34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 193600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 3920 |
| 3 | 20231030 | 193500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20231030 | 193400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20231030 | 193300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20231030 | 193200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20231030 | 193100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20231030 | 193000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20231030 | 192900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20231030 | 192800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20231030 | 192700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20231030 | 192600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20231030 | 192500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20231030 | 192400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20231030 | 192300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20231030 | 192200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20231030 | 192100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20231030 | 192000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20231030 | 191900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20231030 | 191800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20231030 | 191700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20231030 | 191600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20231030 | 191500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20231030 | 191400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20231030 | 191300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20231030 | 191200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20231030 | 191100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20231030 | 191000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20231030 | 190900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20231030 | 190800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20231030 | 190700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20231030 | 190600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 3920 |
| 33 | 20231030 | 190500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20231030 | 190400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20231030 | 190300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20231030 | 190200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20231030 | 190100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20231030 | 190000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20231030 | 185900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20231030 | 185800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20231030 | 185700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20231030 | 185600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20231030 | 185500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20231030 | 185400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20231030 | 185300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20231030 | 185200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20231030 | 185100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20231030 | 185000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20231030 | 184900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20231030 | 184800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20231030 | 184700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20231030 | 184600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20231030 | 184500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20231030 | 184400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20231030 | 184300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20231030 | 184200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20231030 | 184100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20231030 | 184000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20231030 | 183900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20231030 | 183800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20231030 | 183700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20231030 | 183600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 3920 |
| 63 | 20231030 | 183500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20231030 | 183400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20231030 | 183300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20231030 | 183200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20231030 | 183100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20231030 | 183000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20231030 | 182900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20231030 | 182800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20231030 | 182700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20231030 | 182600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20231030 | 182500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20231030 | 182400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20231030 | 182300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20231030 | 182200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20231030 | 182100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20231030 | 182000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20231030 | 181900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20231030 | 181800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20231030 | 181700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20231030 | 181600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20231030 | 181500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20231030 | 181400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20231030 | 181300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20231030 | 181200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20231030 | 181100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20231030 | 181000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20231030 | 180900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20231030 | 180800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20231030 | 180700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20231030 | 180600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 3920 |
| 93 | 20231030 | 180500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20231030 | 180400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20231030 | 180300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20231030 | 180200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20231030 | 180100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20231030 | 180000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20231030 | 175900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20231030 | 175800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20231030 | 175700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20231030 | 175600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20231030 | 175500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20231030 | 175400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20231030 | 175300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20231030 | 175200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20231030 | 175100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20231030 | 175000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20231030 | 174900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20231030 | 174800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20231030 | 174700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20231030 | 174600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20231030 | 174500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20231030 | 174400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20231030 | 174300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20231030 | 174200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20231030 | 174100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20231030 | 174000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20231030 | 173900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20231030 | 173800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20231030 | 173700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20231030 | 173600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 3920 |
| 123 | 20231030 | 173500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20231030 | 173400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20231030 | 173300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20231030 | 173200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20231030 | 173100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20231030 | 173000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20231030 | 172900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20231030 | 172800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20231030 | 172700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20231030 | 172600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20231030 | 172500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20231030 | 172400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20231030 | 172300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20231030 | 172200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20231030 | 172100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20231030 | 172000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20231030 | 171900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20231030 | 171800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20231030 | 171700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20231030 | 171600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20231030 | 171500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20231030 | 171400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20231030 | 171300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20231030 | 171200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20231030 | 171100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20231030 | 171000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20231030 | 170900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20231030 | 170800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20231030 | 170700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20231030 | 170600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 3920 |
| 153 | 20231030 | 170500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20231030 | 170400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20231030 | 170300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20231030 | 170200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20231030 | 170100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20231030 | 170000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20231030 | 165900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20231030 | 165800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20231030 | 165700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20231030 | 165600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20231030 | 165500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20231030 | 165400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20231030 | 165300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20231030 | 165200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20231030 | 165100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20231030 | 165000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20231030 | 164900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20231030 | 164800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20231030 | 164700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20231030 | 164600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20231030 | 164500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20231030 | 164400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20231030 | 164300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20231030 | 164200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20231030 | 164100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20231030 | 164000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20231030 | 163900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20231030 | 163800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20231030 | 163700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20231030 | 163600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 3920 |
| 183 | 20231030 | 163500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20231030 | 163400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20231030 | 163300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20231030 | 163200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20231030 | 163100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20231030 | 163000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20231030 | 162900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20231030 | 162800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20231030 | 162700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20231030 | 162600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20231030 | 162500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20231030 | 162400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20231030 | 162300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20231030 | 162200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20231030 | 162100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20231030 | 162000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20231030 | 161900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20231030 | 161800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20231030 | 161700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20231030 | 161600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20231030 | 161500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20231030 | 161400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20231030 | 161300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20231030 | 161200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20231030 | 161100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20231030 | 161000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20231030 | 160900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20231030 | 160800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20231030 | 160700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20231030 | 160600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 3920 |
| 213 | 20231030 | 160500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20231030 | 160400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20231030 | 160300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20231030 | 160200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20231030 | 160100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20231030 | 160000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20231030 | 155900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20231030 | 155800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20231030 | 155700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20231030 | 155600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20231030 | 155500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20231030 | 155400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20231030 | 155300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20231030 | 155200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20231030 | 155100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20231030 | 155000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20231030 | 154900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20231030 | 154800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20231030 | 154700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20231030 | 154600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20231030 | 154500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 234 | 20231030 | 154400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 235 | 20231030 | 154300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 236 | 20231030 | 154200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 237 | 20231030 | 154100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 238 | 20231030 | 154000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 239 | 20231030 | 153900 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 240 | 20231030 | 153800 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 241 | 20231030 | 153700 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 242 | 20231030 | 153600 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 3920 |
| 243 | 20231030 | 153500 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 244 | 20231030 | 153400 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 245 | 20231030 | 153300 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 246 | 20231030 | 153200 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 247 | 20231030 | 153100 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 248 | 20231030 | 153000 | 5042354050 | 25450 | 25450 | 25450 | 25450 | 3920 |
| 249 | 20231030 | 152900 | 4942590050 | 25500 | 25500 | 25500 | 25500 | 0 |
| 250 | 20231030 | 152800 | 4942590050 | 25500 | 25500 | 25500 | 25500 | 0 |
| 251 | 20231030 | 152700 | 4942590050 | 25500 | 25500 | 25500 | 25500 | 0 |
| 252 | 20231030 | 152600 | 4942590050 | 25500 | 25500 | 25500 | 25500 | 0 |
| 253 | 20231030 | 152500 | 4942590050 | 25500 | 25500 | 25500 | 25500 | 0 |
| 254 | 20231030 | 152400 | 4942590050 | 25500 | 25500 | 25500 | 25500 | 0 |
| 255 | 20231030 | 152300 | 4942590050 | 25500 | 25500 | 25500 | 25500 | 0 |
| 256 | 20231030 | 152200 | 4942590050 | 25500 | 25500 | 25500 | 25500 | 0 |
| 257 | 20231030 | 152100 | 4942590050 | 25500 | 25500 | 25500 | 25500 | 0 |
| 258 | 20231030 | 152000 | 4942590050 | 25500 | 25500 | 25500 | 25500 | 0 |
| 259 | 20231030 | 151900 | 4942590050 | 25500 | 25500 | 25550 | 25450 | 316 |
| 260 | 20231030 | 151800 | 4934532250 | 25500 | 25550 | 25550 | 25500 | 36 |
| 261 | 20231030 | 151700 | 4933613600 | 25550 | 25550 | 25550 | 25500 | 64 |
| 262 | 20231030 | 151600 | 4931978900 | 25500 | 25450 | 25550 | 25450 | 224 |
| 263 | 20231030 | 151500 | 4926269500 | 25500 | 25450 | 25500 | 25450 | 405 |
| 264 | 20231030 | 151400 | 4915960750 | 25450 | 25500 | 25500 | 25400 | 124 |
| 265 | 20231030 | 151300 | 4912805950 | 25500 | 25500 | 25500 | 25450 | 111 |
| 266 | 20231030 | 151200 | 4909977450 | 25450 | 25500 | 25500 | 25450 | 53 |
| 267 | 20231030 | 151100 | 4908626250 | 25500 | 25500 | 25500 | 25500 | 76 |
| 268 | 20231030 | 151000 | 4906688250 | 25500 | 25500 | 25550 | 25500 | 75 |
| 269 | 20231030 | 150900 | 4904774450 | 25500 | 25500 | 25500 | 25500 | 31 |
| 270 | 20231030 | 150800 | 4903983950 | 25450 | 25500 | 25550 | 25450 | 45 |
| 271 | 20231030 | 150700 | 4902834950 | 25500 | 25500 | 25500 | 25500 | 92 |
| 272 | 20231030 | 150600 | 4900488950 | 25350 | 25550 | 25550 | 25350 | 850 |
| 273 | 20231030 | 150500 | 4878880250 | 25550 | 25650 | 25650 | 25550 | 121 |
| 274 | 20231030 | 150400 | 4875780050 | 25600 | 25650 | 25650 | 25600 | 41 |
| 275 | 20231030 | 150300 | 4874728450 | 25650 | 25700 | 25700 | 25650 | 121 |
| 276 | 20231030 | 150200 | 4871622200 | 25700 | 25700 | 25700 | 25700 | 240 |
| 277 | 20231030 | 150100 | 4865454200 | 25700 | 25600 | 25700 | 25600 | 353 |
| 278 | 20231030 | 150000 | 4856407000 | 25600 | 25750 | 25800 | 25550 | 6641 |
| 279 | 20231030 | 145900 | 4686679850 | 25700 | 25700 | 25750 | 25650 | 71 |
| 280 | 20231030 | 145800 | 4684853850 | 25750 | 25800 | 25800 | 25750 | 196 |
| 281 | 20231030 | 145700 | 4679799150 | 25850 | 25750 | 25850 | 25650 | 234 |
| 282 | 20231030 | 145600 | 4673769450 | 25700 | 25750 | 25800 | 25700 | 350 |
| 283 | 20231030 | 145500 | 4664745150 | 25800 | 25800 | 25800 | 25750 | 96 |
| 284 | 20231030 | 145400 | 4662270100 | 25800 | 25800 | 25800 | 25750 | 431 |
| 285 | 20231030 | 145300 | 4651152950 | 25800 | 25850 | 25900 | 25700 | 232 |
| 286 | 20231030 | 145200 | 4645162400 | 25850 | 25850 | 25900 | 25800 | 263 |
| 287 | 20231030 | 145100 | 4638361000 | 25850 | 25850 | 25900 | 25800 | 272 |
| 288 | 20231030 | 145000 | 4631332000 | 25800 | 25850 | 25900 | 25800 | 511 |
| 289 | 20231030 | 144900 | 4618120250 | 25800 | 25900 | 25900 | 25700 | 113 |
| 290 | 20231030 | 144800 | 4615205500 | 25850 | 25850 | 25850 | 25850 | 378 |
| 291 | 20231030 | 144700 | 4605434200 | 25850 | 25850 | 25900 | 25750 | 353 |
| 292 | 20231030 | 144600 | 4596309050 | 25850 | 25800 | 25850 | 25800 | 172 |
| 293 | 20231030 | 144500 | 4591866250 | 25800 | 25800 | 25900 | 25750 | 368 |
| 294 | 20231030 | 144400 | 4582366050 | 25800 | 25800 | 25900 | 25800 | 360 |
| 295 | 20231030 | 144300 | 4573063300 | 25800 | 25850 | 25850 | 25750 | 257 |
| 296 | 20231030 | 144200 | 4566430850 | 25850 | 25800 | 25850 | 25750 | 351 |
| 297 | 20231030 | 144100 | 4557365150 | 25850 | 25700 | 25850 | 25650 | 244 |
| 298 | 20231030 | 144000 | 4551067600 | 25700 | 25800 | 25800 | 25700 | 76 |
| 299 | 20231030 | 143900 | 4549110650 | 25800 | 25800 | 25850 | 25700 | 522 |
| 300 | 20231030 | 143800 | 4535629750 | 25800 | 25650 | 25850 | 25600 | 376 |
| 301 | 20231030 | 143700 | 4525956100 | 25650 | 25800 | 25850 | 25650 | 758 |
| 302 | 20231030 | 143600 | 4506455400 | 25800 | 25800 | 25850 | 25700 | 431 |
| 303 | 20231030 | 143500 | 4495348750 | 25750 | 25650 | 25850 | 25600 | 610 |
| 304 | 20231030 | 143400 | 4479663750 | 25600 | 25500 | 25600 | 25500 | 664 |
| 305 | 20231030 | 143300 | 4462688050 | 25550 | 25500 | 25550 | 25450 | 215 |
| 306 | 20231030 | 143200 | 4457203750 | 25500 | 25450 | 25550 | 25450 | 513 |
| 307 | 20231030 | 143100 | 4444109350 | 25450 | 25450 | 25500 | 25400 | 874 |
| 308 | 20231030 | 143000 | 4421868100 | 25500 | 25450 | 25500 | 25400 | 1264 |
| 309 | 20231030 | 142900 | 4389653350 | 25450 | 25450 | 25500 | 25400 | 458 |
| 310 | 20231030 | 142800 | 4377998050 | 25450 | 25400 | 25500 | 25400 | 978 |
| 311 | 20231030 | 142700 | 4353102950 | 25450 | 25450 | 25450 | 25350 | 445 |
| 312 | 20231030 | 142600 | 4341795650 | 25450 | 25450 | 25500 | 25400 | 352 |
| 313 | 20231030 | 142500 | 4332836650 | 25450 | 25400 | 25450 | 25350 | 391 |
| 314 | 20231030 | 142400 | 4322900700 | 25450 | 25400 | 25450 | 25400 | 265 |
| 315 | 20231030 | 142300 | 4316159050 | 25400 | 25400 | 25450 | 25400 | 230 |
| 316 | 20231030 | 142200 | 4310309700 | 25400 | 25450 | 25500 | 25400 | 1776 |
| 317 | 20231030 | 142100 | 4265111300 | 25450 | 25400 | 25450 | 25400 | 576 |
| 318 | 20231030 | 142000 | 4250457900 | 25400 | 25350 | 25450 | 25350 | 181 |
| 319 | 20231030 | 141900 | 4245866750 | 25350 | 25400 | 25450 | 25350 | 484 |
| 320 | 20231030 | 141800 | 4233566600 | 25400 | 25400 | 25450 | 25400 | 727 |
| 321 | 20231030 | 141700 | 4215089500 | 25450 | 25450 | 25450 | 25400 | 1147 |
| 322 | 20231030 | 141600 | 4185908350 | 25500 | 25400 | 25500 | 25400 | 2951 |
| 323 | 20231030 | 141500 | 4110803550 | 25400 | 25400 | 25450 | 25350 | 1499 |
| 324 | 20231030 | 141400 | 4072686750 | 25450 | 25350 | 25450 | 25350 | 3370 |
| 325 | 20231030 | 141300 | 3986957250 | 25450 | 25350 | 25500 | 25300 | 5367 |
| 326 | 20231030 | 141200 | 3850452150 | 25250 | 25400 | 25500 | 25250 | 5472 |
| 327 | 20231030 | 141100 | 3711317600 | 25400 | 25850 | 25900 | 25400 | 3650 |
| 328 | 20231030 | 141000 | 3617991500 | 25800 | 25800 | 25850 | 25750 | 309 |
| 329 | 20231030 | 140900 | 3610011400 | 25750 | 25800 | 25800 | 25750 | 236 |
| 330 | 20231030 | 140800 | 3603925100 | 25850 | 25850 | 25850 | 25800 | 286 |
| 331 | 20231030 | 140700 | 3596534150 | 25850 | 25800 | 25900 | 25800 | 389 |
| 332 | 20231030 | 140600 | 3586473100 | 25850 | 25850 | 25850 | 25750 | 302 |
| 333 | 20231030 | 140500 | 3578679000 | 25850 | 25850 | 25900 | 25850 | 241 |
| 334 | 20231030 | 140400 | 3572441300 | 25900 | 25800 | 25900 | 25800 | 387 |
| 335 | 20231030 | 140300 | 3562432300 | 25800 | 25850 | 25850 | 25800 | 316 |
| 336 | 20231030 | 140200 | 3554266300 | 25850 | 25750 | 25850 | 25750 | 97 |
| 337 | 20231030 | 140100 | 3551761750 | 25700 | 25750 | 25900 | 25700 | 406 |
| 338 | 20231030 | 140000 | 3541293150 | 25750 | 25800 | 25800 | 25750 | 900 |
| 339 | 20231030 | 135900 | 3518114850 | 25800 | 25800 | 25850 | 25800 | 129 |
| 340 | 20231030 | 135800 | 3514786550 | 25950 | 25950 | 26000 | 25850 | 987 |
| 341 | 20231030 | 135700 | 3489214500 | 26000 | 25850 | 26000 | 25850 | 534 |
| 342 | 20231030 | 135600 | 3475382100 | 25900 | 25900 | 25900 | 25850 | 268 |
| 343 | 20231030 | 135500 | 3468441700 | 25950 | 25900 | 25950 | 25900 | 205 |
| 344 | 20231030 | 135400 | 3463129600 | 25900 | 25900 | 25950 | 25850 | 541 |
| 345 | 20231030 | 135300 | 3449097150 | 25900 | 25800 | 25950 | 25800 | 208 |
| 346 | 20231030 | 135200 | 3443718750 | 25850 | 25850 | 25900 | 25850 | 473 |
| 347 | 20231030 | 135100 | 3431483550 | 25900 | 25900 | 25950 | 25900 | 711 |
| 348 | 20231030 | 135000 | 3413042400 | 25950 | 25800 | 25950 | 25800 | 3107 |
| 349 | 20231030 | 134900 | 3332638700 | 25850 | 25850 | 25900 | 25850 | 1170 |
| 350 | 20231030 | 134800 | 3302393650 | 25850 | 25700 | 25900 | 25650 | 3817 |
| 351 | 20231030 | 134700 | 3203939450 | 25700 | 25700 | 25750 | 25700 | 259 |
| 352 | 20231030 | 134600 | 3197275550 | 25700 | 25700 | 25750 | 25700 | 273 |
| 353 | 20231030 | 134500 | 3190251150 | 25750 | 25700 | 25750 | 25700 | 486 |
| 354 | 20231030 | 134400 | 3177739050 | 25750 | 25750 | 25750 | 25650 | 271 |
| 355 | 20231030 | 134300 | 3170774200 | 25700 | 25700 | 25700 | 25700 | 143 |
| 356 | 20231030 | 134200 | 3167099100 | 25650 | 25650 | 25700 | 25650 | 488 |
| 357 | 20231030 | 134100 | 3154563700 | 25700 | 25700 | 25750 | 25650 | 175 |
| 358 | 20231030 | 134000 | 3150068100 | 25650 | 25650 | 25700 | 25650 | 63 |
| 359 | 20231030 | 133900 | 3148452100 | 25700 | 25700 | 25750 | 25650 | 511 |
| 360 | 20231030 | 133800 | 3135314450 | 25700 | 25650 | 25700 | 25650 | 301 |
| 361 | 20231030 | 133700 | 3127584000 | 25700 | 25750 | 25800 | 25700 | 823 |
| 362 | 20231030 | 133600 | 3106413250 | 25750 | 25700 | 25750 | 25600 | 2451 |
| 363 | 20231030 | 133500 | 3043412950 | 25700 | 25500 | 25750 | 25500 | 5121 |
| 364 | 20231030 | 133400 | 2912023750 | 25550 | 25550 | 25550 | 25450 | 152 |
| 365 | 20231030 | 133300 | 2908141000 | 25550 | 25500 | 25600 | 25450 | 344 |
| 366 | 20231030 | 133200 | 2899350100 | 25500 | 25450 | 25550 | 25450 | 418 |
| 367 | 20231030 | 133100 | 2888690200 | 25500 | 25450 | 25500 | 25450 | 48 |
| 368 | 20231030 | 133000 | 2887467000 | 25450 | 25450 | 25500 | 25450 | 145 |
| 369 | 20231030 | 132900 | 2883775850 | 25550 | 25400 | 25550 | 25400 | 477 |
| 370 | 20231030 | 132800 | 2871613800 | 25350 | 25350 | 25350 | 25300 | 77 |
| 371 | 20231030 | 132700 | 2869662800 | 25350 | 25350 | 25350 | 25350 | 47 |
| 372 | 20231030 | 132600 | 2868471350 | 25400 | 25350 | 25450 | 25300 | 232 |
| 373 | 20231030 | 132500 | 2862574850 | 25450 | 25400 | 25450 | 25400 | 145 |
| 374 | 20231030 | 132400 | 2858887550 | 25400 | 25350 | 25400 | 25350 | 41 |
| 375 | 20231030 | 132300 | 2857846900 | 25350 | 25300 | 25500 | 25300 | 480 |
| 376 | 20231030 | 132200 | 2845655450 | 25300 | 25350 | 25400 | 25300 | 466 |
| 377 | 20231030 | 132100 | 2833842400 | 25400 | 25350 | 25400 | 25350 | 111 |
| 378 | 20231030 | 132000 | 2831027300 | 25450 | 25400 | 25450 | 25350 | 252 |
| 379 | 20231030 | 131900 | 2824618450 | 25400 | 25450 | 25450 | 25400 | 33 |
| 380 | 20231030 | 131800 | 2823779400 | 25450 | 25500 | 25500 | 25400 | 152 |
| 381 | 20231030 | 131700 | 2819914300 | 25400 | 25400 | 25500 | 25400 | 373 |
| 382 | 20231030 | 131600 | 2810419850 | 25400 | 25500 | 25500 | 25400 | 46 |
| 383 | 20231030 | 131500 | 2809249850 | 25500 | 25400 | 25500 | 25350 | 191 |
| 384 | 20231030 | 131400 | 2804390600 | 25400 | 25400 | 25450 | 25400 | 136 |
| 385 | 20231030 | 131300 | 2800935150 | 25450 | 25400 | 25450 | 25400 | 27 |
| 386 | 20231030 | 131200 | 2800248800 | 25450 | 25450 | 25500 | 25400 | 85 |
| 387 | 20231030 | 131100 | 2798086050 | 25450 | 25500 | 25500 | 25400 | 497 |
| 388 | 20231030 | 131000 | 2785421950 | 25500 | 25500 | 25550 | 25500 | 89 |
| 389 | 20231030 | 130900 | 2783150900 | 25500 | 25450 | 25500 | 25450 | 43 |
| 390 | 20231030 | 130800 | 2782055950 | 25500 | 25450 | 25550 | 25450 | 189 |
| 391 | 20231030 | 130700 | 2777235000 | 25500 | 25500 | 25550 | 25500 | 303 |
| 392 | 20231030 | 130600 | 2769508400 | 25500 | 25550 | 25550 | 25500 | 97 |
| 393 | 20231030 | 130500 | 2767033700 | 25500 | 25500 | 25500 | 25500 | 32 |
| 394 | 20231030 | 130400 | 2766217700 | 25550 | 25500 | 25550 | 25450 | 168 |
| 395 | 20231030 | 130300 | 2761930450 | 25600 | 25500 | 25600 | 25500 | 56 |
| 396 | 20231030 | 130200 | 2760500950 | 25500 | 25550 | 25550 | 25500 | 125 |
| 397 | 20231030 | 130100 | 2757309800 | 25550 | 25500 | 25550 | 25500 | 43 |
| 398 | 20231030 | 130000 | 2756212100 | 25550 | 25500 | 25550 | 25450 | 249 |
| 399 | 20231030 | 125900 | 2749855700 | 25550 | 25500 | 25550 | 25450 | 143 |
| 400 | 20231030 | 125800 | 2746204450 | 25550 | 25450 | 25550 | 25400 | 292 |
| 401 | 20231030 | 125700 | 2738764800 | 25500 | 25400 | 25500 | 25400 | 185 |
| 402 | 20231030 | 125600 | 2734056650 | 25350 | 25500 | 25500 | 25350 | 80 |
| 403 | 20231030 | 125500 | 2732023750 | 25500 | 25450 | 25500 | 25450 | 49 |
| 404 | 20231030 | 125400 | 2730775450 | 25450 | 25450 | 25500 | 25450 | 214 |
| 405 | 20231030 | 125300 | 2725322300 | 25500 | 25450 | 25550 | 25400 | 542 |
| 406 | 20231030 | 125200 | 2711503600 | 25400 | 25500 | 25500 | 25400 | 445 |
| 407 | 20231030 | 125100 | 2700174500 | 25550 | 25450 | 25550 | 25400 | 1452 |
| 408 | 20231030 | 125000 | 2663166400 | 25400 | 25400 | 25450 | 25350 | 359 |
| 409 | 20231030 | 124900 | 2654042200 | 25400 | 25400 | 25400 | 25400 | 16 |
| 410 | 20231030 | 124800 | 2653635800 | 25450 | 25400 | 25450 | 25400 | 133 |
| 411 | 20231030 | 124700 | 2650254550 | 25450 | 25450 | 25450 | 25400 | 411 |
| 412 | 20231030 | 124600 | 2639796200 | 25450 | 25400 | 25450 | 25400 | 89 |
| 413 | 20231030 | 124500 | 2637534050 | 25400 | 25350 | 25400 | 25350 | 119 |
| 414 | 20231030 | 124400 | 2634513050 | 25350 | 25350 | 25400 | 25350 | 151 |
| 415 | 20231030 | 124300 | 2630679400 | 25350 | 25350 | 25400 | 25350 | 284 |
| 416 | 20231030 | 124200 | 2623468700 | 25300 | 25350 | 25350 | 25300 | 76 |
| 417 | 20231030 | 124100 | 2621542850 | 25350 | 25300 | 25400 | 25300 | 162 |
| 418 | 20231030 | 124000 | 2617431650 | 25350 | 25400 | 25400 | 25350 | 145 |
| 419 | 20231030 | 123900 | 2613750300 | 25350 | 25350 | 25400 | 25300 | 94 |
| 420 | 20231030 | 123800 | 2611367950 | 25350 | 25300 | 25350 | 25300 | 22 |
| 421 | 20231030 | 123700 | 2610811050 | 25300 | 25350 | 25350 | 25300 | 67 |
| 422 | 20231030 | 123600 | 2609115500 | 25400 | 25300 | 25400 | 25300 | 182 |
| 423 | 20231030 | 123500 | 2604498750 | 25300 | 25350 | 25350 | 25300 | 31 |
| 424 | 20231030 | 123400 | 2603713650 | 25350 | 25350 | 25400 | 25350 | 128 |
| 425 | 20231030 | 123300 | 2600468600 | 25400 | 25350 | 25400 | 25300 | 218 |
| 426 | 20231030 | 123200 | 2594943600 | 25350 | 25350 | 25350 | 25350 | 36 |
| 427 | 20231030 | 123100 | 2594031000 | 25400 | 25400 | 25400 | 25350 | 352 |
| 428 | 20231030 | 123000 | 2585093850 | 25400 | 25350 | 25400 | 25350 | 111 |
| 429 | 20231030 | 122900 | 2582279050 | 25350 | 25300 | 25350 | 25300 | 98 |
| 430 | 20231030 | 122800 | 2579797300 | 25300 | 25350 | 25350 | 25300 | 98 |
| 431 | 20231030 | 122700 | 2577316900 | 25300 | 25350 | 25350 | 25300 | 65 |
| 432 | 20231030 | 122600 | 2575671250 | 25350 | 25250 | 25350 | 25250 | 117 |
| 433 | 20231030 | 122500 | 2572708200 | 25300 | 25300 | 25300 | 25300 | 48 |
| 434 | 20231030 | 122400 | 2571493800 | 25350 | 25250 | 25350 | 25250 | 61 |
| 435 | 20231030 | 122300 | 2569952800 | 25300 | 25300 | 25300 | 25300 | 28 |
| 436 | 20231030 | 122200 | 2569244400 | 25350 | 25250 | 25350 | 25250 | 181 |
| 437 | 20231030 | 122100 | 2564662650 | 25250 | 25300 | 25300 | 25250 | 83 |
| 438 | 20231030 | 122000 | 2562566400 | 25300 | 25250 | 25300 | 25250 | 17 |
| 439 | 20231030 | 121900 | 2562137100 | 25300 | 25200 | 25300 | 25200 | 121 |
| 440 | 20231030 | 121800 | 2559082050 | 25200 | 25200 | 25200 | 25200 | 31 |
| 441 | 20231030 | 121700 | 2558300850 | 25200 | 25200 | 25200 | 25200 | 41 |
| 442 | 20231030 | 121600 | 2557267650 | 25300 | 25250 | 25300 | 25200 | 57 |
| 443 | 20231030 | 121500 | 2555827950 | 25250 | 25250 | 25250 | 25200 | 190 |
| 444 | 20231030 | 121400 | 2551032600 | 25200 | 25250 | 25250 | 25200 | 34 |
| 445 | 20231030 | 121300 | 2550175150 | 25250 | 25250 | 25300 | 25250 | 87 |
| 446 | 20231030 | 121200 | 2547977400 | 25300 | 25200 | 25300 | 25200 | 80 |
| 447 | 20231030 | 121100 | 2545957800 | 25200 | 25250 | 25300 | 25200 | 54 |
| 448 | 20231030 | 121000 | 2544595650 | 25300 | 25150 | 25300 | 25150 | 66 |
| 449 | 20231030 | 120900 | 2542930550 | 25150 | 25250 | 25250 | 25150 | 65 |
| 450 | 20231030 | 120800 | 2541293750 | 25200 | 25300 | 25350 | 25200 | 180 |
| 451 | 20231030 | 120700 | 2536737600 | 25250 | 25250 | 25300 | 25200 | 103 |
| 452 | 20231030 | 120600 | 2534138100 | 25250 | 25250 | 25250 | 25250 | 26 |
| 453 | 20231030 | 120500 | 2533481600 | 25250 | 25300 | 25350 | 25250 | 171 |
| 454 | 20231030 | 120400 | 2529151900 | 25300 | 25250 | 25300 | 25250 | 32 |
| 455 | 20231030 | 120300 | 2528343200 | 25250 | 25350 | 25350 | 25250 | 68 |
| 456 | 20231030 | 120200 | 2526622450 | 25400 | 25350 | 25400 | 25300 | 93 |
| 457 | 20231030 | 120100 | 2524265600 | 25350 | 25300 | 25350 | 25200 | 352 |
| 458 | 20231030 | 120000 | 2515354100 | 25350 | 25300 | 25350 | 25300 | 90 |
| 459 | 20231030 | 115900 | 2513075900 | 25300 | 25250 | 25350 | 25250 | 118 |
| 460 | 20231030 | 115800 | 2510092100 | 25300 | 25200 | 25300 | 25200 | 137 |
| 461 | 20231030 | 115700 | 2506631900 | 25100 | 25250 | 25250 | 25100 | 577 |
| 462 | 20231030 | 115600 | 2492133650 | 25300 | 25300 | 25350 | 25300 | 177 |
| 463 | 20231030 | 115500 | 2487649200 | 25300 | 25300 | 25350 | 25300 | 89 |
| 464 | 20231030 | 115400 | 2485396550 | 25350 | 25400 | 25400 | 25300 | 1344 |
| 465 | 20231030 | 115300 | 2451325400 | 25400 | 25300 | 25400 | 25300 | 370 |
| 466 | 20231030 | 115200 | 2441937200 | 25300 | 25350 | 25350 | 25300 | 110 |
| 467 | 20231030 | 115100 | 2439153650 | 25350 | 25300 | 25400 | 25300 | 171 |
| 468 | 20231030 | 115000 | 2434816650 | 25350 | 25350 | 25350 | 25350 | 127 |
| 469 | 20231030 | 114900 | 2431597200 | 25350 | 25400 | 25400 | 25350 | 52 |
| 470 | 20231030 | 114800 | 2430277200 | 25400 | 25400 | 25400 | 25350 | 54 |
| 471 | 20231030 | 114700 | 2428906400 | 25450 | 25350 | 25450 | 25350 | 168 |
| 472 | 20231030 | 114600 | 2424638450 | 25350 | 25350 | 25350 | 25350 | 17 |
| 473 | 20231030 | 114500 | 2424207500 | 25350 | 25400 | 25400 | 25350 | 65 |
| 474 | 20231030 | 114400 | 2422558200 | 25450 | 25450 | 25450 | 25450 | 161 |
| 475 | 20231030 | 114300 | 2418460750 | 25350 | 25400 | 25400 | 25350 | 102 |
| 476 | 20231030 | 114200 | 2415870750 | 25400 | 25450 | 25450 | 25400 | 23 |
| 477 | 20231030 | 114100 | 2415286250 | 25400 | 25400 | 25450 | 25400 | 117 |
| 478 | 20231030 | 114000 | 2412312200 | 25450 | 25350 | 25450 | 25350 | 159 |
| 479 | 20231030 | 113900 | 2408271000 | 25400 | 25400 | 25450 | 25350 | 164 |
| 480 | 20231030 | 113800 | 2404105550 | 25400 | 25450 | 25450 | 25400 | 77 |
| 481 | 20231030 | 113700 | 2402147200 | 25400 | 25400 | 25450 | 25400 | 182 |
| 482 | 20231030 | 113600 | 2397524350 | 25300 | 25400 | 25400 | 25300 | 31 |
| 483 | 20231030 | 113500 | 2396737900 | 25350 | 25400 | 25400 | 25350 | 96 |
| 484 | 20231030 | 113400 | 2394300250 | 25400 | 25400 | 25400 | 25400 | 51 |
| 485 | 20231030 | 113300 | 2393004850 | 25400 | 25400 | 25450 | 25400 | 159 |
| 486 | 20231030 | 113200 | 2388959850 | 25400 | 25350 | 25450 | 25350 | 72 |
| 487 | 20231030 | 113100 | 2387130900 | 25400 | 25400 | 25450 | 25350 | 163 |
| 488 | 20231030 | 113000 | 2382990700 | 25400 | 25200 | 25400 | 25200 | 796 |
| 489 | 20231030 | 112900 | 2362780600 | 25200 | 25300 | 25350 | 25150 | 112 |
| 490 | 20231030 | 112800 | 2359954750 | 25300 | 25300 | 25300 | 25300 | 303 |
| 491 | 20231030 | 112700 | 2352288850 | 25400 | 25300 | 25400 | 25300 | 523 |
| 492 | 20231030 | 112600 | 2339041250 | 25300 | 25350 | 25350 | 24950 | 1630 |
| 493 | 20231030 | 112500 | 2298085350 | 25400 | 25400 | 25400 | 25400 | 8 |
| 494 | 20231030 | 112400 | 2297882150 | 25400 | 25350 | 25400 | 25350 | 75 |
| 495 | 20231030 | 112300 | 2295979450 | 25400 | 25350 | 25400 | 25300 | 537 |
| 496 | 20231030 | 112200 | 2282367050 | 25350 | 25300 | 25350 | 25300 | 66 |
| 497 | 20231030 | 112100 | 2280696000 | 25350 | 25350 | 25350 | 25350 | 6 |
| 498 | 20231030 | 112000 | 2280543900 | 25300 | 25300 | 25350 | 25200 | 124 |
| 499 | 20231030 | 111900 | 2277408450 | 25300 | 25250 | 25300 | 25250 | 828 |
| 500 | 20231030 | 111800 | 2256485050 | 25300 | 25250 | 25300 | 25250 | 65 |
| 501 | 20231030 | 111700 | 2254842600 | 25300 | 25200 | 25300 | 25200 | 312 |
| 502 | 20231030 | 111600 | 2246952750 | 25200 | 25250 | 25300 | 25150 | 435 |
| 503 | 20231030 | 111500 | 2235985900 | 25300 | 25300 | 25300 | 25300 | 50 |
| 504 | 20231030 | 111400 | 2234720900 | 25250 | 25250 | 25250 | 25250 | 59 |
| 505 | 20231030 | 111300 | 2233231150 | 25300 | 25350 | 25350 | 25300 | 245 |
| 506 | 20231030 | 111200 | 2227026350 | 25450 | 25400 | 25450 | 25300 | 266 |
| 507 | 20231030 | 111100 | 2220277950 | 25400 | 25400 | 25400 | 25400 | 502 |
| 508 | 20231030 | 111000 | 2207527150 | 25400 | 25500 | 25500 | 25400 | 270 |
| 509 | 20231030 | 110900 | 2200647500 | 25500 | 25450 | 25500 | 25450 | 161 |
| 510 | 20231030 | 110800 | 2196544650 | 25450 | 25450 | 25500 | 25450 | 815 |
| 511 | 20231030 | 110700 | 2175802750 | 25450 | 25450 | 25450 | 25450 | 233 |
| 512 | 20231030 | 110600 | 2169872900 | 25450 | 25450 | 25500 | 25450 | 139 |
| 513 | 20231030 | 110500 | 2166334350 | 25450 | 25450 | 25450 | 25400 | 175 |
| 514 | 20231030 | 110400 | 2161881550 | 25400 | 25450 | 25500 | 25400 | 166 |
| 515 | 20231030 | 110300 | 2157658650 | 25450 | 25450 | 25450 | 25400 | 488 |
| 516 | 20231030 | 110200 | 2145239250 | 25450 | 25350 | 25450 | 25350 | 144 |
| 517 | 20231030 | 110100 | 2141580050 | 25350 | 25450 | 25450 | 25350 | 43 |
| 518 | 20231030 | 110000 | 2140487000 | 25450 | 25400 | 25450 | 25400 | 90 |
| 519 | 20231030 | 105900 | 2138199850 | 25400 | 25300 | 25400 | 25300 | 1323 |
| 520 | 20231030 | 105800 | 2104617800 | 25350 | 25200 | 25350 | 25200 | 398 |
| 521 | 20231030 | 105700 | 2094562700 | 25200 | 25250 | 25300 | 25200 | 348 |
| 522 | 20231030 | 105600 | 2085785200 | 25250 | 25350 | 25400 | 25250 | 239 |
| 523 | 20231030 | 105500 | 2079732650 | 25400 | 25350 | 25400 | 25350 | 67 |
| 524 | 20231030 | 105400 | 2078033050 | 25350 | 25400 | 25400 | 25300 | 106 |
| 525 | 20231030 | 105300 | 2075347600 | 25400 | 25450 | 25450 | 25400 | 23 |
| 526 | 20231030 | 105200 | 2074762500 | 25350 | 25400 | 25400 | 25300 | 577 |
| 527 | 20231030 | 105100 | 2060115300 | 25400 | 25400 | 25400 | 25350 | 224 |
| 528 | 20231030 | 105000 | 2054429150 | 25400 | 25400 | 25400 | 25400 | 48 |
| 529 | 20231030 | 104900 | 2053209950 | 25450 | 25500 | 25500 | 25400 | 677 |
| 530 | 20231030 | 104800 | 2035981750 | 25500 | 25350 | 25500 | 25350 | 242 |
| 531 | 20231030 | 104700 | 2029825050 | 25350 | 25400 | 25450 | 25350 | 898 |
| 532 | 20231030 | 104600 | 2006999200 | 25350 | 25400 | 25400 | 25350 | 1066 |
| 533 | 20231030 | 104500 | 1979925250 | 25450 | 25450 | 25500 | 25400 | 786 |
| 534 | 20231030 | 104400 | 1959923550 | 25400 | 25350 | 25450 | 25350 | 1590 |
| 535 | 20231030 | 104300 | 1919532600 | 25350 | 25350 | 25400 | 25300 | 483 |
| 536 | 20231030 | 104200 | 1907281700 | 25350 | 25300 | 25400 | 25300 | 1496 |
| 537 | 20231030 | 104100 | 1869374850 | 25300 | 25250 | 25350 | 25250 | 436 |
| 538 | 20231030 | 104000 | 1858345350 | 25300 | 25300 | 25350 | 25200 | 278 |
| 539 | 20231030 | 103900 | 1851319050 | 25300 | 25300 | 25300 | 25250 | 416 |
| 540 | 20231030 | 103800 | 1840794750 | 25250 | 25300 | 25300 | 25250 | 271 |
| 541 | 20231030 | 103700 | 1833946500 | 25300 | 25250 | 25300 | 25250 | 515 |
| 542 | 20231030 | 103600 | 1820918400 | 25250 | 25250 | 25300 | 25200 | 1469 |
| 543 | 20231030 | 103500 | 1783766850 | 25200 | 25250 | 25300 | 25150 | 252 |
| 544 | 20231030 | 103400 | 1777411400 | 25250 | 25250 | 25300 | 25250 | 343 |
| 545 | 20231030 | 103300 | 1768737100 | 25250 | 25200 | 25300 | 25200 | 1106 |
| 546 | 20231030 | 103200 | 1740809850 | 25200 | 25200 | 25250 | 25200 | 53 |
| 547 | 20231030 | 103100 | 1739472850 | 25150 | 25200 | 25250 | 25100 | 1086 |
| 548 | 20231030 | 103000 | 1712131600 | 25200 | 25100 | 25200 | 25050 | 930 |
| 549 | 20231030 | 102900 | 1688804500 | 25100 | 25200 | 25200 | 25100 | 413 |
| 550 | 20231030 | 102800 | 1678432950 | 25150 | 25200 | 25300 | 25150 | 869 |
| 551 | 20231030 | 102700 | 1656497450 | 25200 | 25200 | 25250 | 25150 | 732 |
| 552 | 20231030 | 102600 | 1638047150 | 25200 | 25200 | 25250 | 25150 | 621 |
| 553 | 20231030 | 102500 | 1622395400 | 25200 | 25150 | 25250 | 25150 | 698 |
| 554 | 20231030 | 102400 | 1604798050 | 25150 | 25200 | 25250 | 25150 | 632 |
| 555 | 20231030 | 102300 | 1588861900 | 25150 | 25050 | 25200 | 25050 | 488 |
| 556 | 20231030 | 102200 | 1576597850 | 25050 | 24950 | 25050 | 24900 | 2542 |
| 557 | 20231030 | 102100 | 1513078300 | 24950 | 24800 | 24950 | 24800 | 4163 |
| 558 | 20231030 | 102000 | 1409337750 | 24850 | 24800 | 24850 | 24800 | 153 |
| 559 | 20231030 | 101900 | 1405536850 | 24800 | 24800 | 24800 | 24800 | 287 |
| 560 | 20231030 | 101800 | 1398419250 | 24800 | 24850 | 24850 | 24800 | 108 |
| 561 | 20231030 | 101700 | 1395739800 | 24850 | 24850 | 24900 | 24850 | 517 |
| 562 | 20231030 | 101600 | 1382891950 | 24800 | 24850 | 24850 | 24750 | 51 |
| 563 | 20231030 | 101500 | 1381626200 | 24750 | 24750 | 24800 | 24750 | 58 |
| 564 | 20231030 | 101400 | 1380189350 | 24850 | 24800 | 24850 | 24750 | 86 |
| 565 | 20231030 | 101300 | 1378057400 | 24800 | 24800 | 24850 | 24500 | 5568 |
| 566 | 20231030 | 101200 | 1240916650 | 24800 | 24850 | 24850 | 24800 | 377 |
| 567 | 20231030 | 101100 | 1231549000 | 24800 | 24850 | 24900 | 24800 | 147 |
| 568 | 20231030 | 101000 | 1227896050 | 24800 | 24750 | 24900 | 24750 | 3390 |
| 569 | 20231030 | 100900 | 1143790250 | 24650 | 24600 | 24700 | 24600 | 939 |
| 570 | 20231030 | 100800 | 1120615700 | 24600 | 24600 | 24650 | 24600 | 37 |
| 571 | 20231030 | 100700 | 1119705200 | 24600 | 24550 | 24650 | 24550 | 165 |
| 572 | 20231030 | 100600 | 1115645400 | 24600 | 24650 | 24650 | 24600 | 116 |
| 573 | 20231030 | 100500 | 1112786550 | 24600 | 24600 | 24650 | 24600 | 73 |
| 574 | 20231030 | 100400 | 1110990700 | 24600 | 24600 | 24600 | 24600 | 1 |
| 575 | 20231030 | 100300 | 1110966100 | 24600 | 24600 | 24650 | 24550 | 216 |
| 576 | 20231030 | 100200 | 1105650000 | 24600 | 24600 | 24600 | 24600 | 1 |
| 577 | 20231030 | 100100 | 1105625400 | 24600 | 24600 | 24600 | 24600 | 1068 |
| 578 | 20231030 | 100000 | 1079352600 | 24650 | 24700 | 24700 | 24650 | 57 |
| 579 | 20231030 | 095900 | 1077947450 | 24700 | 24700 | 24700 | 24600 | 246 |
| 580 | 20231030 | 095800 | 1071874200 | 24600 | 24700 | 24700 | 24600 | 1000 |
| 581 | 20231030 | 095700 | 1047209200 | 24700 | 24750 | 24750 | 24700 | 99 |
| 582 | 20231030 | 095600 | 1044763550 | 24750 | 24750 | 24800 | 24750 | 122 |
| 583 | 20231030 | 095500 | 1041744000 | 24750 | 24750 | 24800 | 24700 | 53 |
| 584 | 20231030 | 095400 | 1040432700 | 24750 | 24750 | 24750 | 24700 | 435 |
| 585 | 20231030 | 095300 | 1029666500 | 24750 | 24750 | 24750 | 24750 | 1876 |
| 586 | 20231030 | 095200 | 983235500 | 24750 | 24700 | 24800 | 24700 | 1758 |
| 587 | 20231030 | 095100 | 939769950 | 24600 | 24600 | 24600 | 24600 | 88 |
| 588 | 20231030 | 095000 | 937605150 | 24600 | 24600 | 24600 | 24600 | 13 |
| 589 | 20231030 | 094900 | 937285350 | 24700 | 24700 | 24750 | 24700 | 343 |
| 590 | 20231030 | 094800 | 928802200 | 24700 | 24600 | 24700 | 24600 | 897 |
| 591 | 20231030 | 094700 | 906653550 | 24600 | 24650 | 24650 | 24600 | 108 |
| 592 | 20231030 | 094600 | 903993200 | 24650 | 24650 | 24700 | 24650 | 235 |
| 593 | 20231030 | 094500 | 898199950 | 24650 | 24650 | 24700 | 24650 | 302 |
| 594 | 20231030 | 094400 | 890755600 | 24600 | 24650 | 24650 | 24600 | 249 |
| 595 | 20231030 | 094300 | 884618150 | 24600 | 24550 | 24650 | 24550 | 388 |
| 596 | 20231030 | 094200 | 875071050 | 24550 | 24550 | 24600 | 24550 | 403 |
| 597 | 20231030 | 094100 | 865157500 | 24550 | 24600 | 24600 | 24550 | 192 |
| 598 | 20231030 | 094000 | 860439800 | 24600 | 24500 | 24600 | 24500 | 1935 |
| 599 | 20231030 | 093900 | 812996150 | 24450 | 24450 | 24500 | 24450 | 134 |
| 600 | 20231030 | 093800 | 809719800 | 24500 | 24500 | 24500 | 24450 | 342 |
| 601 | 20231030 | 093700 | 801354850 | 24450 | 24450 | 24450 | 24450 | 332 |
| 602 | 20231030 | 093600 | 793237450 | 24450 | 24500 | 24500 | 24450 | 154 |
| 603 | 20231030 | 093500 | 789471500 | 24500 | 24450 | 24500 | 24450 | 308 |
| 604 | 20231030 | 093400 | 781933550 | 24500 | 24500 | 24500 | 24500 | 1 |
| 605 | 20231030 | 093300 | 781909050 | 24450 | 24500 | 24500 | 24450 | 161 |
| 606 | 20231030 | 093200 | 777966250 | 24500 | 24550 | 24550 | 24500 | 104 |
| 607 | 20231030 | 093100 | 775417750 | 24500 | 24450 | 24500 | 24450 | 806 |
| 608 | 20231030 | 093000 | 755692550 | 24450 | 24450 | 24500 | 24450 | 8 |
| 609 | 20231030 | 092900 | 755496750 | 24450 | 24450 | 24450 | 24450 | 98 |
| 610 | 20231030 | 092800 | 753100650 | 24500 | 24550 | 24550 | 24450 | 2212 |
| 611 | 20231030 | 092700 | 698998700 | 24500 | 24550 | 24550 | 24500 | 313 |
| 612 | 20231030 | 092600 | 691319400 | 24550 | 24500 | 24550 | 24500 | 168 |
| 613 | 20231030 | 092500 | 687203350 | 24500 | 24450 | 24500 | 24450 | 277 |
| 614 | 20231030 | 092400 | 680417050 | 24450 | 24500 | 24550 | 24400 | 1016 |
| 615 | 20231030 | 092300 | 655568450 | 24550 | 24550 | 24550 | 24500 | 298 |
| 616 | 20231030 | 092200 | 648262300 | 24500 | 24450 | 24550 | 24450 | 604 |
| 617 | 20231030 | 092100 | 633459900 | 24450 | 24500 | 24550 | 24450 | 240 |
| 618 | 20231030 | 092000 | 627580550 | 24450 | 24500 | 24500 | 24450 | 1166 |
| 619 | 20231030 | 091900 | 599018850 | 24500 | 24600 | 24600 | 24500 | 1159 |
| 620 | 20231030 | 091800 | 570530350 | 24550 | 24600 | 24600 | 24550 | 347 |
| 621 | 20231030 | 091700 | 562000500 | 24550 | 24400 | 24550 | 24400 | 221 |
| 622 | 20231030 | 091600 | 556600500 | 24450 | 24300 | 24450 | 24300 | 3819 |
| 623 | 20231030 | 091500 | 463236150 | 24300 | 24300 | 24450 | 24300 | 837 |
| 624 | 20231030 | 091400 | 442831750 | 24300 | 24200 | 24350 | 24200 | 470 |
| 625 | 20231030 | 091300 | 431413450 | 24150 | 24150 | 24200 | 24150 | 350 |
| 626 | 20231030 | 091200 | 422951650 | 24200 | 24300 | 24300 | 24150 | 1598 |
| 627 | 20231030 | 091100 | 384241250 | 24350 | 24400 | 24450 | 24350 | 1225 |
| 628 | 20231030 | 091000 | 354354050 | 24450 | 24600 | 24600 | 24450 | 1268 |
| 629 | 20231030 | 090900 | 323277700 | 24550 | 24550 | 24600 | 24500 | 418 |
| 630 | 20231030 | 090800 | 313022450 | 24550 | 24500 | 24550 | 24450 | 402 |
| 631 | 20231030 | 090700 | 303172950 | 24500 | 24500 | 24600 | 24500 | 223 |
| 632 | 20231030 | 090600 | 297709200 | 24550 | 24450 | 24550 | 24450 | 489 |
| 633 | 20231030 | 090500 | 285732950 | 24450 | 24450 | 24500 | 24400 | 1085 |
| 634 | 20231030 | 090400 | 259179550 | 24450 | 24550 | 24600 | 24450 | 799 |
| 635 | 20231030 | 090300 | 239599500 | 24500 | 24400 | 24650 | 24400 | 2813 |
| 636 | 20231030 | 090200 | 170561450 | 24400 | 24300 | 24500 | 24300 | 629 |
| 637 | 20231030 | 090100 | 155186600 | 24300 | 24250 | 24400 | 24250 | 533 |
| 638 | 20231030 | 090000 | 142214800 | 24200 | 24300 | 24550 | 24200 | 5725 |