100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 164 | 20231030 | 165000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 165 | 20231030 | 164900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 166 | 20231030 | 164800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 167 | 20231030 | 164700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 168 | 20231030 | 164600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 169 | 20231030 | 164500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 170 | 20231030 | 164400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 171 | 20231030 | 164300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 172 | 20231030 | 164200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 173 | 20231030 | 164100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 174 | 20231030 | 164000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 175 | 20231030 | 163900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 176 | 20231030 | 163800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 177 | 20231030 | 163700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 178 | 20231030 | 163600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 179 | 20231030 | 163500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 180 | 20231030 | 163400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 181 | 20231030 | 163300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 182 | 20231030 | 163200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 10140 |
| 183 | 20231030 | 163100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 184 | 20231030 | 163000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 185 | 20231030 | 162900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 186 | 20231030 | 162800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 187 | 20231030 | 162700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 188 | 20231030 | 162600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 189 | 20231030 | 162500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 190 | 20231030 | 162400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 191 | 20231030 | 162300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 192 | 20231030 | 162200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 193 | 20231030 | 162100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 194 | 20231030 | 162000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 195 | 20231030 | 161900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 196 | 20231030 | 161800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 197 | 20231030 | 161700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 198 | 20231030 | 161600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 199 | 20231030 | 161500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 200 | 20231030 | 161400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 201 | 20231030 | 161300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 202 | 20231030 | 161200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 203 | 20231030 | 161100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 204 | 20231030 | 161000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 205 | 20231030 | 160900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 206 | 20231030 | 160800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 207 | 20231030 | 160700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 208 | 20231030 | 160600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 209 | 20231030 | 160500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 210 | 20231030 | 160400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 211 | 20231030 | 160300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 212 | 20231030 | 160200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 10140 |
| 213 | 20231030 | 160100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 214 | 20231030 | 160000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 215 | 20231030 | 155900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 216 | 20231030 | 155800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 217 | 20231030 | 155700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 218 | 20231030 | 155600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 219 | 20231030 | 155500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 220 | 20231030 | 155400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 221 | 20231030 | 155300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 222 | 20231030 | 155200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 223 | 20231030 | 155100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 224 | 20231030 | 155000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 225 | 20231030 | 154900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 226 | 20231030 | 154800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 227 | 20231030 | 154700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 228 | 20231030 | 154600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 229 | 20231030 | 154500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 230 | 20231030 | 154400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 231 | 20231030 | 154300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 232 | 20231030 | 154200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 233 | 20231030 | 154100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 234 | 20231030 | 154000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 235 | 20231030 | 153900 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 236 | 20231030 | 153800 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 237 | 20231030 | 153700 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 238 | 20231030 | 153600 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 239 | 20231030 | 153500 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 240 | 20231030 | 153400 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 241 | 20231030 | 153300 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 242 | 20231030 | 153200 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 10140 |
| 243 | 20231030 | 153100 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 244 | 20231030 | 153000 | 55190490500 | 311000 | 311000 | 311000 | 311000 | 10140 |
| 245 | 20231030 | 152900 | 52036950500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 246 | 20231030 | 152800 | 52036950500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 247 | 20231030 | 152700 | 52036950500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 248 | 20231030 | 152600 | 52036950500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 249 | 20231030 | 152500 | 52036950500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 250 | 20231030 | 152400 | 52036950500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 251 | 20231030 | 152300 | 52036950500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 252 | 20231030 | 152200 | 52036950500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 253 | 20231030 | 152100 | 52036950500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 254 | 20231030 | 152000 | 52036950500 | 311000 | 311000 | 311000 | 311000 | 0 |
| 255 | 20231030 | 151900 | 52036950500 | 311000 | 311000 | 311500 | 310500 | 1519 |
| 256 | 20231030 | 151800 | 51564474000 | 311000 | 311000 | 311500 | 310500 | 1036 |
| 257 | 20231030 | 151700 | 51242206500 | 311500 | 311000 | 311500 | 311000 | 305 |
| 258 | 20231030 | 151600 | 51147340000 | 311000 | 311500 | 311500 | 311000 | 160 |
| 259 | 20231030 | 151500 | 51097560500 | 311000 | 311500 | 311500 | 311000 | 92 |
| 260 | 20231030 | 151400 | 51068933500 | 311500 | 311500 | 312000 | 311000 | 331 |
| 261 | 20231030 | 151300 | 50965822000 | 311500 | 312000 | 312500 | 311500 | 355 |
| 262 | 20231030 | 151200 | 50855068000 | 312000 | 311500 | 312500 | 311500 | 1301 |
| 263 | 20231030 | 151100 | 50449159000 | 311500 | 311000 | 311500 | 311000 | 1162 |
| 264 | 20231030 | 151000 | 50087260000 | 311000 | 311000 | 311500 | 310500 | 297 |
| 265 | 20231030 | 150900 | 49994885500 | 311000 | 311000 | 311500 | 311000 | 289 |
| 266 | 20231030 | 150800 | 49904971500 | 311000 | 311000 | 311500 | 310500 | 415 |
| 267 | 20231030 | 150700 | 49775959500 | 311000 | 311000 | 311500 | 310500 | 408 |
| 268 | 20231030 | 150600 | 49649084500 | 310500 | 310500 | 311000 | 310000 | 492 |
| 269 | 20231030 | 150500 | 49496291500 | 310500 | 310500 | 311000 | 310500 | 626 |
| 270 | 20231030 | 150400 | 49301827000 | 311000 | 311000 | 311000 | 310500 | 118 |
| 271 | 20231030 | 150300 | 49265180500 | 311000 | 310500 | 311500 | 310500 | 931 |
| 272 | 20231030 | 150200 | 48975470500 | 311000 | 311000 | 311500 | 310500 | 567 |
| 273 | 20231030 | 150100 | 48799127500 | 311500 | 311000 | 311500 | 311000 | 935 |
| 274 | 20231030 | 150000 | 48508339000 | 310500 | 310500 | 311000 | 310500 | 294 |
| 275 | 20231030 | 145900 | 48417023500 | 310500 | 310000 | 311000 | 310000 | 631 |
| 276 | 20231030 | 145800 | 48221128500 | 310000 | 309500 | 310500 | 309500 | 722 |
| 277 | 20231030 | 145700 | 47997336000 | 309500 | 309500 | 310000 | 309000 | 705 |
| 278 | 20231030 | 145600 | 47779176500 | 310000 | 310000 | 310500 | 309500 | 1163 |
| 279 | 20231030 | 145500 | 47418946500 | 310000 | 310000 | 310500 | 310000 | 68 |
| 280 | 20231030 | 145400 | 47397863500 | 310000 | 311000 | 311000 | 310000 | 219 |
| 281 | 20231030 | 145300 | 47329933000 | 310500 | 310000 | 310500 | 310000 | 109 |
| 282 | 20231030 | 145200 | 47296102000 | 310000 | 310000 | 311000 | 310000 | 230 |
| 283 | 20231030 | 145100 | 47224717000 | 310000 | 310500 | 311000 | 310000 | 554 |
| 284 | 20231030 | 145000 | 47052867500 | 310500 | 310500 | 311000 | 310500 | 291 |
| 285 | 20231030 | 144900 | 46962501500 | 311000 | 310500 | 311000 | 310500 | 166 |
| 286 | 20231030 | 144800 | 46910924000 | 310500 | 311000 | 311000 | 310500 | 93 |
| 287 | 20231030 | 144700 | 46882030000 | 311000 | 310500 | 311000 | 310500 | 128 |
| 288 | 20231030 | 144600 | 46842277000 | 310500 | 309500 | 311000 | 309500 | 656 |
| 289 | 20231030 | 144500 | 46638763500 | 309500 | 310000 | 310000 | 309500 | 749 |
| 290 | 20231030 | 144400 | 46406641500 | 310000 | 311000 | 311000 | 310000 | 904 |
| 291 | 20231030 | 144300 | 46126229000 | 310500 | 310500 | 311000 | 310000 | 144 |
| 292 | 20231030 | 144200 | 46081518500 | 310500 | 310500 | 311000 | 310000 | 134 |
| 293 | 20231030 | 144100 | 46039909000 | 310500 | 311000 | 311000 | 310000 | 293 |
| 294 | 20231030 | 144000 | 45948948000 | 310000 | 310500 | 311000 | 310000 | 148 |
| 295 | 20231030 | 143900 | 45903000500 | 310500 | 310500 | 311000 | 310500 | 320 |
| 296 | 20231030 | 143800 | 45803635000 | 311000 | 310500 | 311000 | 310500 | 378 |
| 297 | 20231030 | 143700 | 45686263500 | 310500 | 310500 | 311000 | 310500 | 270 |
| 298 | 20231030 | 143600 | 45602425500 | 310500 | 311000 | 311000 | 310500 | 27 |
| 299 | 20231030 | 143500 | 45594039500 | 310500 | 311000 | 311500 | 310500 | 333 |
| 300 | 20231030 | 143400 | 45490604000 | 310500 | 311500 | 312000 | 310500 | 1068 |
| 301 | 20231030 | 143300 | 45158292500 | 311500 | 311000 | 312000 | 310500 | 1848 |
| 302 | 20231030 | 143200 | 44583081000 | 311000 | 311000 | 311500 | 310500 | 118 |
| 303 | 20231030 | 143100 | 44546402000 | 310500 | 311000 | 311500 | 310500 | 109 |
| 304 | 20231030 | 143000 | 44512510000 | 310500 | 311000 | 311500 | 310500 | 515 |
| 305 | 20231030 | 142900 | 44352310000 | 311000 | 311500 | 311500 | 311000 | 151 |
| 306 | 20231030 | 142800 | 44305339500 | 311000 | 311000 | 311500 | 311000 | 97 |
| 307 | 20231030 | 142700 | 44275162000 | 311000 | 311000 | 311500 | 311000 | 77 |
| 308 | 20231030 | 142600 | 44251214000 | 311000 | 311500 | 311500 | 310500 | 432 |
| 309 | 20231030 | 142500 | 44116944000 | 311000 | 310500 | 311500 | 310500 | 141 |
| 310 | 20231030 | 142400 | 44073130000 | 310500 | 311000 | 311500 | 310500 | 155 |
| 311 | 20231030 | 142300 | 44024922500 | 311000 | 311000 | 311500 | 311000 | 328 |
| 312 | 20231030 | 142200 | 43922908000 | 311000 | 311000 | 311500 | 311000 | 121 |
| 313 | 20231030 | 142100 | 43885275500 | 311000 | 311500 | 311500 | 311000 | 241 |
| 314 | 20231030 | 142000 | 43810226500 | 311500 | 311500 | 312000 | 311000 | 302 |
| 315 | 20231030 | 141900 | 43716193500 | 311500 | 311500 | 311500 | 311000 | 699 |
| 316 | 20231030 | 141800 | 43498608000 | 311500 | 311500 | 312000 | 311500 | 42 |
| 317 | 20231030 | 141700 | 43485521500 | 311500 | 311500 | 312000 | 311500 | 178 |
| 318 | 20231030 | 141600 | 43430070500 | 311500 | 311500 | 312000 | 311500 | 124 |
| 319 | 20231030 | 141500 | 43391441500 | 311500 | 311500 | 312000 | 311500 | 42 |
| 320 | 20231030 | 141400 | 43378351500 | 311500 | 312000 | 312000 | 311500 | 103 |
| 321 | 20231030 | 141300 | 43346263000 | 311500 | 311500 | 312000 | 311500 | 32 |
| 322 | 20231030 | 141200 | 43336291000 | 311500 | 312000 | 312000 | 311500 | 179 |
| 323 | 20231030 | 141100 | 43280526500 | 311500 | 312000 | 312000 | 311500 | 38 |
| 324 | 20231030 | 141000 | 43268682500 | 312000 | 311500 | 312000 | 311000 | 1013 |
| 325 | 20231030 | 140900 | 42953133500 | 311000 | 311000 | 311500 | 311000 | 105 |
| 326 | 20231030 | 140800 | 42920469500 | 311000 | 311000 | 311500 | 311000 | 84 |
| 327 | 20231030 | 140700 | 42894339500 | 311500 | 311000 | 311500 | 311000 | 366 |
| 328 | 20231030 | 140600 | 42780509000 | 311000 | 311000 | 311500 | 310500 | 78 |
| 329 | 20231030 | 140500 | 42756257000 | 311000 | 311000 | 311500 | 310500 | 489 |
| 330 | 20231030 | 140400 | 42604266000 | 311000 | 311500 | 311500 | 311000 | 184 |
| 331 | 20231030 | 140300 | 42547028000 | 311000 | 311000 | 311500 | 311000 | 103 |
| 332 | 20231030 | 140200 | 42514994000 | 311000 | 311000 | 311500 | 311000 | 148 |
| 333 | 20231030 | 140100 | 42468964500 | 311000 | 311000 | 311500 | 311000 | 192 |
| 334 | 20231030 | 140000 | 42409248000 | 311000 | 311000 | 311500 | 311000 | 431 |
| 335 | 20231030 | 135900 | 42275067500 | 311500 | 311500 | 312000 | 311000 | 392 |
| 336 | 20231030 | 135800 | 42152971000 | 311500 | 312000 | 312000 | 311500 | 32 |
| 337 | 20231030 | 135700 | 42143001000 | 311500 | 311000 | 312000 | 311000 | 337 |
| 338 | 20231030 | 135600 | 42038075000 | 311000 | 311000 | 311500 | 311000 | 44 |
| 339 | 20231030 | 135500 | 42024383000 | 311000 | 311000 | 311500 | 311000 | 174 |
| 340 | 20231030 | 135400 | 41970202000 | 312000 | 312500 | 312500 | 311000 | 459 |
| 341 | 20231030 | 135300 | 41827212500 | 311500 | 312000 | 312500 | 311500 | 298 |
| 342 | 20231030 | 135200 | 41734243000 | 312000 | 311500 | 312500 | 311500 | 44 |
| 343 | 20231030 | 135100 | 41720509000 | 311500 | 312000 | 312500 | 311500 | 274 |
| 344 | 20231030 | 135000 | 41635096000 | 311500 | 312000 | 312500 | 311500 | 98 |
| 345 | 20231030 | 134900 | 41604518500 | 312000 | 312000 | 312500 | 312000 | 109 |
| 346 | 20231030 | 134800 | 41570509000 | 312000 | 311500 | 312500 | 311500 | 659 |
| 347 | 20231030 | 134700 | 41364899000 | 311500 | 312000 | 312000 | 311500 | 185 |
| 348 | 20231030 | 134600 | 41307268500 | 312000 | 311500 | 312000 | 311500 | 208 |
| 349 | 20231030 | 134500 | 41242471000 | 311500 | 311500 | 312500 | 311500 | 113 |
| 350 | 20231030 | 134400 | 41207224500 | 312000 | 312000 | 312500 | 311500 | 750 |
| 351 | 20231030 | 134300 | 40973277500 | 312000 | 312000 | 312500 | 311500 | 586 |
| 352 | 20231030 | 134200 | 40790473000 | 312000 | 312000 | 312500 | 312000 | 112 |
| 353 | 20231030 | 134100 | 40755522500 | 312000 | 312500 | 312500 | 312000 | 137 |
| 354 | 20231030 | 134000 | 40712740500 | 312000 | 312500 | 313000 | 312000 | 112 |
| 355 | 20231030 | 133900 | 40677758000 | 312000 | 312500 | 313000 | 312000 | 168 |
| 356 | 20231030 | 133800 | 40625264000 | 312500 | 312500 | 312500 | 312000 | 756 |
| 357 | 20231030 | 133700 | 40389139000 | 312000 | 312500 | 313000 | 312000 | 402 |
| 358 | 20231030 | 133600 | 40263520000 | 312500 | 312500 | 313000 | 312500 | 86 |
| 359 | 20231030 | 133500 | 40236639000 | 313000 | 312500 | 313000 | 312500 | 42 |
| 360 | 20231030 | 133400 | 40223512500 | 312500 | 311500 | 312500 | 311500 | 958 |
| 361 | 20231030 | 133300 | 39924415000 | 311500 | 312000 | 312500 | 311500 | 344 |
| 362 | 20231030 | 133200 | 39817171500 | 312500 | 312000 | 312500 | 312000 | 167 |
| 363 | 20231030 | 133100 | 39765053000 | 312000 | 312000 | 312500 | 312000 | 227 |
| 364 | 20231030 | 133000 | 39694220500 | 312000 | 312000 | 312500 | 312000 | 45 |
| 365 | 20231030 | 132900 | 39680177500 | 312500 | 312500 | 312500 | 312000 | 190 |
| 366 | 20231030 | 132800 | 39620816500 | 312500 | 311500 | 312500 | 311000 | 2443 |
| 367 | 20231030 | 132700 | 38859675500 | 311500 | 312000 | 312000 | 311500 | 109 |
| 368 | 20231030 | 132600 | 38825702500 | 312000 | 312500 | 312500 | 311500 | 247 |
| 369 | 20231030 | 132500 | 38748699500 | 311500 | 312500 | 312500 | 311500 | 502 |
| 370 | 20231030 | 132400 | 38592109500 | 312500 | 312000 | 312500 | 312000 | 155 |
| 371 | 20231030 | 132300 | 38543713500 | 312000 | 313000 | 313000 | 312000 | 95 |
| 372 | 20231030 | 132200 | 38514045000 | 312000 | 314000 | 314000 | 312000 | 891 |
| 373 | 20231030 | 132100 | 38235346000 | 313500 | 313500 | 313500 | 313500 | 80 |
| 374 | 20231030 | 132000 | 38210266000 | 313500 | 313500 | 314000 | 313000 | 279 |
| 375 | 20231030 | 131900 | 38122806000 | 313500 | 313500 | 314000 | 313500 | 155 |
| 376 | 20231030 | 131800 | 38074213000 | 313500 | 313500 | 314000 | 313000 | 91 |
| 377 | 20231030 | 131700 | 38045685000 | 313500 | 313500 | 314000 | 313000 | 363 |
| 378 | 20231030 | 131600 | 37931891000 | 313500 | 314000 | 314000 | 313500 | 97 |
| 379 | 20231030 | 131500 | 37901465500 | 314000 | 313000 | 314000 | 312500 | 2326 |
| 380 | 20231030 | 131400 | 37171385000 | 313000 | 313000 | 313500 | 312500 | 132 |
| 381 | 20231030 | 131300 | 37130084500 | 312500 | 313000 | 313500 | 312500 | 234 |
| 382 | 20231030 | 131200 | 37056928000 | 312500 | 313000 | 313500 | 312500 | 129 |
| 383 | 20231030 | 131100 | 37016560000 | 313000 | 312500 | 313500 | 312500 | 1087 |
| 384 | 20231030 | 131000 | 36676004500 | 312500 | 313000 | 313500 | 312500 | 479 |
| 385 | 20231030 | 130900 | 36526162000 | 312500 | 313000 | 313000 | 312500 | 298 |
| 386 | 20231030 | 130800 | 36432919000 | 313500 | 313000 | 313500 | 313000 | 163 |
| 387 | 20231030 | 130700 | 36381880000 | 313000 | 313500 | 313500 | 313000 | 53 |
| 388 | 20231030 | 130600 | 36365287000 | 313500 | 313500 | 314000 | 313000 | 219 |
| 389 | 20231030 | 130500 | 36296678000 | 313500 | 313500 | 314000 | 313000 | 206 |
| 390 | 20231030 | 130400 | 36232099500 | 313500 | 313500 | 313500 | 313000 | 232 |
| 391 | 20231030 | 130300 | 36159383500 | 313500 | 313500 | 314000 | 313000 | 298 |
| 392 | 20231030 | 130200 | 36065972000 | 313500 | 313500 | 314000 | 313500 | 335 |
| 393 | 20231030 | 130100 | 35960948000 | 313500 | 313000 | 314000 | 313000 | 228 |
| 394 | 20231030 | 130000 | 35889500500 | 313500 | 313500 | 314000 | 313500 | 250 |
| 395 | 20231030 | 125900 | 35811113500 | 313500 | 313500 | 314000 | 313000 | 614 |
| 396 | 20231030 | 125800 | 35618445000 | 313500 | 314000 | 314000 | 313500 | 176 |
| 397 | 20231030 | 125700 | 35563267500 | 313500 | 313500 | 314000 | 313000 | 669 |
| 398 | 20231030 | 125600 | 35353613000 | 313000 | 313000 | 313500 | 313000 | 100 |
| 399 | 20231030 | 125500 | 35322279000 | 313000 | 313500 | 313500 | 313000 | 78 |
| 400 | 20231030 | 125400 | 35297854000 | 313000 | 313500 | 313500 | 313000 | 191 |
| 401 | 20231030 | 125300 | 35238060000 | 313500 | 313000 | 313500 | 312500 | 162 |
| 402 | 20231030 | 125200 | 35187293500 | 313500 | 313000 | 313500 | 312500 | 81 |
| 403 | 20231030 | 125100 | 35161939000 | 313000 | 313500 | 313500 | 312500 | 322 |
| 404 | 20231030 | 125000 | 35061238000 | 313000 | 313000 | 313500 | 312500 | 53 |
| 405 | 20231030 | 124900 | 35044660000 | 312500 | 313500 | 313500 | 312500 | 160 |
| 406 | 20231030 | 124800 | 34994572000 | 313500 | 313000 | 314000 | 313000 | 227 |
| 407 | 20231030 | 124700 | 34923454000 | 313000 | 313000 | 314000 | 312500 | 671 |
| 408 | 20231030 | 124600 | 34713239000 | 313000 | 313000 | 314000 | 313000 | 73 |
| 409 | 20231030 | 124500 | 34690375000 | 313000 | 314000 | 314000 | 313000 | 257 |
| 410 | 20231030 | 124400 | 34609847500 | 314000 | 314000 | 314000 | 313000 | 289 |
| 411 | 20231030 | 124300 | 34519266500 | 313500 | 313000 | 314000 | 313000 | 37 |
| 412 | 20231030 | 124200 | 34507665000 | 313000 | 313500 | 314000 | 313000 | 444 |
| 413 | 20231030 | 124100 | 34368554500 | 313500 | 313500 | 314000 | 313500 | 194 |
| 414 | 20231030 | 124000 | 34307730500 | 313500 | 314000 | 314000 | 313000 | 168 |
| 415 | 20231030 | 123900 | 34255056500 | 313500 | 313000 | 314000 | 313000 | 224 |
| 416 | 20231030 | 123800 | 34184844500 | 313000 | 313500 | 314000 | 313000 | 428 |
| 417 | 20231030 | 123700 | 34050669000 | 313500 | 313000 | 314000 | 313000 | 141 |
| 418 | 20231030 | 123600 | 34006456500 | 313000 | 313500 | 314000 | 313000 | 307 |
| 419 | 20231030 | 123500 | 33910265000 | 313500 | 313500 | 314000 | 313500 | 275 |
| 420 | 20231030 | 123400 | 33824033500 | 314000 | 314000 | 314000 | 313500 | 123 |
| 421 | 20231030 | 123300 | 33785461500 | 313500 | 313500 | 314000 | 313000 | 106 |
| 422 | 20231030 | 123200 | 33752225000 | 313000 | 314000 | 314000 | 313000 | 341 |
| 423 | 20231030 | 123100 | 33645352500 | 313500 | 313500 | 314000 | 313500 | 89 |
| 424 | 20231030 | 123000 | 33617440500 | 313500 | 313000 | 314000 | 313000 | 273 |
| 425 | 20231030 | 122900 | 33531884000 | 313500 | 313500 | 314000 | 313000 | 452 |
| 426 | 20231030 | 122800 | 33390200000 | 313500 | 313500 | 314000 | 313500 | 463 |
| 427 | 20231030 | 122700 | 33245031000 | 314000 | 313000 | 314000 | 313000 | 328 |
| 428 | 20231030 | 122600 | 33142210500 | 313000 | 313000 | 313500 | 312500 | 216 |
| 429 | 20231030 | 122500 | 33074621500 | 313000 | 313000 | 313500 | 313000 | 44 |
| 430 | 20231030 | 122400 | 33060845500 | 313000 | 313500 | 313500 | 312500 | 95 |
| 431 | 20231030 | 122300 | 33031114500 | 313000 | 313000 | 313500 | 313000 | 733 |
| 432 | 20231030 | 122200 | 32801367500 | 313000 | 313000 | 313500 | 313000 | 80 |
| 433 | 20231030 | 122100 | 32776322500 | 313000 | 313500 | 313500 | 312500 | 67 |
| 434 | 20231030 | 122000 | 32755350500 | 313000 | 313500 | 313500 | 313000 | 51 |
| 435 | 20231030 | 121900 | 32739373000 | 313000 | 312500 | 313500 | 312000 | 1313 |
| 436 | 20231030 | 121800 | 32328135000 | 312500 | 312000 | 313000 | 312000 | 75 |
| 437 | 20231030 | 121700 | 32304700000 | 312500 | 312500 | 313000 | 312000 | 208 |
| 438 | 20231030 | 121600 | 32239677000 | 313000 | 313000 | 313000 | 312000 | 73 |
| 439 | 20231030 | 121500 | 32216863000 | 312000 | 312000 | 313000 | 312000 | 84 |
| 440 | 20231030 | 121400 | 32190617500 | 312000 | 312500 | 313000 | 312000 | 177 |
| 441 | 20231030 | 121300 | 32135340500 | 312500 | 313000 | 313000 | 312500 | 47 |
| 442 | 20231030 | 121200 | 32120642000 | 313000 | 312500 | 313000 | 312000 | 260 |
| 443 | 20231030 | 121100 | 32039404500 | 312500 | 312500 | 313000 | 312000 | 221 |
| 444 | 20231030 | 121000 | 31970369000 | 312500 | 312500 | 313000 | 312000 | 230 |
| 445 | 20231030 | 120900 | 31898496500 | 312500 | 312500 | 312500 | 312000 | 114 |
| 446 | 20231030 | 120800 | 31862902500 | 312500 | 312500 | 312500 | 312000 | 136 |
| 447 | 20231030 | 120700 | 31820456000 | 312500 | 312500 | 312500 | 312000 | 102 |
| 448 | 20231030 | 120600 | 31788591500 | 312000 | 312500 | 313000 | 312000 | 55 |
| 449 | 20231030 | 120500 | 31771414000 | 312500 | 312500 | 313000 | 312000 | 332 |
| 450 | 20231030 | 120400 | 31667791500 | 313000 | 312500 | 313000 | 312000 | 188 |
| 451 | 20231030 | 120300 | 31609043000 | 312000 | 312500 | 312500 | 312000 | 72 |
| 452 | 20231030 | 120200 | 31586569500 | 312000 | 312000 | 312500 | 312000 | 81 |
| 453 | 20231030 | 120100 | 31561296500 | 312500 | 311500 | 312500 | 311500 | 158 |
| 454 | 20231030 | 120000 | 31511989000 | 311500 | 311500 | 312500 | 311500 | 196 |
| 455 | 20231030 | 115900 | 31450890500 | 311500 | 312000 | 312500 | 311500 | 128 |
| 456 | 20231030 | 115800 | 31410952500 | 312000 | 312000 | 312000 | 311500 | 189 |
| 457 | 20231030 | 115700 | 31351998500 | 311500 | 312000 | 312500 | 311500 | 192 |
| 458 | 20231030 | 115600 | 31292132500 | 312500 | 313000 | 313000 | 312000 | 691 |
| 459 | 20231030 | 115500 | 31076347000 | 312500 | 312500 | 313000 | 312500 | 172 |
| 460 | 20231030 | 115400 | 31022590500 | 312500 | 312500 | 313000 | 312500 | 79 |
| 461 | 20231030 | 115300 | 30997894000 | 312500 | 312500 | 313000 | 312500 | 107 |
| 462 | 20231030 | 115200 | 30964436000 | 312500 | 312500 | 313000 | 312500 | 980 |
| 463 | 20231030 | 115100 | 30657710000 | 312000 | 312500 | 313000 | 312000 | 244 |
| 464 | 20231030 | 115000 | 30581471500 | 312500 | 312500 | 313000 | 312500 | 88 |
| 465 | 20231030 | 114900 | 30553965000 | 312500 | 313000 | 313500 | 312500 | 356 |
| 466 | 20231030 | 114800 | 30442557500 | 313000 | 313500 | 313500 | 313000 | 109 |
| 467 | 20231030 | 114700 | 30408423500 | 313500 | 313500 | 313500 | 313000 | 231 |
| 468 | 20231030 | 114600 | 30336023000 | 313500 | 313500 | 314000 | 313000 | 597 |
| 469 | 20231030 | 114500 | 30148847000 | 313500 | 313000 | 313500 | 313000 | 245 |
| 470 | 20231030 | 114400 | 30072113500 | 313000 | 313000 | 313500 | 313000 | 164 |
| 471 | 20231030 | 114300 | 30020715500 | 313000 | 313000 | 313500 | 312500 | 1466 |
| 472 | 20231030 | 114200 | 29561719000 | 313000 | 312500 | 313000 | 312500 | 44 |
| 473 | 20231030 | 114100 | 29547958500 | 312500 | 313000 | 313000 | 312500 | 161 |
| 474 | 20231030 | 114000 | 29497638500 | 312500 | 312500 | 312500 | 312000 | 396 |
| 475 | 20231030 | 113900 | 29374017500 | 312000 | 312000 | 312500 | 312000 | 238 |
| 476 | 20231030 | 113800 | 29299670000 | 312000 | 312000 | 312500 | 312000 | 70 |
| 477 | 20231030 | 113700 | 29277828500 | 312000 | 312500 | 313000 | 312000 | 419 |
| 478 | 20231030 | 113600 | 29146948000 | 312000 | 312000 | 313000 | 312000 | 307 |
| 479 | 20231030 | 113500 | 29051024500 | 312000 | 312500 | 313000 | 312000 | 427 |
| 480 | 20231030 | 113400 | 28917597500 | 312500 | 312500 | 313000 | 312000 | 257 |
| 481 | 20231030 | 113300 | 28837334000 | 312500 | 311500 | 313000 | 311500 | 1217 |
| 482 | 20231030 | 113200 | 28457194500 | 311500 | 311500 | 312000 | 311500 | 120 |
| 483 | 20231030 | 113100 | 28419814000 | 311500 | 312000 | 312000 | 311500 | 290 |
| 484 | 20231030 | 113000 | 28329477500 | 312000 | 311000 | 312000 | 311000 | 321 |
| 485 | 20231030 | 112900 | 28229534000 | 311500 | 311500 | 312000 | 311000 | 227 |
| 486 | 20231030 | 112800 | 28158824500 | 311500 | 312000 | 312000 | 311500 | 360 |
| 487 | 20231030 | 112700 | 28046661500 | 311500 | 311500 | 312000 | 311500 | 110 |
| 488 | 20231030 | 112600 | 28012394000 | 311500 | 311500 | 312000 | 311500 | 178 |
| 489 | 20231030 | 112500 | 27956925500 | 311500 | 312000 | 312000 | 311000 | 436 |
| 490 | 20231030 | 112400 | 27821105000 | 311500 | 311500 | 312000 | 311000 | 371 |
| 491 | 20231030 | 112300 | 27705597000 | 311500 | 311500 | 312000 | 311500 | 114 |
| 492 | 20231030 | 112200 | 27670076000 | 311500 | 311500 | 312000 | 311500 | 143 |
| 493 | 20231030 | 112100 | 27625530000 | 311500 | 311500 | 312500 | 311500 | 706 |
| 494 | 20231030 | 112000 | 27405303000 | 311500 | 311500 | 312000 | 311500 | 227 |
| 495 | 20231030 | 111900 | 27334583000 | 312000 | 312000 | 312500 | 312000 | 491 |
| 496 | 20231030 | 111800 | 27181382000 | 312000 | 312000 | 312500 | 311500 | 621 |
| 497 | 20231030 | 111700 | 26987761000 | 311500 | 311500 | 312000 | 311500 | 61 |
| 498 | 20231030 | 111600 | 26968753500 | 311500 | 311500 | 312000 | 311500 | 196 |
| 499 | 20231030 | 111500 | 26907696000 | 312000 | 311500 | 312000 | 311500 | 269 |
| 500 | 20231030 | 111400 | 26823884000 | 311500 | 311500 | 312000 | 311500 | 93 |
| 501 | 20231030 | 111300 | 26794906500 | 311500 | 312000 | 312000 | 311500 | 249 |
| 502 | 20231030 | 111200 | 26717284000 | 312000 | 312000 | 312500 | 312000 | 220 |
| 503 | 20231030 | 111100 | 26648641500 | 312000 | 312000 | 312500 | 312000 | 281 |
| 504 | 20231030 | 111000 | 26560962000 | 312500 | 313000 | 313000 | 312000 | 196 |
| 505 | 20231030 | 110900 | 26499796000 | 312500 | 312500 | 313000 | 312000 | 156 |
| 506 | 20231030 | 110800 | 26451059000 | 312500 | 312500 | 313000 | 312000 | 732 |
| 507 | 20231030 | 110700 | 26222319500 | 312000 | 312000 | 312500 | 312000 | 175 |
| 508 | 20231030 | 110600 | 26167677500 | 312000 | 312000 | 312500 | 312000 | 192 |
| 509 | 20231030 | 110500 | 26107771500 | 312000 | 312000 | 312500 | 311500 | 140 |
| 510 | 20231030 | 110400 | 26064098500 | 312000 | 311500 | 312500 | 311500 | 616 |
| 511 | 20231030 | 110300 | 25871926000 | 311500 | 311500 | 311500 | 311000 | 441 |
| 512 | 20231030 | 110200 | 25734565000 | 311000 | 311000 | 312000 | 311000 | 179 |
| 513 | 20231030 | 110100 | 25678819500 | 311000 | 311500 | 312000 | 311000 | 134 |
| 514 | 20231030 | 110000 | 25637124500 | 312000 | 311500 | 312000 | 311000 | 273 |
| 515 | 20231030 | 105900 | 25552111000 | 311000 | 311000 | 312000 | 311000 | 157 |
| 516 | 20231030 | 105800 | 25503210000 | 311000 | 311500 | 312000 | 311000 | 347 |
| 517 | 20231030 | 105700 | 25395132500 | 311500 | 312000 | 312000 | 311500 | 136 |
| 518 | 20231030 | 105600 | 25352761000 | 311500 | 312000 | 312000 | 311500 | 832 |
| 519 | 20231030 | 105500 | 25093291500 | 311500 | 311500 | 312000 | 311500 | 259 |
| 520 | 20231030 | 105400 | 25012612000 | 311500 | 311500 | 312000 | 311500 | 96 |
| 521 | 20231030 | 105300 | 24982703000 | 311500 | 311000 | 312000 | 311000 | 643 |
| 522 | 20231030 | 105200 | 24782378000 | 311000 | 311500 | 311500 | 311000 | 534 |
| 523 | 20231030 | 105100 | 24616167000 | 311500 | 311500 | 312000 | 311500 | 93 |
| 524 | 20231030 | 105000 | 24587191000 | 311500 | 312000 | 312500 | 311500 | 706 |
| 525 | 20231030 | 104900 | 24366922500 | 312000 | 311000 | 312500 | 311000 | 226 |
| 526 | 20231030 | 104800 | 24296500000 | 311500 | 312500 | 312500 | 311000 | 303 |
| 527 | 20231030 | 104700 | 24202019500 | 312000 | 312000 | 312500 | 312000 | 352 |
| 528 | 20231030 | 104600 | 24092189500 | 312000 | 312500 | 313000 | 312000 | 241 |
| 529 | 20231030 | 104500 | 24016882500 | 313000 | 312500 | 313000 | 312000 | 148 |
| 530 | 20231030 | 104400 | 23970631000 | 312500 | 312500 | 313000 | 312000 | 558 |
| 531 | 20231030 | 104300 | 23796253000 | 312500 | 312500 | 312500 | 312000 | 142 |
| 532 | 20231030 | 104200 | 23751905000 | 312500 | 313000 | 313000 | 312000 | 327 |
| 533 | 20231030 | 104100 | 23649772000 | 313000 | 312000 | 313500 | 312000 | 2399 |
| 534 | 20231030 | 104000 | 22898941500 | 312000 | 312500 | 312500 | 312000 | 209 |
| 535 | 20231030 | 103900 | 22833700500 | 312000 | 311500 | 312500 | 311500 | 670 |
| 536 | 20231030 | 103800 | 22624569500 | 311500 | 310000 | 311500 | 310000 | 1138 |
| 537 | 20231030 | 103700 | 22270624000 | 310500 | 310000 | 310500 | 310000 | 74 |
| 538 | 20231030 | 103600 | 22247677500 | 310000 | 310500 | 310500 | 310000 | 12 |
| 539 | 20231030 | 103500 | 22243956000 | 310000 | 310000 | 310500 | 309500 | 360 |
| 540 | 20231030 | 103400 | 22132420000 | 310000 | 310000 | 310500 | 310000 | 105 |
| 541 | 20231030 | 103300 | 22099866000 | 310000 | 310000 | 310500 | 310000 | 70 |
| 542 | 20231030 | 103200 | 22078159500 | 310500 | 310000 | 310500 | 309500 | 416 |
| 543 | 20231030 | 103100 | 21949263500 | 310500 | 310000 | 310500 | 310000 | 431 |
| 544 | 20231030 | 103000 | 21815568000 | 310500 | 310500 | 310500 | 310000 | 108 |
| 545 | 20231030 | 102900 | 21782081500 | 310500 | 310000 | 310500 | 310000 | 230 |
| 546 | 20231030 | 102800 | 21710768000 | 310000 | 310500 | 310500 | 310000 | 394 |
| 547 | 20231030 | 102700 | 21588435000 | 310500 | 310500 | 311000 | 310500 | 41 |
| 548 | 20231030 | 102600 | 21575697000 | 310500 | 310500 | 311000 | 310500 | 70 |
| 549 | 20231030 | 102500 | 21553960000 | 310500 | 311500 | 311500 | 310500 | 751 |
| 550 | 20231030 | 102400 | 21320529500 | 311000 | 311500 | 311500 | 311000 | 459 |
| 551 | 20231030 | 102300 | 21177610500 | 311000 | 311500 | 311500 | 311000 | 188 |
| 552 | 20231030 | 102200 | 21119096500 | 311000 | 310500 | 311500 | 310500 | 867 |
| 553 | 20231030 | 102100 | 20849438500 | 311000 | 310000 | 311000 | 309500 | 724 |
| 554 | 20231030 | 102000 | 20624798500 | 310000 | 310000 | 310500 | 310000 | 369 |
| 555 | 20231030 | 101900 | 20510405500 | 310500 | 310000 | 310500 | 310000 | 116 |
| 556 | 20231030 | 101800 | 20474417500 | 310000 | 310000 | 310500 | 309500 | 344 |
| 557 | 20231030 | 101700 | 20367680000 | 310500 | 310000 | 310500 | 309500 | 544 |
| 558 | 20231030 | 101600 | 20199132000 | 310000 | 310500 | 310500 | 310000 | 59 |
| 559 | 20231030 | 101500 | 20180833500 | 310500 | 310000 | 310500 | 310000 | 132 |
| 560 | 20231030 | 101400 | 20139887000 | 310500 | 310500 | 310500 | 310000 | 39 |
| 561 | 20231030 | 101300 | 20127782000 | 310500 | 310500 | 311500 | 310000 | 427 |
| 562 | 20231030 | 101200 | 19995123500 | 311000 | 310500 | 311000 | 310500 | 107 |
| 563 | 20231030 | 101100 | 19961880000 | 310500 | 310500 | 311000 | 310000 | 79 |
| 564 | 20231030 | 101000 | 19937351500 | 310500 | 311000 | 311000 | 310000 | 743 |
| 565 | 20231030 | 100900 | 19706392500 | 310500 | 310500 | 311000 | 310000 | 394 |
| 566 | 20231030 | 100800 | 19584058000 | 310000 | 310500 | 310500 | 309500 | 388 |
| 567 | 20231030 | 100700 | 19463887500 | 310500 | 310500 | 310500 | 309500 | 76 |
| 568 | 20231030 | 100600 | 19440323000 | 309500 | 310000 | 310000 | 309500 | 330 |
| 569 | 20231030 | 100500 | 19338026500 | 310000 | 310000 | 310500 | 309500 | 193 |
| 570 | 20231030 | 100400 | 19278207000 | 310000 | 309500 | 310000 | 309500 | 73 |
| 571 | 20231030 | 100300 | 19255578500 | 309500 | 310000 | 310000 | 309500 | 247 |
| 572 | 20231030 | 100200 | 19179042000 | 309500 | 310000 | 310500 | 309500 | 133 |
| 573 | 20231030 | 100100 | 19137797000 | 310000 | 310500 | 310500 | 309000 | 562 |
| 574 | 20231030 | 100000 | 18963616000 | 310500 | 309500 | 310500 | 309000 | 1805 |
| 575 | 20231030 | 095900 | 18403955500 | 309000 | 310000 | 310000 | 308500 | 498 |
| 576 | 20231030 | 095800 | 18249950500 | 309500 | 309000 | 309500 | 309000 | 587 |
| 577 | 20231030 | 095700 | 18068464500 | 309500 | 309000 | 309500 | 309000 | 122 |
| 578 | 20231030 | 095600 | 18030734500 | 309000 | 309000 | 309500 | 309000 | 167 |
| 579 | 20231030 | 095500 | 17979075000 | 309000 | 309500 | 310000 | 309000 | 187 |
| 580 | 20231030 | 095400 | 17921213500 | 309500 | 310000 | 310000 | 309500 | 166 |
| 581 | 20231030 | 095300 | 17869783500 | 310000 | 308500 | 310000 | 308000 | 579 |
| 582 | 20231030 | 095200 | 17690682000 | 308500 | 309000 | 309000 | 308000 | 306 |
| 583 | 20231030 | 095100 | 17596294000 | 309000 | 309500 | 309500 | 309000 | 281 |
| 584 | 20231030 | 095000 | 17509451000 | 309500 | 309000 | 309500 | 309000 | 237 |
| 585 | 20231030 | 094900 | 17436208000 | 309000 | 309000 | 309500 | 308500 | 220 |
| 586 | 20231030 | 094800 | 17368214500 | 309000 | 308500 | 309500 | 308500 | 440 |
| 587 | 20231030 | 094700 | 17232307500 | 308000 | 308500 | 308500 | 308000 | 197 |
| 588 | 20231030 | 094600 | 17171628500 | 308500 | 309500 | 310000 | 308500 | 512 |
| 589 | 20231030 | 094500 | 17013372500 | 309500 | 308000 | 310000 | 308000 | 1126 |
| 590 | 20231030 | 094400 | 16665469000 | 308000 | 308500 | 308500 | 308000 | 264 |
| 591 | 20231030 | 094300 | 16584150000 | 308500 | 308500 | 309000 | 308000 | 319 |
| 592 | 20231030 | 094200 | 16485845500 | 308000 | 308500 | 309000 | 308000 | 73 |
| 593 | 20231030 | 094100 | 16463340000 | 308500 | 307500 | 309000 | 307500 | 238 |
| 594 | 20231030 | 094000 | 16389902000 | 308000 | 307500 | 308500 | 307500 | 523 |
| 595 | 20231030 | 093900 | 16228933500 | 308000 | 309000 | 309000 | 308000 | 588 |
| 596 | 20231030 | 093800 | 16047696500 | 308500 | 308500 | 309500 | 308500 | 247 |
| 597 | 20231030 | 093700 | 15971392000 | 309000 | 309000 | 309000 | 308000 | 373 |
| 598 | 20231030 | 093600 | 15856311000 | 309500 | 309500 | 309500 | 308500 | 672 |
| 599 | 20231030 | 093500 | 15648581500 | 309500 | 310000 | 310000 | 309500 | 287 |
| 600 | 20231030 | 093400 | 15559650000 | 310000 | 310500 | 310500 | 310000 | 288 |
| 601 | 20231030 | 093300 | 15470330000 | 310500 | 310500 | 311000 | 310000 | 874 |
| 602 | 20231030 | 093200 | 15199036000 | 310000 | 311000 | 311000 | 310000 | 544 |
| 603 | 20231030 | 093100 | 15030192500 | 311000 | 312000 | 312000 | 310500 | 501 |
| 604 | 20231030 | 093000 | 14874295500 | 311500 | 312000 | 313000 | 311500 | 958 |
| 605 | 20231030 | 092900 | 14575262500 | 312500 | 312000 | 313000 | 311500 | 1166 |
| 606 | 20231030 | 092800 | 14210991000 | 311500 | 311000 | 311500 | 310500 | 421 |
| 607 | 20231030 | 092700 | 14079979500 | 310500 | 310500 | 312500 | 310500 | 2598 |
| 608 | 20231030 | 092600 | 13270814000 | 310500 | 311000 | 311000 | 310000 | 858 |
| 609 | 20231030 | 092500 | 13004506000 | 311000 | 310500 | 311500 | 310000 | 1559 |
| 610 | 20231030 | 092400 | 12520587500 | 310500 | 309500 | 310500 | 309000 | 2742 |
| 611 | 20231030 | 092300 | 11671072000 | 309500 | 308500 | 309500 | 308500 | 899 |
| 612 | 20231030 | 092200 | 11393298000 | 309000 | 307000 | 309000 | 306500 | 1680 |
| 613 | 20231030 | 092100 | 10875891000 | 307000 | 307500 | 307500 | 307000 | 116 |
| 614 | 20231030 | 092000 | 10840259000 | 307500 | 306500 | 308000 | 306000 | 1232 |
| 615 | 20231030 | 091900 | 10461768000 | 306500 | 306500 | 307000 | 305500 | 1511 |
| 616 | 20231030 | 091800 | 9999009000 | 306500 | 306000 | 306500 | 305500 | 1556 |
| 617 | 20231030 | 091700 | 9522811000 | 306000 | 306500 | 307000 | 306000 | 969 |
| 618 | 20231030 | 091600 | 9226039500 | 306500 | 307000 | 307500 | 306000 | 1277 |
| 619 | 20231030 | 091500 | 8834652500 | 307000 | 308000 | 308500 | 307000 | 632 |
| 620 | 20231030 | 091400 | 8640233500 | 308000 | 307000 | 308500 | 307000 | 1342 |
| 621 | 20231030 | 091300 | 8227372500 | 307000 | 306500 | 307500 | 306000 | 1207 |
| 622 | 20231030 | 091200 | 7857339000 | 306500 | 307500 | 308000 | 306500 | 1475 |
| 623 | 20231030 | 091100 | 7404334000 | 307500 | 309000 | 309500 | 307500 | 1942 |
| 624 | 20231030 | 091000 | 6805970000 | 309000 | 308500 | 310000 | 308500 | 557 |
| 625 | 20231030 | 090900 | 6633816500 | 309000 | 309000 | 310000 | 308500 | 1117 |
| 626 | 20231030 | 090800 | 6288079000 | 309000 | 308500 | 310000 | 307500 | 1154 |
| 627 | 20231030 | 090700 | 5932004500 | 309000 | 310000 | 310000 | 308500 | 1542 |
| 628 | 20231030 | 090600 | 5454477000 | 310000 | 307000 | 310000 | 307000 | 2496 |
| 629 | 20231030 | 090500 | 4684454500 | 307500 | 308000 | 308500 | 307000 | 1841 |
| 630 | 20231030 | 090400 | 4118078500 | 308000 | 307500 | 309000 | 307500 | 1379 |
| 631 | 20231030 | 090300 | 3693267500 | 307500 | 308000 | 309000 | 307500 | 1518 |
| 632 | 20231030 | 090200 | 3225647500 | 308000 | 310000 | 311500 | 307500 | 2615 |
| 633 | 20231030 | 090100 | 2416558500 | 310000 | 309000 | 310000 | 308500 | 1304 |
| 634 | 20231030 | 090000 | 2013438000 | 308500 | 309000 | 309500 | 307500 | 6244 |