31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 184600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 4245 |
| 3 | 20231030 | 184500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20231030 | 184400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20231030 | 184300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20231030 | 184200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20231030 | 184100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20231030 | 184000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20231030 | 183900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20231030 | 183800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20231030 | 183700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20231030 | 183600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20231030 | 183500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20231030 | 183400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20231030 | 183300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20231030 | 183200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20231030 | 183100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20231030 | 183000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20231030 | 182900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20231030 | 182800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20231030 | 182700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20231030 | 182600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20231030 | 182500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20231030 | 182400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20231030 | 182300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20231030 | 182200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20231030 | 182100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20231030 | 182000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20231030 | 181900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20231030 | 181800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20231030 | 181700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20231030 | 181600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 4245 |
| 33 | 20231030 | 181500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20231030 | 181400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20231030 | 181300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20231030 | 181200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20231030 | 181100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20231030 | 181000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20231030 | 180900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20231030 | 180800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20231030 | 180700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20231030 | 180600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20231030 | 180500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20231030 | 180400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20231030 | 180300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20231030 | 180200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20231030 | 180100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20231030 | 180000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20231030 | 175900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20231030 | 175800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20231030 | 175700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20231030 | 175600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20231030 | 175500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20231030 | 175400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20231030 | 175300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20231030 | 175200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20231030 | 175100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20231030 | 175000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20231030 | 174900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20231030 | 174800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20231030 | 174700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20231030 | 174600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 4245 |
| 63 | 20231030 | 174500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20231030 | 174400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20231030 | 174300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20231030 | 174200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20231030 | 174100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20231030 | 174000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20231030 | 173900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20231030 | 173800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20231030 | 173700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20231030 | 173600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20231030 | 173500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20231030 | 173400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20231030 | 173300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20231030 | 173200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20231030 | 173100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20231030 | 173000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20231030 | 172900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20231030 | 172800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20231030 | 172700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20231030 | 172600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20231030 | 172500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20231030 | 172400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20231030 | 172300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20231030 | 172200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20231030 | 172100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20231030 | 172000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20231030 | 171900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20231030 | 171800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20231030 | 171700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20231030 | 171600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 4245 |
| 93 | 20231030 | 171500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20231030 | 171400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20231030 | 171300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20231030 | 171200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20231030 | 171100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20231030 | 171000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20231030 | 170900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20231030 | 170800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20231030 | 170700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20231030 | 170600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20231030 | 170500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20231030 | 170400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20231030 | 170300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20231030 | 170200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20231030 | 170100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20231030 | 170000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20231030 | 165900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20231030 | 165800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20231030 | 165700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20231030 | 165600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20231030 | 165500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20231030 | 165400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20231030 | 165300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20231030 | 165200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20231030 | 165100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20231030 | 165000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20231030 | 164900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20231030 | 164800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20231030 | 164700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20231030 | 164600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 4245 |
| 123 | 20231030 | 164500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20231030 | 164400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20231030 | 164300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20231030 | 164200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20231030 | 164100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20231030 | 164000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20231030 | 163900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20231030 | 163800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20231030 | 163700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20231030 | 163600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20231030 | 163500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20231030 | 163400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20231030 | 163300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20231030 | 163200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20231030 | 163100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20231030 | 163000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20231030 | 162900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20231030 | 162800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20231030 | 162700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20231030 | 162600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20231030 | 162500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20231030 | 162400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20231030 | 162300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20231030 | 162200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20231030 | 162100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20231030 | 162000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20231030 | 161900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20231030 | 161800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20231030 | 161700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20231030 | 161600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 4245 |
| 153 | 20231030 | 161500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20231030 | 161400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20231030 | 161300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20231030 | 161200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20231030 | 161100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20231030 | 161000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20231030 | 160900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20231030 | 160800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20231030 | 160700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20231030 | 160600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20231030 | 160500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20231030 | 160400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20231030 | 160300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20231030 | 160200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20231030 | 160100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20231030 | 160000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20231030 | 155900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20231030 | 155800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20231030 | 155700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20231030 | 155600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20231030 | 155500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20231030 | 155400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20231030 | 155300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20231030 | 155200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20231030 | 155100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20231030 | 155000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20231030 | 154900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20231030 | 154800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20231030 | 154700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20231030 | 154600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 4245 |
| 183 | 20231030 | 154500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20231030 | 154400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20231030 | 154300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20231030 | 154200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20231030 | 154100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20231030 | 154000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20231030 | 153900 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20231030 | 153800 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20231030 | 153700 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20231030 | 153600 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20231030 | 153500 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20231030 | 153400 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20231030 | 153300 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20231030 | 153200 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20231030 | 153100 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20231030 | 153000 | 3021659600 | 29250 | 29250 | 29250 | 29250 | 4245 |
| 199 | 20231030 | 152900 | 2897493350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20231030 | 152800 | 2897493350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20231030 | 152700 | 2897493350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20231030 | 152600 | 2897493350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20231030 | 152500 | 2897493350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20231030 | 152400 | 2897493350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20231030 | 152300 | 2897493350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20231030 | 152200 | 2897493350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20231030 | 152100 | 2897493350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20231030 | 152000 | 2897493350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20231030 | 151900 | 2897493350 | 29200 | 29200 | 29250 | 29200 | 436 |
| 210 | 20231030 | 151800 | 2884743300 | 29250 | 29150 | 29300 | 29150 | 163 |
| 211 | 20231030 | 151700 | 2879979450 | 29150 | 29150 | 29250 | 29150 | 414 |
| 212 | 20231030 | 151600 | 2867902900 | 29150 | 29200 | 29200 | 29100 | 974 |
| 213 | 20231030 | 151500 | 2839487900 | 29200 | 29100 | 29200 | 29100 | 615 |
| 214 | 20231030 | 151400 | 2821584000 | 29150 | 29100 | 29200 | 29100 | 306 |
| 215 | 20231030 | 151300 | 2812674700 | 29100 | 29200 | 29200 | 29100 | 455 |
| 216 | 20231030 | 151200 | 2799423850 | 29150 | 29100 | 29150 | 29100 | 418 |
| 217 | 20231030 | 151100 | 2787252800 | 29150 | 29150 | 29200 | 29100 | 414 |
| 218 | 20231030 | 151000 | 2775193700 | 29150 | 29100 | 29200 | 29100 | 347 |
| 219 | 20231030 | 150900 | 2765084700 | 29100 | 29150 | 29200 | 29100 | 337 |
| 220 | 20231030 | 150800 | 2755264750 | 29150 | 29200 | 29200 | 29100 | 413 |
| 221 | 20231030 | 150700 | 2743231100 | 29100 | 29100 | 29200 | 29100 | 406 |
| 222 | 20231030 | 150600 | 2731407800 | 29100 | 29100 | 29200 | 29100 | 289 |
| 223 | 20231030 | 150500 | 2722992800 | 29100 | 29150 | 29150 | 29050 | 411 |
| 224 | 20231030 | 150400 | 2711036950 | 29100 | 29100 | 29100 | 29050 | 273 |
| 225 | 20231030 | 150300 | 2703093700 | 29100 | 29050 | 29200 | 29050 | 451 |
| 226 | 20231030 | 150200 | 2689969850 | 29050 | 29050 | 29200 | 29050 | 436 |
| 227 | 20231030 | 150100 | 2677282950 | 29050 | 29100 | 29100 | 29050 | 404 |
| 228 | 20231030 | 150000 | 2665540950 | 29050 | 29050 | 29100 | 29050 | 475 |
| 229 | 20231030 | 145900 | 2651738350 | 29050 | 29100 | 29150 | 29050 | 779 |
| 230 | 20231030 | 145800 | 2629089500 | 29100 | 29100 | 29150 | 29100 | 327 |
| 231 | 20231030 | 145700 | 2619573750 | 29100 | 29100 | 29150 | 29050 | 715 |
| 232 | 20231030 | 145600 | 2598755100 | 29050 | 29100 | 29150 | 29050 | 575 |
| 233 | 20231030 | 145500 | 2582034400 | 29050 | 29050 | 29100 | 29050 | 710 |
| 234 | 20231030 | 145400 | 2561393350 | 29050 | 29100 | 29150 | 29050 | 1325 |
| 235 | 20231030 | 145300 | 2522832700 | 29100 | 29200 | 29250 | 29100 | 4229 |
| 236 | 20231030 | 145200 | 2399420400 | 29250 | 29200 | 29250 | 29200 | 334 |
| 237 | 20231030 | 145100 | 2389666700 | 29200 | 29250 | 29250 | 29200 | 391 |
| 238 | 20231030 | 145000 | 2378246350 | 29200 | 29200 | 29200 | 29200 | 393 |
| 239 | 20231030 | 144900 | 2366770750 | 29250 | 29250 | 29300 | 29250 | 612 |
| 240 | 20231030 | 144800 | 2348868250 | 29250 | 29300 | 29300 | 29250 | 116 |
| 241 | 20231030 | 144700 | 2345473850 | 29250 | 29250 | 29300 | 29250 | 104 |
| 242 | 20231030 | 144600 | 2342430950 | 29250 | 29300 | 29300 | 29250 | 191 |
| 243 | 20231030 | 144500 | 2336843650 | 29300 | 29300 | 29300 | 29250 | 91 |
| 244 | 20231030 | 144400 | 2334180650 | 29250 | 29250 | 29300 | 29250 | 60 |
| 245 | 20231030 | 144300 | 2332425550 | 29250 | 29250 | 29250 | 29250 | 172 |
| 246 | 20231030 | 144200 | 2327394550 | 29300 | 29250 | 29300 | 29250 | 143 |
| 247 | 20231030 | 144100 | 2323210650 | 29250 | 29250 | 29250 | 29250 | 577 |
| 248 | 20231030 | 144000 | 2306333400 | 29200 | 29250 | 29300 | 29200 | 556 |
| 249 | 20231030 | 143900 | 2290074650 | 29300 | 29250 | 29300 | 29250 | 105 |
| 250 | 20231030 | 143800 | 2287002500 | 29250 | 29250 | 29300 | 29250 | 68 |
| 251 | 20231030 | 143700 | 2285013450 | 29250 | 29300 | 29300 | 29250 | 101 |
| 252 | 20231030 | 143600 | 2282058650 | 29250 | 29300 | 29300 | 29250 | 46 |
| 253 | 20231030 | 143500 | 2280712200 | 29250 | 29250 | 29250 | 29250 | 120 |
| 254 | 20231030 | 143400 | 2277202200 | 29250 | 29250 | 29250 | 29250 | 115 |
| 255 | 20231030 | 143300 | 2273838450 | 29250 | 29250 | 29300 | 29250 | 90 |
| 256 | 20231030 | 143200 | 2271205250 | 29300 | 29250 | 29300 | 29250 | 99 |
| 257 | 20231030 | 143100 | 2268309350 | 29250 | 29300 | 29300 | 29250 | 196 |
| 258 | 20231030 | 143000 | 2262576150 | 29300 | 29300 | 29300 | 29250 | 79 |
| 259 | 20231030 | 142900 | 2260261650 | 29300 | 29250 | 29300 | 29250 | 85 |
| 260 | 20231030 | 142800 | 2257775350 | 29300 | 29300 | 29300 | 29250 | 89 |
| 261 | 20231030 | 142700 | 2255171600 | 29300 | 29250 | 29300 | 29250 | 301 |
| 262 | 20231030 | 142600 | 2246365550 | 29250 | 29300 | 29300 | 29250 | 71 |
| 263 | 20231030 | 142500 | 2244288750 | 29300 | 29250 | 29300 | 29250 | 145 |
| 264 | 20231030 | 142400 | 2240047200 | 29250 | 29250 | 29300 | 29250 | 38 |
| 265 | 20231030 | 142300 | 2238934350 | 29250 | 29300 | 29300 | 29250 | 92 |
| 266 | 20231030 | 142200 | 2236242000 | 29300 | 29250 | 29300 | 29250 | 86 |
| 267 | 20231030 | 142100 | 2233725350 | 29300 | 29300 | 29300 | 29250 | 178 |
| 268 | 20231030 | 142000 | 2228513050 | 29250 | 29300 | 29300 | 29250 | 23 |
| 269 | 20231030 | 141900 | 2227839750 | 29300 | 29300 | 29300 | 29250 | 119 |
| 270 | 20231030 | 141800 | 2224356500 | 29300 | 29250 | 29300 | 29250 | 153 |
| 271 | 20231030 | 141700 | 2219879050 | 29250 | 29300 | 29300 | 29250 | 218 |
| 272 | 20231030 | 141600 | 2213491900 | 29350 | 29250 | 29350 | 29250 | 235 |
| 273 | 20231030 | 141500 | 2206606100 | 29250 | 29350 | 29350 | 29250 | 90 |
| 274 | 20231030 | 141400 | 2203971100 | 29300 | 29250 | 29300 | 29250 | 18 |
| 275 | 20231030 | 141300 | 2203444250 | 29250 | 29300 | 29350 | 29250 | 482 |
| 276 | 20231030 | 141200 | 2189324300 | 29250 | 29300 | 29300 | 29250 | 183 |
| 277 | 20231030 | 141100 | 2183970800 | 29250 | 29250 | 29300 | 29250 | 88 |
| 278 | 20231030 | 141000 | 2181395600 | 29250 | 29250 | 29300 | 29250 | 10 |
| 279 | 20231030 | 140900 | 2181103000 | 29250 | 29300 | 29300 | 29250 | 289 |
| 280 | 20231030 | 140800 | 2172643350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 281 | 20231030 | 140700 | 2172643350 | 29300 | 29300 | 29300 | 29250 | 1985 |
| 282 | 20231030 | 140600 | 2114519650 | 29300 | 29300 | 29350 | 29300 | 135 |
| 283 | 20231030 | 140500 | 2110563350 | 29350 | 29350 | 29350 | 29350 | 21 |
| 284 | 20231030 | 140400 | 2109947000 | 29300 | 29350 | 29350 | 29300 | 142 |
| 285 | 20231030 | 140300 | 2105785350 | 29350 | 29350 | 29350 | 29300 | 138 |
| 286 | 20231030 | 140200 | 2101735700 | 29300 | 29300 | 29350 | 29300 | 125 |
| 287 | 20231030 | 140100 | 2098072300 | 29300 | 29350 | 29350 | 29300 | 105 |
| 288 | 20231030 | 140000 | 2094993250 | 29350 | 29350 | 29350 | 29300 | 87 |
| 289 | 20231030 | 135900 | 2092441350 | 29300 | 29350 | 29350 | 29300 | 82 |
| 290 | 20231030 | 135800 | 2090038650 | 29350 | 29350 | 29350 | 29350 | 139 |
| 291 | 20231030 | 135700 | 2085959000 | 29400 | 29350 | 29400 | 29350 | 330 |
| 292 | 20231030 | 135600 | 2076272900 | 29350 | 29350 | 29400 | 29350 | 215 |
| 293 | 20231030 | 135500 | 2069962550 | 29350 | 29350 | 29350 | 29350 | 84 |
| 294 | 20231030 | 135400 | 2067497150 | 29350 | 29400 | 29400 | 29350 | 95 |
| 295 | 20231030 | 135300 | 2064707100 | 29400 | 29350 | 29400 | 29350 | 21 |
| 296 | 20231030 | 135200 | 2064090700 | 29400 | 29400 | 29400 | 29350 | 60 |
| 297 | 20231030 | 135100 | 2062329600 | 29400 | 29400 | 29400 | 29350 | 82 |
| 298 | 20231030 | 135000 | 2059922100 | 29400 | 29350 | 29400 | 29350 | 92 |
| 299 | 20231030 | 134900 | 2057221400 | 29350 | 29350 | 29350 | 29350 | 255 |
| 300 | 20231030 | 134800 | 2049737150 | 29350 | 29350 | 29350 | 29300 | 43 |
| 301 | 20231030 | 134700 | 2048475250 | 29350 | 29300 | 29350 | 29300 | 139 |
| 302 | 20231030 | 134600 | 2044402450 | 29350 | 29350 | 29350 | 29350 | 2 |
| 303 | 20231030 | 134500 | 2044343750 | 29350 | 29300 | 29350 | 29300 | 161 |
| 304 | 20231030 | 134400 | 2039624300 | 29300 | 29300 | 29350 | 29300 | 180 |
| 305 | 20231030 | 134300 | 2034348750 | 29350 | 29300 | 29350 | 29300 | 113 |
| 306 | 20231030 | 134200 | 2031036800 | 29350 | 29350 | 29350 | 29350 | 37 |
| 307 | 20231030 | 134100 | 2029950850 | 29350 | 29300 | 29350 | 29300 | 91 |
| 308 | 20231030 | 134000 | 2027283200 | 29300 | 29350 | 29350 | 29300 | 179 |
| 309 | 20231030 | 133900 | 2022036350 | 29350 | 29350 | 29350 | 29350 | 141 |
| 310 | 20231030 | 133800 | 2017898000 | 29300 | 29300 | 29350 | 29300 | 59 |
| 311 | 20231030 | 133700 | 2016169200 | 29300 | 29400 | 29400 | 29300 | 877 |
| 312 | 20231030 | 133600 | 1990433350 | 29400 | 29350 | 29400 | 29350 | 161 |
| 313 | 20231030 | 133500 | 1985706400 | 29400 | 29400 | 29400 | 29400 | 2 |
| 314 | 20231030 | 133400 | 1985647600 | 29400 | 29350 | 29400 | 29350 | 105 |
| 315 | 20231030 | 133300 | 1982564500 | 29350 | 29350 | 29400 | 29350 | 262 |
| 316 | 20231030 | 133200 | 1974867350 | 29350 | 29350 | 29350 | 29350 | 106 |
| 317 | 20231030 | 133100 | 1971756250 | 29350 | 29350 | 29400 | 29350 | 41 |
| 318 | 20231030 | 133000 | 1970552450 | 29350 | 29400 | 29400 | 29350 | 126 |
| 319 | 20231030 | 132900 | 1966853550 | 29350 | 29400 | 29400 | 29350 | 14 |
| 320 | 20231030 | 132800 | 1966442600 | 29350 | 29350 | 29350 | 29350 | 193 |
| 321 | 20231030 | 132700 | 1960778050 | 29400 | 29450 | 29450 | 29400 | 25 |
| 322 | 20231030 | 132600 | 1960042800 | 29350 | 29400 | 29400 | 29350 | 855 |
| 323 | 20231030 | 132500 | 1934911500 | 29400 | 29400 | 29450 | 29400 | 187 |
| 324 | 20231030 | 132400 | 1929413650 | 29400 | 29450 | 29450 | 29400 | 72 |
| 325 | 20231030 | 132300 | 1927294250 | 29400 | 29450 | 29450 | 29400 | 128 |
| 326 | 20231030 | 132200 | 1923531000 | 29450 | 29450 | 29450 | 29450 | 3 |
| 327 | 20231030 | 132100 | 1923442650 | 29400 | 29400 | 29400 | 29350 | 193 |
| 328 | 20231030 | 132000 | 1917771800 | 29400 | 29450 | 29450 | 29400 | 159 |
| 329 | 20231030 | 131900 | 1913096700 | 29400 | 29400 | 29400 | 29400 | 62 |
| 330 | 20231030 | 131800 | 1911273900 | 29450 | 29450 | 29450 | 29400 | 87 |
| 331 | 20231030 | 131700 | 1908713800 | 29450 | 29400 | 29450 | 29400 | 21 |
| 332 | 20231030 | 131600 | 1908096350 | 29400 | 29400 | 29400 | 29400 | 161 |
| 333 | 20231030 | 131500 | 1903362950 | 29400 | 29400 | 29400 | 29350 | 230 |
| 334 | 20231030 | 131400 | 1896603050 | 29400 | 29400 | 29400 | 29400 | 222 |
| 335 | 20231030 | 131300 | 1890076250 | 29400 | 29450 | 29450 | 29400 | 80 |
| 336 | 20231030 | 131200 | 1887724200 | 29450 | 29400 | 29450 | 29400 | 76 |
| 337 | 20231030 | 131100 | 1885488800 | 29400 | 29450 | 29450 | 29400 | 82 |
| 338 | 20231030 | 131000 | 1883077950 | 29450 | 29400 | 29450 | 29400 | 113 |
| 339 | 20231030 | 130900 | 1879755100 | 29400 | 29400 | 29450 | 29400 | 142 |
| 340 | 20231030 | 130800 | 1875579400 | 29400 | 29400 | 29400 | 29400 | 0 |
| 341 | 20231030 | 130700 | 1875579400 | 29400 | 29400 | 29400 | 29400 | 169 |
| 342 | 20231030 | 130600 | 1870610800 | 29400 | 29450 | 29450 | 29400 | 104 |
| 343 | 20231030 | 130500 | 1867550850 | 29400 | 29450 | 29450 | 29400 | 21 |
| 344 | 20231030 | 130400 | 1866933400 | 29400 | 29450 | 29450 | 29400 | 513 |
| 345 | 20231030 | 130300 | 1851851100 | 29450 | 29400 | 29450 | 29400 | 71 |
| 346 | 20231030 | 130200 | 1849762850 | 29450 | 29400 | 29450 | 29400 | 50 |
| 347 | 20231030 | 130100 | 1848292000 | 29400 | 29450 | 29450 | 29400 | 128 |
| 348 | 20231030 | 130000 | 1844528700 | 29450 | 29400 | 29450 | 29400 | 18 |
| 349 | 20231030 | 125900 | 1843998700 | 29400 | 29450 | 29450 | 29400 | 149 |
| 350 | 20231030 | 125800 | 1839617500 | 29450 | 29400 | 29450 | 29400 | 56 |
| 351 | 20231030 | 125700 | 1837970850 | 29400 | 29450 | 29450 | 29400 | 77 |
| 352 | 20231030 | 125600 | 1835706250 | 29400 | 29400 | 29400 | 29400 | 279 |
| 353 | 20231030 | 125500 | 1827503650 | 29400 | 29400 | 29450 | 29400 | 55 |
| 354 | 20231030 | 125400 | 1825886600 | 29400 | 29450 | 29450 | 29400 | 75 |
| 355 | 20231030 | 125300 | 1823680800 | 29450 | 29450 | 29450 | 29400 | 47 |
| 356 | 20231030 | 125200 | 1822297650 | 29400 | 29400 | 29450 | 29400 | 198 |
| 357 | 20231030 | 125100 | 1816476300 | 29500 | 29450 | 29500 | 29450 | 162 |
| 358 | 20231030 | 125000 | 1811698900 | 29450 | 29400 | 29450 | 29400 | 106 |
| 359 | 20231030 | 124900 | 1808581300 | 29450 | 29400 | 29500 | 29400 | 113 |
| 360 | 20231030 | 124800 | 1805253050 | 29400 | 29450 | 29500 | 29400 | 98 |
| 361 | 20231030 | 124700 | 1802369700 | 29400 | 29400 | 29400 | 29400 | 55 |
| 362 | 20231030 | 124600 | 1800752700 | 29400 | 29450 | 29450 | 29400 | 58 |
| 363 | 20231030 | 124500 | 1799045600 | 29400 | 29500 | 29500 | 29400 | 424 |
| 364 | 20231030 | 124400 | 1786566350 | 29450 | 29450 | 29450 | 29450 | 3 |
| 365 | 20231030 | 124300 | 1786478000 | 29450 | 29500 | 29500 | 29450 | 50 |
| 366 | 20231030 | 124200 | 1785004000 | 29450 | 29500 | 29500 | 29450 | 211 |
| 367 | 20231030 | 124100 | 1778787850 | 29500 | 29450 | 29500 | 29450 | 465 |
| 368 | 20231030 | 124000 | 1765093100 | 29400 | 29400 | 29450 | 29400 | 74 |
| 369 | 20231030 | 123900 | 1762917400 | 29400 | 29450 | 29450 | 29400 | 110 |
| 370 | 20231030 | 123800 | 1759682000 | 29400 | 29450 | 29450 | 29400 | 101 |
| 371 | 20231030 | 123700 | 1756711100 | 29450 | 29450 | 29450 | 29400 | 58 |
| 372 | 20231030 | 123600 | 1755004100 | 29450 | 29450 | 29450 | 29400 | 94 |
| 373 | 20231030 | 123500 | 1752238350 | 29450 | 29450 | 29450 | 29400 | 143 |
| 374 | 20231030 | 123400 | 1748033850 | 29450 | 29450 | 29450 | 29400 | 31 |
| 375 | 20231030 | 123300 | 1747121900 | 29450 | 29400 | 29450 | 29400 | 126 |
| 376 | 20231030 | 123200 | 1743416650 | 29400 | 29400 | 29450 | 29400 | 97 |
| 377 | 20231030 | 123100 | 1740564800 | 29400 | 29400 | 29450 | 29400 | 135 |
| 378 | 20231030 | 123000 | 1736595700 | 29400 | 29450 | 29450 | 29400 | 118 |
| 379 | 20231030 | 122900 | 1733125650 | 29450 | 29400 | 29450 | 29400 | 25 |
| 380 | 20231030 | 122800 | 1732390600 | 29400 | 29450 | 29450 | 29400 | 120 |
| 381 | 20231030 | 122700 | 1728862450 | 29450 | 29400 | 29450 | 29400 | 64 |
| 382 | 20231030 | 122600 | 1726978750 | 29400 | 29400 | 29450 | 29400 | 55 |
| 383 | 20231030 | 122500 | 1725360000 | 29400 | 29400 | 29400 | 29400 | 147 |
| 384 | 20231030 | 122400 | 1721038200 | 29400 | 29400 | 29450 | 29400 | 56 |
| 385 | 20231030 | 122300 | 1719390900 | 29400 | 29450 | 29450 | 29400 | 115 |
| 386 | 20231030 | 122200 | 1716007500 | 29450 | 29450 | 29450 | 29450 | 12 |
| 387 | 20231030 | 122100 | 1715654100 | 29400 | 29400 | 29450 | 29400 | 249 |
| 388 | 20231030 | 122000 | 1708332650 | 29450 | 29400 | 29450 | 29400 | 101 |
| 389 | 20231030 | 121900 | 1705360300 | 29400 | 29400 | 29400 | 29400 | 42 |
| 390 | 20231030 | 121800 | 1704125500 | 29400 | 29400 | 29450 | 29400 | 400 |
| 391 | 20231030 | 121700 | 1692364700 | 29400 | 29400 | 29400 | 29400 | 22 |
| 392 | 20231030 | 121600 | 1691717900 | 29400 | 29450 | 29450 | 29400 | 102 |
| 393 | 20231030 | 121500 | 1688717600 | 29450 | 29400 | 29450 | 29400 | 122 |
| 394 | 20231030 | 121400 | 1685128450 | 29450 | 29400 | 29450 | 29400 | 65 |
| 395 | 20231030 | 121300 | 1683217250 | 29400 | 29400 | 29400 | 29400 | 26 |
| 396 | 20231030 | 121200 | 1682452850 | 29450 | 29400 | 29450 | 29400 | 49 |
| 397 | 20231030 | 121100 | 1681010950 | 29450 | 29450 | 29450 | 29400 | 167 |
| 398 | 20231030 | 121000 | 1676100850 | 29450 | 29450 | 29450 | 29450 | 4 |
| 399 | 20231030 | 120900 | 1675983050 | 29400 | 29400 | 29450 | 29400 | 269 |
| 400 | 20231030 | 120800 | 1668073650 | 29400 | 29400 | 29450 | 29350 | 142 |
| 401 | 20231030 | 120700 | 1663899800 | 29450 | 29450 | 29450 | 29450 | 1 |
| 402 | 20231030 | 120600 | 1663870350 | 29400 | 29400 | 29450 | 29400 | 85 |
| 403 | 20231030 | 120500 | 1661370250 | 29400 | 29400 | 29400 | 29400 | 605 |
| 404 | 20231030 | 120400 | 1643583250 | 29400 | 29400 | 29450 | 29400 | 116 |
| 405 | 20231030 | 120300 | 1640172650 | 29450 | 29450 | 29450 | 29450 | 18 |
| 406 | 20231030 | 120200 | 1639642550 | 29450 | 29400 | 29450 | 29400 | 212 |
| 407 | 20231030 | 120100 | 1633409700 | 29450 | 29450 | 29450 | 29400 | 59 |
| 408 | 20231030 | 120000 | 1631674900 | 29450 | 29450 | 29450 | 29400 | 25 |
| 409 | 20231030 | 115900 | 1630938950 | 29450 | 29500 | 29500 | 29400 | 137 |
| 410 | 20231030 | 115800 | 1626906750 | 29400 | 29450 | 29500 | 29400 | 65 |
| 411 | 20231030 | 115700 | 1624993500 | 29450 | 29450 | 29500 | 29400 | 126 |
| 412 | 20231030 | 115600 | 1621283300 | 29400 | 29400 | 29450 | 29400 | 200 |
| 413 | 20231030 | 115500 | 1615402100 | 29450 | 29400 | 29450 | 29400 | 498 |
| 414 | 20231030 | 115400 | 1600755850 | 29400 | 29450 | 29500 | 29400 | 147 |
| 415 | 20231030 | 115300 | 1596429100 | 29450 | 29400 | 29450 | 29400 | 545 |
| 416 | 20231030 | 115200 | 1580399350 | 29450 | 29450 | 29500 | 29450 | 74 |
| 417 | 20231030 | 115100 | 1578219200 | 29450 | 29400 | 29450 | 29400 | 111 |
| 418 | 20231030 | 115000 | 1574953000 | 29400 | 29450 | 29450 | 29400 | 171 |
| 419 | 20231030 | 114900 | 1569921200 | 29400 | 29550 | 29550 | 29400 | 120 |
| 420 | 20231030 | 114800 | 1566386750 | 29550 | 29450 | 29550 | 29400 | 377 |
| 421 | 20231030 | 114700 | 1555284300 | 29450 | 29550 | 29550 | 29450 | 70 |
| 422 | 20231030 | 114600 | 1553220150 | 29550 | 29450 | 29550 | 29450 | 68 |
| 423 | 20231030 | 114500 | 1551211950 | 29450 | 29450 | 29550 | 29450 | 201 |
| 424 | 20231030 | 114400 | 1545289750 | 29450 | 29500 | 29500 | 29450 | 201 |
| 425 | 20231030 | 114300 | 1539363550 | 29500 | 29550 | 29550 | 29500 | 32 |
| 426 | 20231030 | 114200 | 1538418100 | 29550 | 29500 | 29550 | 29450 | 182 |
| 427 | 20231030 | 114100 | 1533050150 | 29450 | 29450 | 29500 | 29450 | 60 |
| 428 | 20231030 | 114000 | 1531281300 | 29450 | 29400 | 29550 | 29400 | 292 |
| 429 | 20231030 | 113900 | 1522677700 | 29400 | 29500 | 29550 | 29400 | 42 |
| 430 | 20231030 | 113800 | 1521438350 | 29500 | 29400 | 29550 | 29400 | 579 |
| 431 | 20231030 | 113700 | 1504372500 | 29400 | 29450 | 29500 | 29400 | 279 |
| 432 | 20231030 | 113600 | 1496166600 | 29500 | 29450 | 29500 | 29450 | 121 |
| 433 | 20231030 | 113500 | 1492601550 | 29450 | 29450 | 29500 | 29450 | 24 |
| 434 | 20231030 | 113400 | 1491894350 | 29450 | 29400 | 29450 | 29400 | 321 |
| 435 | 20231030 | 113300 | 1482446250 | 29450 | 29500 | 29500 | 29400 | 175 |
| 436 | 20231030 | 113200 | 1477289650 | 29500 | 29450 | 29500 | 29450 | 49 |
| 437 | 20231030 | 113100 | 1475844600 | 29450 | 29450 | 29450 | 29450 | 122 |
| 438 | 20231030 | 113000 | 1472251700 | 29450 | 29550 | 29550 | 29400 | 169 |
| 439 | 20231030 | 112900 | 1467269550 | 29550 | 29500 | 29550 | 29450 | 167 |
| 440 | 20231030 | 112800 | 1462342050 | 29500 | 29450 | 29500 | 29450 | 258 |
| 441 | 20231030 | 112700 | 1454737950 | 29450 | 29500 | 29500 | 29450 | 58 |
| 442 | 20231030 | 112600 | 1453027950 | 29550 | 29500 | 29550 | 29450 | 170 |
| 443 | 20231030 | 112500 | 1448017150 | 29500 | 29450 | 29500 | 29400 | 114 |
| 444 | 20231030 | 112400 | 1444660950 | 29500 | 29450 | 29500 | 29450 | 132 |
| 445 | 20231030 | 112300 | 1440771300 | 29450 | 29400 | 29450 | 29400 | 341 |
| 446 | 20231030 | 112200 | 1430738850 | 29400 | 29400 | 29400 | 29400 | 505 |
| 447 | 20231030 | 112100 | 1415891850 | 29450 | 29400 | 29450 | 29400 | 136 |
| 448 | 20231030 | 112000 | 1411890350 | 29400 | 29400 | 29500 | 29400 | 179 |
| 449 | 20231030 | 111900 | 1406617850 | 29450 | 29400 | 29450 | 29400 | 206 |
| 450 | 20231030 | 111800 | 1400553100 | 29400 | 29450 | 29450 | 29400 | 104 |
| 451 | 20231030 | 111700 | 1397491350 | 29400 | 29400 | 29450 | 29400 | 57 |
| 452 | 20231030 | 111600 | 1395813450 | 29450 | 29450 | 29450 | 29400 | 337 |
| 453 | 20231030 | 111500 | 1385900600 | 29450 | 29450 | 29500 | 29450 | 289 |
| 454 | 20231030 | 111400 | 1377387350 | 29500 | 29500 | 29500 | 29500 | 80 |
| 455 | 20231030 | 111300 | 1375027350 | 29450 | 29400 | 29450 | 29400 | 183 |
| 456 | 20231030 | 111200 | 1369643950 | 29450 | 29450 | 29550 | 29400 | 328 |
| 457 | 20231030 | 111100 | 1359968750 | 29450 | 29450 | 29500 | 29450 | 49 |
| 458 | 20231030 | 111000 | 1358524450 | 29500 | 29450 | 29500 | 29450 | 70 |
| 459 | 20231030 | 110900 | 1356459550 | 29450 | 29400 | 29500 | 29400 | 785 |
| 460 | 20231030 | 110800 | 1333353650 | 29400 | 29350 | 29400 | 29350 | 206 |
| 461 | 20231030 | 110700 | 1327300250 | 29400 | 29400 | 29400 | 29400 | 1 |
| 462 | 20231030 | 110600 | 1327270850 | 29400 | 29450 | 29450 | 29400 | 395 |
| 463 | 20231030 | 110500 | 1315655950 | 29400 | 29400 | 29400 | 29400 | 24 |
| 464 | 20231030 | 110400 | 1314950350 | 29400 | 29450 | 29450 | 29400 | 92 |
| 465 | 20231030 | 110300 | 1312245350 | 29450 | 29450 | 29450 | 29450 | 31 |
| 466 | 20231030 | 110200 | 1311332400 | 29400 | 29500 | 29500 | 29400 | 185 |
| 467 | 20231030 | 110100 | 1305887700 | 29500 | 29650 | 29650 | 29500 | 600 |
| 468 | 20231030 | 110000 | 1288157050 | 29650 | 29600 | 29650 | 29550 | 211 |
| 469 | 20231030 | 105900 | 1281914650 | 29550 | 29600 | 29600 | 29550 | 214 |
| 470 | 20231030 | 105800 | 1275580900 | 29600 | 29550 | 29600 | 29550 | 182 |
| 471 | 20231030 | 105700 | 1270202250 | 29600 | 29600 | 29600 | 29600 | 33 |
| 472 | 20231030 | 105600 | 1269225450 | 29550 | 29550 | 29550 | 29500 | 201 |
| 473 | 20231030 | 105500 | 1263291350 | 29550 | 29600 | 29600 | 29500 | 50 |
| 474 | 20231030 | 105400 | 1261814800 | 29550 | 29500 | 29550 | 29500 | 253 |
| 475 | 20231030 | 105300 | 1254341150 | 29550 | 29550 | 29550 | 29550 | 1 |
| 476 | 20231030 | 105200 | 1254311600 | 29500 | 29550 | 29550 | 29500 | 265 |
| 477 | 20231030 | 105100 | 1246492350 | 29550 | 29550 | 29550 | 29550 | 203 |
| 478 | 20231030 | 105000 | 1240493700 | 29550 | 29450 | 29550 | 29450 | 234 |
| 479 | 20231030 | 104900 | 1233593150 | 29450 | 29500 | 29500 | 29450 | 21 |
| 480 | 20231030 | 104800 | 1232974650 | 29500 | 29500 | 29550 | 29500 | 202 |
| 481 | 20231030 | 104700 | 1227014750 | 29500 | 29500 | 29500 | 29500 | 221 |
| 482 | 20231030 | 104600 | 1220495250 | 29500 | 29500 | 29500 | 29500 | 88 |
| 483 | 20231030 | 104500 | 1217899250 | 29500 | 29500 | 29550 | 29500 | 128 |
| 484 | 20231030 | 104400 | 1214122450 | 29450 | 29450 | 29500 | 29400 | 1433 |
| 485 | 20231030 | 104300 | 1171917150 | 29500 | 29500 | 29500 | 29500 | 134 |
| 486 | 20231030 | 104200 | 1167964150 | 29500 | 29500 | 29600 | 29500 | 1112 |
| 487 | 20231030 | 104100 | 1135108600 | 29550 | 29500 | 29550 | 29500 | 83 |
| 488 | 20231030 | 104000 | 1132659900 | 29450 | 29500 | 29500 | 29450 | 175 |
| 489 | 20231030 | 103900 | 1127503350 | 29450 | 29500 | 29500 | 29450 | 83 |
| 490 | 20231030 | 103800 | 1125055900 | 29500 | 29500 | 29500 | 29500 | 110 |
| 491 | 20231030 | 103700 | 1121810900 | 29500 | 29500 | 29500 | 29450 | 109 |
| 492 | 20231030 | 103600 | 1118595800 | 29500 | 29600 | 29600 | 29500 | 220 |
| 493 | 20231030 | 103500 | 1112094300 | 29600 | 29450 | 29600 | 29450 | 875 |
| 494 | 20231030 | 103400 | 1086290550 | 29450 | 29350 | 29450 | 29350 | 168 |
| 495 | 20231030 | 103300 | 1081351250 | 29350 | 29300 | 29350 | 29300 | 359 |
| 496 | 20231030 | 103200 | 1070818850 | 29300 | 29350 | 29350 | 29300 | 254 |
| 497 | 20231030 | 103100 | 1063367350 | 29350 | 29300 | 29350 | 29300 | 229 |
| 498 | 20231030 | 103000 | 1056649600 | 29300 | 29300 | 29350 | 29300 | 193 |
| 499 | 20231030 | 102900 | 1050993900 | 29300 | 29250 | 29350 | 29250 | 163 |
| 500 | 20231030 | 102800 | 1046221300 | 29300 | 29250 | 29300 | 29250 | 276 |
| 501 | 20231030 | 102700 | 1038138750 | 29250 | 29300 | 29300 | 29250 | 376 |
| 502 | 20231030 | 102600 | 1027133600 | 29300 | 29300 | 29350 | 29300 | 235 |
| 503 | 20231030 | 102500 | 1020239650 | 29300 | 29300 | 29300 | 29300 | 58 |
| 504 | 20231030 | 102400 | 1018540250 | 29350 | 29250 | 29350 | 29200 | 387 |
| 505 | 20231030 | 102300 | 1007201350 | 29250 | 29250 | 29250 | 29250 | 307 |
| 506 | 20231030 | 102200 | 998221600 | 29250 | 29250 | 29300 | 29250 | 335 |
| 507 | 20231030 | 102100 | 988414350 | 29250 | 29300 | 29300 | 29250 | 315 |
| 508 | 20231030 | 102000 | 979198300 | 29300 | 29300 | 29300 | 29300 | 255 |
| 509 | 20231030 | 101900 | 971726800 | 29300 | 29250 | 29300 | 29250 | 195 |
| 510 | 20231030 | 101800 | 966017600 | 29250 | 29350 | 29350 | 29250 | 855 |
| 511 | 20231030 | 101700 | 940964900 | 29300 | 29350 | 29350 | 29300 | 887 |
| 512 | 20231030 | 101600 | 914938550 | 29400 | 29400 | 29400 | 29350 | 546 |
| 513 | 20231030 | 101500 | 898911500 | 29400 | 29400 | 29400 | 29400 | 480 |
| 514 | 20231030 | 101400 | 884799500 | 29350 | 29400 | 29400 | 29350 | 112 |
| 515 | 20231030 | 101300 | 881508700 | 29400 | 29400 | 29400 | 29350 | 146 |
| 516 | 20231030 | 101200 | 877222550 | 29400 | 29400 | 29400 | 29350 | 96 |
| 517 | 20231030 | 101100 | 874401650 | 29350 | 29400 | 29400 | 29350 | 138 |
| 518 | 20231030 | 101000 | 870351000 | 29450 | 29400 | 29450 | 29400 | 99 |
| 519 | 20231030 | 100900 | 867440150 | 29350 | 29400 | 29450 | 29350 | 290 |
| 520 | 20231030 | 100800 | 858916600 | 29400 | 29500 | 29500 | 29400 | 1158 |
| 521 | 20231030 | 100700 | 824787500 | 29500 | 29550 | 29550 | 29500 | 93 |
| 522 | 20231030 | 100600 | 822042450 | 29500 | 29550 | 29550 | 29500 | 107 |
| 523 | 20231030 | 100500 | 818882350 | 29550 | 29500 | 29550 | 29500 | 219 |
| 524 | 20231030 | 100400 | 812420750 | 29500 | 29550 | 29550 | 29500 | 32 |
| 525 | 20231030 | 100300 | 811475400 | 29500 | 29550 | 29550 | 29500 | 165 |
| 526 | 20231030 | 100200 | 806602450 | 29500 | 29500 | 29500 | 29500 | 197 |
| 527 | 20231030 | 100100 | 800790950 | 29550 | 29550 | 29600 | 29500 | 647 |
| 528 | 20231030 | 100000 | 781679350 | 29550 | 29550 | 29600 | 29550 | 150 |
| 529 | 20231030 | 095900 | 777245450 | 29550 | 29550 | 29550 | 29550 | 210 |
| 530 | 20231030 | 095800 | 771039950 | 29550 | 29550 | 29550 | 29550 | 55 |
| 531 | 20231030 | 095700 | 769414700 | 29550 | 29550 | 29600 | 29550 | 199 |
| 532 | 20231030 | 095600 | 763532550 | 29550 | 29500 | 29550 | 29500 | 113 |
| 533 | 20231030 | 095500 | 760193450 | 29550 | 29500 | 29550 | 29500 | 191 |
| 534 | 20231030 | 095400 | 754552800 | 29500 | 29500 | 29500 | 29500 | 586 |
| 535 | 20231030 | 095300 | 737265800 | 29500 | 29550 | 29550 | 29500 | 189 |
| 536 | 20231030 | 095200 | 731687750 | 29550 | 29500 | 29600 | 29500 | 173 |
| 537 | 20231030 | 095100 | 726579000 | 29500 | 29500 | 29500 | 29450 | 124 |
| 538 | 20231030 | 095000 | 722923500 | 29500 | 29450 | 29500 | 29450 | 34 |
| 539 | 20231030 | 094900 | 721922000 | 29450 | 29450 | 29550 | 29450 | 321 |
| 540 | 20231030 | 094800 | 712464750 | 29450 | 29350 | 29450 | 29350 | 480 |
| 541 | 20231030 | 094700 | 698351150 | 29350 | 29350 | 29350 | 29350 | 9 |
| 542 | 20231030 | 094600 | 698087000 | 29350 | 29350 | 29350 | 29300 | 339 |
| 543 | 20231030 | 094500 | 688144850 | 29300 | 29450 | 29450 | 29300 | 1282 |
| 544 | 20231030 | 094400 | 650458750 | 29450 | 29550 | 29550 | 29450 | 2303 |
| 545 | 20231030 | 094300 | 582519850 | 29550 | 29650 | 29650 | 29500 | 1943 |
| 546 | 20231030 | 094200 | 525059200 | 29650 | 29650 | 29650 | 29650 | 100 |
| 547 | 20231030 | 094100 | 522094200 | 29650 | 29600 | 29650 | 29600 | 155 |
| 548 | 20231030 | 094000 | 517499450 | 29650 | 29650 | 29650 | 29600 | 68 |
| 549 | 20231030 | 093900 | 515483900 | 29650 | 29650 | 29650 | 29650 | 23 |
| 550 | 20231030 | 093800 | 514801950 | 29650 | 29650 | 29650 | 29650 | 20 |
| 551 | 20231030 | 093700 | 514208950 | 29650 | 29600 | 29650 | 29600 | 609 |
| 552 | 20231030 | 093600 | 496182050 | 29600 | 29600 | 29600 | 29550 | 38 |
| 553 | 20231030 | 093500 | 495057300 | 29600 | 29600 | 29600 | 29600 | 5 |
| 554 | 20231030 | 093400 | 494909300 | 29600 | 29600 | 29600 | 29600 | 13 |
| 555 | 20231030 | 093300 | 494524500 | 29600 | 29650 | 29650 | 29600 | 176 |
| 556 | 20231030 | 093200 | 489313600 | 29600 | 29650 | 29650 | 29600 | 139 |
| 557 | 20231030 | 093100 | 485199100 | 29650 | 29600 | 29650 | 29600 | 130 |
| 558 | 20231030 | 093000 | 481350250 | 29650 | 29600 | 29650 | 29600 | 169 |
| 559 | 20231030 | 092900 | 476347300 | 29600 | 29550 | 29600 | 29550 | 310 |
| 560 | 20231030 | 092800 | 467176150 | 29550 | 29550 | 29550 | 29550 | 58 |
| 561 | 20231030 | 092700 | 465462250 | 29550 | 29500 | 29550 | 29500 | 167 |
| 562 | 20231030 | 092600 | 460527800 | 29500 | 29700 | 29700 | 29500 | 1737 |
| 563 | 20231030 | 092500 | 409152850 | 29700 | 29750 | 29750 | 29650 | 216 |
| 564 | 20231030 | 092400 | 402747500 | 29750 | 29700 | 29750 | 29650 | 362 |
| 565 | 20231030 | 092300 | 391995350 | 29700 | 29800 | 29850 | 29700 | 255 |
| 566 | 20231030 | 092200 | 384390500 | 29700 | 29800 | 29800 | 29700 | 168 |
| 567 | 20231030 | 092100 | 379386900 | 29900 | 29700 | 29900 | 29700 | 274 |
| 568 | 20231030 | 092000 | 371229550 | 29750 | 29650 | 29750 | 29650 | 122 |
| 569 | 20231030 | 091900 | 367608550 | 29650 | 29750 | 29750 | 29650 | 183 |
| 570 | 20231030 | 091800 | 362178050 | 29750 | 29600 | 29750 | 29600 | 378 |
| 571 | 20231030 | 091700 | 350968100 | 29600 | 29550 | 29600 | 29550 | 32 |
| 572 | 20231030 | 091600 | 350021550 | 29550 | 29600 | 29750 | 29550 | 476 |
| 573 | 20231030 | 091500 | 335936650 | 29600 | 29650 | 29750 | 29550 | 609 |
| 574 | 20231030 | 091400 | 317896550 | 29650 | 29650 | 29700 | 29650 | 149 |
| 575 | 20231030 | 091300 | 313478650 | 29650 | 29700 | 29700 | 29500 | 506 |
| 576 | 20231030 | 091200 | 298500300 | 29700 | 29700 | 29700 | 29650 | 148 |
| 577 | 20231030 | 091100 | 294105300 | 29600 | 29600 | 29650 | 29600 | 403 |
| 578 | 20231030 | 091000 | 282170150 | 29650 | 29750 | 29850 | 29650 | 563 |
| 579 | 20231030 | 090900 | 265451250 | 29750 | 29850 | 29950 | 29750 | 826 |
| 580 | 20231030 | 090800 | 240815300 | 29850 | 29900 | 30100 | 29850 | 1057 |
| 581 | 20231030 | 090700 | 209216650 | 29900 | 30000 | 30100 | 29900 | 919 |
| 582 | 20231030 | 090600 | 181723250 | 30100 | 29900 | 30200 | 29900 | 335 |
| 583 | 20231030 | 090500 | 171670900 | 29900 | 30050 | 30050 | 29900 | 455 |
| 584 | 20231030 | 090400 | 158021700 | 30100 | 30150 | 30200 | 30100 | 356 |
| 585 | 20231030 | 090300 | 147300350 | 30150 | 30050 | 30300 | 30000 | 595 |
| 586 | 20231030 | 090200 | 129381750 | 30050 | 30200 | 30250 | 30050 | 2536 |
| 587 | 20231030 | 090100 | 52919700 | 30200 | 30200 | 30300 | 30150 | 99 |
| 588 | 20231030 | 090000 | 49930200 | 30200 | 30000 | 30200 | 29900 | 1606 |