30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 183000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 8479 |
| 3 | 20231030 | 182900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20231030 | 182800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20231030 | 182700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20231030 | 182600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20231030 | 182500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20231030 | 182400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20231030 | 182300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20231030 | 182200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20231030 | 182100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20231030 | 182000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20231030 | 181900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20231030 | 181800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20231030 | 181700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20231030 | 181600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20231030 | 181500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20231030 | 181400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20231030 | 181300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20231030 | 181200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20231030 | 181100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20231030 | 181000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20231030 | 180900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20231030 | 180800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20231030 | 180700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20231030 | 180600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20231030 | 180500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20231030 | 180400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20231030 | 180300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20231030 | 180200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20231030 | 180100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20231030 | 180000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 8479 |
| 33 | 20231030 | 175900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20231030 | 175800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20231030 | 175700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20231030 | 175600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20231030 | 175500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20231030 | 175400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20231030 | 175300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20231030 | 175200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20231030 | 175100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20231030 | 175000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20231030 | 174900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20231030 | 174800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20231030 | 174700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20231030 | 174600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20231030 | 174500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20231030 | 174400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20231030 | 174300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20231030 | 174200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20231030 | 174100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20231030 | 174000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20231030 | 173900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20231030 | 173800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20231030 | 173700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20231030 | 173600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20231030 | 173500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20231030 | 173400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20231030 | 173300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20231030 | 173200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20231030 | 173100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20231030 | 173000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 8479 |
| 63 | 20231030 | 172900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20231030 | 172800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20231030 | 172700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20231030 | 172600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20231030 | 172500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20231030 | 172400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20231030 | 172300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20231030 | 172200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20231030 | 172100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20231030 | 172000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20231030 | 171900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20231030 | 171800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20231030 | 171700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20231030 | 171600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20231030 | 171500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20231030 | 171400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20231030 | 171300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20231030 | 171200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20231030 | 171100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20231030 | 171000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20231030 | 170900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20231030 | 170800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20231030 | 170700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20231030 | 170600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20231030 | 170500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20231030 | 170400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20231030 | 170300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20231030 | 170200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20231030 | 170100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20231030 | 170000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 8479 |
| 93 | 20231030 | 165900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20231030 | 165800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20231030 | 165700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20231030 | 165600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20231030 | 165500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20231030 | 165400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20231030 | 165300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20231030 | 165200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20231030 | 165100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20231030 | 165000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20231030 | 164900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20231030 | 164800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20231030 | 164700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20231030 | 164600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20231030 | 164500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20231030 | 164400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20231030 | 164300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20231030 | 164200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20231030 | 164100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20231030 | 164000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20231030 | 163900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20231030 | 163800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20231030 | 163700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20231030 | 163600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20231030 | 163500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20231030 | 163400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20231030 | 163300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20231030 | 163200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20231030 | 163100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20231030 | 163000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 8479 |
| 123 | 20231030 | 162900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20231030 | 162800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20231030 | 162700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20231030 | 162600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20231030 | 162500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20231030 | 162400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20231030 | 162300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20231030 | 162200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20231030 | 162100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20231030 | 162000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20231030 | 161900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20231030 | 161800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20231030 | 161700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20231030 | 161600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20231030 | 161500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20231030 | 161400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20231030 | 161300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20231030 | 161200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20231030 | 161100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20231030 | 161000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20231030 | 160900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20231030 | 160800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20231030 | 160700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20231030 | 160600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20231030 | 160500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20231030 | 160400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20231030 | 160300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20231030 | 160200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20231030 | 160100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20231030 | 160000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 8479 |
| 153 | 20231030 | 155900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20231030 | 155800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20231030 | 155700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20231030 | 155600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20231030 | 155500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20231030 | 155400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20231030 | 155300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20231030 | 155200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20231030 | 155100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20231030 | 155000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20231030 | 154900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20231030 | 154800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20231030 | 154700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20231030 | 154600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20231030 | 154500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20231030 | 154400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20231030 | 154300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20231030 | 154200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20231030 | 154100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20231030 | 154000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20231030 | 153900 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20231030 | 153800 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20231030 | 153700 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20231030 | 153600 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20231030 | 153500 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20231030 | 153400 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20231030 | 153300 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20231030 | 153200 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20231030 | 153100 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20231030 | 153000 | 6412032200 | 43700 | 43700 | 43700 | 43700 | 16958 |
| 183 | 20231030 | 152900 | 6041499900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20231030 | 152800 | 6041499900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20231030 | 152700 | 6041499900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20231030 | 152600 | 6041499900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20231030 | 152500 | 6041499900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20231030 | 152400 | 6041499900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20231030 | 152300 | 6041499900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20231030 | 152200 | 6041499900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20231030 | 152100 | 6041499900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20231030 | 152000 | 6041499900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20231030 | 151900 | 6041499900 | 43600 | 43600 | 43700 | 43600 | 3197 |
| 194 | 20231030 | 151800 | 5901938250 | 43600 | 43500 | 43600 | 43450 | 1175 |
| 195 | 20231030 | 151700 | 5850771450 | 43500 | 43550 | 43600 | 43500 | 649 |
| 196 | 20231030 | 151600 | 5822517200 | 43600 | 43600 | 43600 | 43550 | 329 |
| 197 | 20231030 | 151500 | 5808172850 | 43600 | 43600 | 43600 | 43550 | 135 |
| 198 | 20231030 | 151400 | 5802287500 | 43600 | 43550 | 43600 | 43500 | 249 |
| 199 | 20231030 | 151300 | 5791433050 | 43550 | 43550 | 43550 | 43500 | 730 |
| 200 | 20231030 | 151200 | 5759641800 | 43550 | 43550 | 43550 | 43550 | 112 |
| 201 | 20231030 | 151100 | 5754764200 | 43550 | 43550 | 43550 | 43500 | 379 |
| 202 | 20231030 | 151000 | 5738268850 | 43550 | 43500 | 43550 | 43500 | 395 |
| 203 | 20231030 | 150900 | 5721076500 | 43500 | 43500 | 43500 | 43450 | 134 |
| 204 | 20231030 | 150800 | 5715248300 | 43500 | 43500 | 43500 | 43450 | 463 |
| 205 | 20231030 | 150700 | 5695112250 | 43450 | 43500 | 43500 | 43450 | 244 |
| 206 | 20231030 | 150600 | 5684499250 | 43500 | 43500 | 43500 | 43450 | 228 |
| 207 | 20231030 | 150500 | 5674587200 | 43500 | 43500 | 43500 | 43500 | 173 |
| 208 | 20231030 | 150400 | 5667061700 | 43500 | 43500 | 43500 | 43450 | 105 |
| 209 | 20231030 | 150300 | 5662494750 | 43500 | 43450 | 43500 | 43400 | 377 |
| 210 | 20231030 | 150200 | 5646113900 | 43450 | 43450 | 43450 | 43450 | 190 |
| 211 | 20231030 | 150100 | 5637858400 | 43450 | 43450 | 43450 | 43450 | 46 |
| 212 | 20231030 | 150000 | 5635859700 | 43450 | 43450 | 43450 | 43400 | 313 |
| 213 | 20231030 | 145900 | 5622270400 | 43450 | 43450 | 43450 | 43450 | 121 |
| 214 | 20231030 | 145800 | 5617012950 | 43450 | 43400 | 43450 | 43400 | 623 |
| 215 | 20231030 | 145700 | 5589973300 | 43450 | 43450 | 43450 | 43450 | 126 |
| 216 | 20231030 | 145600 | 5584498600 | 43450 | 43400 | 43450 | 43400 | 334 |
| 217 | 20231030 | 145500 | 5570001950 | 43400 | 43400 | 43400 | 43400 | 217 |
| 218 | 20231030 | 145400 | 5560584150 | 43400 | 43400 | 43400 | 43350 | 85 |
| 219 | 20231030 | 145300 | 5556895200 | 43400 | 43400 | 43400 | 43400 | 98 |
| 220 | 20231030 | 145200 | 5552642000 | 43400 | 43300 | 43400 | 43300 | 179 |
| 221 | 20231030 | 145100 | 5544879500 | 43350 | 43350 | 43350 | 43300 | 40 |
| 222 | 20231030 | 145000 | 5543145700 | 43350 | 43300 | 43350 | 43300 | 103 |
| 223 | 20231030 | 144900 | 5538680700 | 43350 | 43350 | 43350 | 43350 | 80 |
| 224 | 20231030 | 144800 | 5535212700 | 43350 | 43350 | 43350 | 43350 | 93 |
| 225 | 20231030 | 144700 | 5531181150 | 43350 | 43350 | 43350 | 43350 | 301 |
| 226 | 20231030 | 144600 | 5518132800 | 43350 | 43450 | 43450 | 43300 | 4388 |
| 227 | 20231030 | 144500 | 5328019200 | 43400 | 43500 | 43500 | 43400 | 409 |
| 228 | 20231030 | 144400 | 5310246800 | 43500 | 43500 | 43500 | 43450 | 25 |
| 229 | 20231030 | 144300 | 5309159450 | 43450 | 43500 | 43500 | 43450 | 736 |
| 230 | 20231030 | 144200 | 5277179500 | 43500 | 43500 | 43500 | 43450 | 99 |
| 231 | 20231030 | 144100 | 5272874050 | 43500 | 43500 | 43500 | 43450 | 30 |
| 232 | 20231030 | 144000 | 5271569300 | 43500 | 43500 | 43500 | 43450 | 153 |
| 233 | 20231030 | 143900 | 5264914000 | 43500 | 43550 | 43550 | 43450 | 290 |
| 234 | 20231030 | 143800 | 5252298600 | 43500 | 43550 | 43550 | 43500 | 97 |
| 235 | 20231030 | 143700 | 5248074650 | 43500 | 43550 | 43550 | 43500 | 299 |
| 236 | 20231030 | 143600 | 5235053450 | 43550 | 43550 | 43550 | 43500 | 46 |
| 237 | 20231030 | 143500 | 5233051050 | 43500 | 43500 | 43550 | 43500 | 839 |
| 238 | 20231030 | 143400 | 5196549950 | 43500 | 43550 | 43550 | 43500 | 93 |
| 239 | 20231030 | 143300 | 5192500300 | 43550 | 43500 | 43550 | 43500 | 165 |
| 240 | 20231030 | 143200 | 5185315200 | 43550 | 43550 | 43550 | 43500 | 86 |
| 241 | 20231030 | 143100 | 5181569950 | 43500 | 43550 | 43550 | 43500 | 93 |
| 242 | 20231030 | 143000 | 5177520800 | 43550 | 43600 | 43600 | 43500 | 455 |
| 243 | 20231030 | 142900 | 5157702000 | 43600 | 43600 | 43600 | 43600 | 34 |
| 244 | 20231030 | 142800 | 5156219600 | 43600 | 43600 | 43600 | 43600 | 155 |
| 245 | 20231030 | 142700 | 5149461600 | 43600 | 43600 | 43600 | 43550 | 104 |
| 246 | 20231030 | 142600 | 5144927650 | 43600 | 43550 | 43600 | 43550 | 163 |
| 247 | 20231030 | 142500 | 5137827800 | 43550 | 43550 | 43550 | 43500 | 146 |
| 248 | 20231030 | 142400 | 5131469550 | 43550 | 43550 | 43550 | 43550 | 27 |
| 249 | 20231030 | 142300 | 5130293700 | 43550 | 43550 | 43550 | 43550 | 90 |
| 250 | 20231030 | 142200 | 5126374200 | 43550 | 43550 | 43550 | 43550 | 143 |
| 251 | 20231030 | 142100 | 5120146550 | 43550 | 43600 | 43600 | 43500 | 116 |
| 252 | 20231030 | 142000 | 5115096700 | 43550 | 43550 | 43600 | 43550 | 410 |
| 253 | 20231030 | 141900 | 5097237500 | 43600 | 43600 | 43600 | 43550 | 85 |
| 254 | 20231030 | 141800 | 5093532200 | 43600 | 43550 | 43600 | 43550 | 133 |
| 255 | 20231030 | 141700 | 5087736900 | 43600 | 43600 | 43600 | 43600 | 68 |
| 256 | 20231030 | 141600 | 5084772100 | 43550 | 43600 | 43600 | 43550 | 29 |
| 257 | 20231030 | 141500 | 5083508850 | 43600 | 43550 | 43600 | 43550 | 136 |
| 258 | 20231030 | 141400 | 5077579900 | 43600 | 43550 | 43600 | 43550 | 70 |
| 259 | 20231030 | 141300 | 5074531250 | 43550 | 43550 | 43550 | 43550 | 59 |
| 260 | 20231030 | 141200 | 5071961800 | 43550 | 43550 | 43550 | 43550 | 241 |
| 261 | 20231030 | 141100 | 5061466250 | 43550 | 43550 | 43550 | 43550 | 0 |
| 262 | 20231030 | 141000 | 5061466250 | 43550 | 43600 | 43600 | 43550 | 253 |
| 263 | 20231030 | 140900 | 5050444400 | 43600 | 43550 | 43600 | 43500 | 120 |
| 264 | 20231030 | 140800 | 5045218550 | 43500 | 43550 | 43550 | 43500 | 345 |
| 265 | 20231030 | 140700 | 5030194500 | 43550 | 43500 | 43550 | 43500 | 132 |
| 266 | 20231030 | 140600 | 5024450400 | 43500 | 43500 | 43500 | 43500 | 219 |
| 267 | 20231030 | 140500 | 5014923900 | 43500 | 43500 | 43500 | 43450 | 74 |
| 268 | 20231030 | 140400 | 5011704950 | 43500 | 43500 | 43500 | 43500 | 71 |
| 269 | 20231030 | 140300 | 5008616450 | 43500 | 43500 | 43500 | 43450 | 90 |
| 270 | 20231030 | 140200 | 5004701500 | 43500 | 43500 | 43500 | 43500 | 63 |
| 271 | 20231030 | 140100 | 5001961000 | 43500 | 43500 | 43500 | 43450 | 33 |
| 272 | 20231030 | 140000 | 5000526450 | 43500 | 43400 | 43500 | 43400 | 139 |
| 273 | 20231030 | 135900 | 4994487200 | 43450 | 43450 | 43450 | 43400 | 71 |
| 274 | 20231030 | 135800 | 4991402300 | 43400 | 43400 | 43450 | 43400 | 6 |
| 275 | 20231030 | 135700 | 4991141700 | 43400 | 43450 | 43450 | 43350 | 226 |
| 276 | 20231030 | 135600 | 4981333100 | 43400 | 43400 | 43400 | 43400 | 54 |
| 277 | 20231030 | 135500 | 4978989500 | 43400 | 43550 | 43550 | 43350 | 179 |
| 278 | 20231030 | 135400 | 4971221000 | 43400 | 43650 | 43650 | 43350 | 992 |
| 279 | 20231030 | 135300 | 4928027900 | 43600 | 43600 | 43650 | 43600 | 9 |
| 280 | 20231030 | 135200 | 4927635200 | 43650 | 43600 | 43650 | 43600 | 86 |
| 281 | 20231030 | 135100 | 4923882350 | 43650 | 43650 | 43650 | 43600 | 70 |
| 282 | 20231030 | 135000 | 4920827100 | 43650 | 43600 | 43650 | 43600 | 96 |
| 283 | 20231030 | 134900 | 4916638250 | 43600 | 43700 | 43700 | 43600 | 632 |
| 284 | 20231030 | 134800 | 4889055300 | 43650 | 43700 | 43700 | 43650 | 184 |
| 285 | 20231030 | 134700 | 4881017750 | 43700 | 43700 | 43700 | 43650 | 71 |
| 286 | 20231030 | 134600 | 4877915100 | 43650 | 43650 | 43700 | 43650 | 200 |
| 287 | 20231030 | 134500 | 4869175350 | 43700 | 43700 | 43700 | 43650 | 124 |
| 288 | 20231030 | 134400 | 4863756600 | 43650 | 43700 | 43700 | 43650 | 65 |
| 289 | 20231030 | 134300 | 4860916150 | 43650 | 43650 | 43650 | 43650 | 34 |
| 290 | 20231030 | 134200 | 4859432050 | 43700 | 43700 | 43700 | 43650 | 126 |
| 291 | 20231030 | 134100 | 4853925900 | 43650 | 43650 | 43700 | 43650 | 4 |
| 292 | 20231030 | 134000 | 4853751200 | 43650 | 43650 | 43700 | 43650 | 402 |
| 293 | 20231030 | 133900 | 4836197550 | 43650 | 43650 | 43700 | 43650 | 151 |
| 294 | 20231030 | 133800 | 4829600250 | 43650 | 43700 | 43700 | 43650 | 110 |
| 295 | 20231030 | 133700 | 4824798600 | 43650 | 43650 | 43700 | 43650 | 99 |
| 296 | 20231030 | 133600 | 4820474050 | 43650 | 43650 | 43700 | 43650 | 61 |
| 297 | 20231030 | 133500 | 4817808450 | 43700 | 43700 | 43700 | 43650 | 226 |
| 298 | 20231030 | 133400 | 4807940300 | 43650 | 43700 | 43700 | 43650 | 65 |
| 299 | 20231030 | 133300 | 4805099850 | 43650 | 43700 | 43700 | 43650 | 89 |
| 300 | 20231030 | 133200 | 4801210650 | 43700 | 43700 | 43700 | 43700 | 73 |
| 301 | 20231030 | 133100 | 4798020550 | 43700 | 43700 | 43700 | 43700 | 276 |
| 302 | 20231030 | 133000 | 4785959350 | 43700 | 43750 | 43750 | 43700 | 122 |
| 303 | 20231030 | 132900 | 4780622100 | 43750 | 43750 | 43750 | 43700 | 354 |
| 304 | 20231030 | 132800 | 4765142450 | 43750 | 43750 | 43750 | 43750 | 45 |
| 305 | 20231030 | 132700 | 4763173700 | 43750 | 43750 | 43750 | 43700 | 135 |
| 306 | 20231030 | 132600 | 4757267750 | 43750 | 43700 | 43750 | 43700 | 198 |
| 307 | 20231030 | 132500 | 4748607400 | 43750 | 43750 | 43750 | 43750 | 187 |
| 308 | 20231030 | 132400 | 4740426150 | 43750 | 43750 | 43800 | 43700 | 214 |
| 309 | 20231030 | 132300 | 4731063750 | 43800 | 43750 | 43800 | 43750 | 165 |
| 310 | 20231030 | 132200 | 4723838650 | 43800 | 43850 | 43850 | 43750 | 325 |
| 311 | 20231030 | 132100 | 4709608400 | 43850 | 43800 | 43850 | 43800 | 112 |
| 312 | 20231030 | 132000 | 4704698650 | 43800 | 43750 | 43800 | 43750 | 884 |
| 313 | 20231030 | 131900 | 4665979750 | 43750 | 43800 | 43800 | 43750 | 285 |
| 314 | 20231030 | 131800 | 4653499900 | 43800 | 43750 | 43800 | 43750 | 179 |
| 315 | 20231030 | 131700 | 4645662800 | 43750 | 43750 | 43750 | 43700 | 497 |
| 316 | 20231030 | 131600 | 4623919150 | 43750 | 43750 | 43750 | 43700 | 347 |
| 317 | 20231030 | 131500 | 4608738000 | 43750 | 43750 | 43750 | 43700 | 187 |
| 318 | 20231030 | 131400 | 4600559550 | 43750 | 43650 | 43750 | 43650 | 446 |
| 319 | 20231030 | 131300 | 4581067250 | 43700 | 43700 | 43700 | 43650 | 1498 |
| 320 | 20231030 | 131200 | 4515605200 | 43700 | 43650 | 43700 | 43600 | 625 |
| 321 | 20231030 | 131100 | 4488320100 | 43650 | 43650 | 43650 | 43600 | 230 |
| 322 | 20231030 | 131000 | 4478280650 | 43650 | 43650 | 43650 | 43600 | 276 |
| 323 | 20231030 | 130900 | 4466240950 | 43650 | 43650 | 43650 | 43650 | 157 |
| 324 | 20231030 | 130800 | 4459387900 | 43650 | 43650 | 43650 | 43600 | 312 |
| 325 | 20231030 | 130700 | 4445769350 | 43650 | 43650 | 43650 | 43600 | 170 |
| 326 | 20231030 | 130600 | 4438349500 | 43600 | 43500 | 43600 | 43450 | 4116 |
| 327 | 20231030 | 130500 | 4259221250 | 43500 | 43500 | 43500 | 43450 | 161 |
| 328 | 20231030 | 130400 | 4252218750 | 43500 | 43500 | 43500 | 43450 | 201 |
| 329 | 20231030 | 130300 | 4243480850 | 43500 | 43500 | 43500 | 43450 | 234 |
| 330 | 20231030 | 130200 | 4233307050 | 43500 | 43450 | 43500 | 43450 | 3105 |
| 331 | 20231030 | 130100 | 4098342950 | 43450 | 43450 | 43450 | 43450 | 90 |
| 332 | 20231030 | 130000 | 4094432450 | 43450 | 43300 | 43450 | 43300 | 3084 |
| 333 | 20231030 | 125900 | 3960823450 | 43300 | 43300 | 43300 | 43300 | 81 |
| 334 | 20231030 | 125800 | 3957316150 | 43250 | 43250 | 43300 | 43250 | 96 |
| 335 | 20231030 | 125700 | 3953162400 | 43250 | 43250 | 43250 | 43250 | 1 |
| 336 | 20231030 | 125600 | 3953119150 | 43250 | 43300 | 43300 | 43250 | 174 |
| 337 | 20231030 | 125500 | 3945589600 | 43300 | 43300 | 43300 | 43300 | 7 |
| 338 | 20231030 | 125400 | 3945286500 | 43250 | 43250 | 43250 | 43250 | 16 |
| 339 | 20231030 | 125300 | 3944594500 | 43250 | 43300 | 43300 | 43250 | 70 |
| 340 | 20231030 | 125200 | 3941564000 | 43300 | 43250 | 43300 | 43250 | 14 |
| 341 | 20231030 | 125100 | 3940957950 | 43300 | 43300 | 43350 | 43300 | 208 |
| 342 | 20231030 | 125000 | 3931951050 | 43300 | 43350 | 43350 | 43300 | 170 |
| 343 | 20231030 | 124900 | 3924584150 | 43350 | 43350 | 43350 | 43300 | 26 |
| 344 | 20231030 | 124800 | 3923457300 | 43350 | 43350 | 43350 | 43350 | 23 |
| 345 | 20231030 | 124700 | 3922460250 | 43350 | 43350 | 43350 | 43300 | 322 |
| 346 | 20231030 | 124600 | 3908501650 | 43350 | 43350 | 43350 | 43350 | 42 |
| 347 | 20231030 | 124500 | 3906680950 | 43300 | 43350 | 43350 | 43300 | 21 |
| 348 | 20231030 | 124400 | 3905770650 | 43350 | 43400 | 43400 | 43350 | 165 |
| 349 | 20231030 | 124300 | 3898616900 | 43400 | 43400 | 43400 | 43350 | 329 |
| 350 | 20231030 | 124200 | 3884350800 | 43400 | 43400 | 43400 | 43400 | 10 |
| 351 | 20231030 | 124100 | 3883916800 | 43400 | 43350 | 43400 | 43350 | 2 |
| 352 | 20231030 | 124000 | 3883830050 | 43400 | 43350 | 43400 | 43350 | 1681 |
| 353 | 20231030 | 123900 | 3810955650 | 43300 | 43300 | 43300 | 43300 | 13 |
| 354 | 20231030 | 123800 | 3810392750 | 43300 | 43300 | 43300 | 43300 | 10 |
| 355 | 20231030 | 123700 | 3809959750 | 43300 | 43300 | 43300 | 43300 | 224 |
| 356 | 20231030 | 123600 | 3800260550 | 43300 | 43300 | 43300 | 43300 | 67 |
| 357 | 20231030 | 123500 | 3797359450 | 43300 | 43350 | 43350 | 43300 | 65 |
| 358 | 20231030 | 123400 | 3794542700 | 43350 | 43350 | 43350 | 43350 | 78 |
| 359 | 20231030 | 123300 | 3791161400 | 43350 | 43300 | 43350 | 43300 | 61 |
| 360 | 20231030 | 123200 | 3788520050 | 43350 | 43350 | 43350 | 43350 | 5 |
| 361 | 20231030 | 123100 | 3788303300 | 43350 | 43350 | 43350 | 43250 | 63 |
| 362 | 20231030 | 123000 | 3785572550 | 43250 | 43300 | 43300 | 43250 | 141 |
| 363 | 20231030 | 122900 | 3779474050 | 43300 | 43300 | 43300 | 43300 | 114 |
| 364 | 20231030 | 122800 | 3774537850 | 43300 | 43300 | 43300 | 43250 | 1230 |
| 365 | 20231030 | 122700 | 3721279000 | 43250 | 43250 | 43250 | 43250 | 88 |
| 366 | 20231030 | 122600 | 3717473000 | 43300 | 43300 | 43300 | 43250 | 46 |
| 367 | 20231030 | 122500 | 3715482700 | 43300 | 43250 | 43300 | 43250 | 91 |
| 368 | 20231030 | 122400 | 3711544000 | 43250 | 43250 | 43250 | 43250 | 27 |
| 369 | 20231030 | 122300 | 3710376250 | 43250 | 43250 | 43250 | 43250 | 38 |
| 370 | 20231030 | 122200 | 3708732750 | 43250 | 43250 | 43300 | 43250 | 201 |
| 371 | 20231030 | 122100 | 3700036500 | 43250 | 43250 | 43250 | 43250 | 2 |
| 372 | 20231030 | 122000 | 3699950000 | 43250 | 43250 | 43250 | 43250 | 11 |
| 373 | 20231030 | 121900 | 3699474250 | 43300 | 43250 | 43300 | 43250 | 98 |
| 374 | 20231030 | 121800 | 3695235700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 375 | 20231030 | 121700 | 3695235700 | 43250 | 43250 | 43250 | 43250 | 201 |
| 376 | 20231030 | 121600 | 3686542450 | 43300 | 43300 | 43300 | 43300 | 60 |
| 377 | 20231030 | 121500 | 3683944450 | 43250 | 43250 | 43250 | 43250 | 303 |
| 378 | 20231030 | 121400 | 3670839700 | 43300 | 43300 | 43300 | 43250 | 93 |
| 379 | 20231030 | 121300 | 3666815950 | 43250 | 43300 | 43300 | 43250 | 75 |
| 380 | 20231030 | 121200 | 3663569050 | 43300 | 43300 | 43300 | 43300 | 89 |
| 381 | 20231030 | 121100 | 3659715350 | 43300 | 43250 | 43300 | 43250 | 34 |
| 382 | 20231030 | 121000 | 3658243750 | 43300 | 43300 | 43300 | 43300 | 59 |
| 383 | 20231030 | 120900 | 3655689050 | 43300 | 43300 | 43300 | 43300 | 3 |
| 384 | 20231030 | 120800 | 3655559150 | 43250 | 43250 | 43300 | 43250 | 13 |
| 385 | 20231030 | 120700 | 3654996850 | 43250 | 43300 | 43300 | 43250 | 66 |
| 386 | 20231030 | 120600 | 3652139400 | 43300 | 43250 | 43300 | 43250 | 201 |
| 387 | 20231030 | 120500 | 3643444650 | 43250 | 43300 | 43300 | 43250 | 60 |
| 388 | 20231030 | 120400 | 3640849350 | 43300 | 43300 | 43300 | 43300 | 59 |
| 389 | 20231030 | 120300 | 3638294650 | 43300 | 43300 | 43300 | 43300 | 5 |
| 390 | 20231030 | 120200 | 3638078150 | 43300 | 43300 | 43300 | 43300 | 6 |
| 391 | 20231030 | 120100 | 3637818350 | 43250 | 43300 | 43300 | 43250 | 82 |
| 392 | 20231030 | 120000 | 3634268700 | 43300 | 43300 | 43300 | 43300 | 3 |
| 393 | 20231030 | 115900 | 3634138800 | 43300 | 43300 | 43300 | 43300 | 26 |
| 394 | 20231030 | 115800 | 3633013000 | 43300 | 43250 | 43300 | 43250 | 18 |
| 395 | 20231030 | 115700 | 3632234300 | 43300 | 43250 | 43300 | 43250 | 122 |
| 396 | 20231030 | 115600 | 3626954500 | 43300 | 43300 | 43300 | 43300 | 6 |
| 397 | 20231030 | 115500 | 3626694700 | 43250 | 43250 | 43300 | 43250 | 39 |
| 398 | 20231030 | 115400 | 3625007850 | 43300 | 43300 | 43300 | 43250 | 120 |
| 399 | 20231030 | 115300 | 3619813800 | 43300 | 43300 | 43300 | 43250 | 676 |
| 400 | 20231030 | 115200 | 3590549000 | 43250 | 43250 | 43250 | 43250 | 148 |
| 401 | 20231030 | 115100 | 3584148000 | 43300 | 43300 | 43350 | 43300 | 171 |
| 402 | 20231030 | 115000 | 3576743500 | 43300 | 43300 | 43300 | 43300 | 20 |
| 403 | 20231030 | 114900 | 3575877500 | 43350 | 43300 | 43350 | 43300 | 178 |
| 404 | 20231030 | 114800 | 3568169850 | 43300 | 43300 | 43350 | 43250 | 420 |
| 405 | 20231030 | 114700 | 3549979050 | 43300 | 43300 | 43300 | 43300 | 3 |
| 406 | 20231030 | 114600 | 3549849150 | 43300 | 43350 | 43350 | 43300 | 215 |
| 407 | 20231030 | 114500 | 3540539300 | 43300 | 43350 | 43350 | 43300 | 53 |
| 408 | 20231030 | 114400 | 3538244200 | 43300 | 43300 | 43300 | 43300 | 37 |
| 409 | 20231030 | 114300 | 3536642100 | 43300 | 43300 | 43300 | 43300 | 36 |
| 410 | 20231030 | 114200 | 3535083300 | 43300 | 43300 | 43350 | 43300 | 104 |
| 411 | 20231030 | 114100 | 3530576850 | 43250 | 43300 | 43350 | 43250 | 47 |
| 412 | 20231030 | 114000 | 3528542150 | 43300 | 43300 | 43350 | 43300 | 135 |
| 413 | 20231030 | 113900 | 3522694950 | 43300 | 43300 | 43350 | 43300 | 375 |
| 414 | 20231030 | 113800 | 3506454350 | 43300 | 43350 | 43350 | 43300 | 9 |
| 415 | 20231030 | 113700 | 3506064400 | 43350 | 43300 | 43350 | 43300 | 172 |
| 416 | 20231030 | 113600 | 3498608250 | 43350 | 43350 | 43350 | 43350 | 81 |
| 417 | 20231030 | 113500 | 3495096900 | 43350 | 43400 | 43400 | 43350 | 96 |
| 418 | 20231030 | 113400 | 3490934650 | 43350 | 43350 | 43350 | 43350 | 198 |
| 419 | 20231030 | 113300 | 3482351350 | 43300 | 43300 | 43400 | 43300 | 558 |
| 420 | 20231030 | 113200 | 3458167500 | 43300 | 43250 | 43300 | 43250 | 90 |
| 421 | 20231030 | 113100 | 3454270550 | 43250 | 43300 | 43300 | 43250 | 93 |
| 422 | 20231030 | 113000 | 3450244850 | 43250 | 43300 | 43300 | 43250 | 272 |
| 423 | 20231030 | 112900 | 3438467650 | 43300 | 43250 | 43300 | 43250 | 716 |
| 424 | 20231030 | 112800 | 3407499750 | 43200 | 43250 | 43250 | 43200 | 96 |
| 425 | 20231030 | 112700 | 3403349050 | 43250 | 43250 | 43250 | 43250 | 126 |
| 426 | 20231030 | 112600 | 3397899550 | 43200 | 43250 | 43250 | 43200 | 69 |
| 427 | 20231030 | 112500 | 3394917300 | 43300 | 43250 | 43300 | 43250 | 328 |
| 428 | 20231030 | 112400 | 3380730050 | 43250 | 43250 | 43300 | 43250 | 511 |
| 429 | 20231030 | 112300 | 3358625350 | 43250 | 43250 | 43250 | 43250 | 5 |
| 430 | 20231030 | 112200 | 3358409100 | 43300 | 43250 | 43300 | 43250 | 209 |
| 431 | 20231030 | 112100 | 3349368650 | 43250 | 43300 | 43300 | 43150 | 2143 |
| 432 | 20231030 | 112000 | 3256802000 | 43250 | 43250 | 43300 | 43200 | 82 |
| 433 | 20231030 | 111900 | 3253254700 | 43200 | 43200 | 43300 | 43200 | 444 |
| 434 | 20231030 | 111800 | 3234050600 | 43250 | 43250 | 43300 | 43250 | 152 |
| 435 | 20231030 | 111700 | 3227475400 | 43250 | 43300 | 43300 | 43250 | 43 |
| 436 | 20231030 | 111600 | 3225614400 | 43250 | 43200 | 43300 | 43200 | 2044 |
| 437 | 20231030 | 111500 | 3137152400 | 43200 | 43200 | 43200 | 43200 | 108 |
| 438 | 20231030 | 111400 | 3132486800 | 43200 | 43150 | 43200 | 43150 | 83 |
| 439 | 20231030 | 111300 | 3128903900 | 43250 | 43200 | 43250 | 43200 | 33 |
| 440 | 20231030 | 111200 | 3127477150 | 43250 | 43250 | 43250 | 43150 | 300 |
| 441 | 20231030 | 111100 | 3114515900 | 43250 | 43250 | 43250 | 43250 | 250 |
| 442 | 20231030 | 111000 | 3103703400 | 43200 | 43250 | 43250 | 43150 | 485 |
| 443 | 20231030 | 110900 | 3082748400 | 43250 | 43200 | 43250 | 43200 | 96 |
| 444 | 20231030 | 110800 | 3078598900 | 43250 | 43250 | 43250 | 43250 | 165 |
| 445 | 20231030 | 110700 | 3071462650 | 43250 | 43200 | 43250 | 43200 | 91 |
| 446 | 20231030 | 110600 | 3067526950 | 43250 | 43200 | 43250 | 43200 | 897 |
| 447 | 20231030 | 110500 | 3028738800 | 43100 | 43150 | 43200 | 43100 | 318 |
| 448 | 20231030 | 110400 | 3015008150 | 43150 | 43150 | 43150 | 43100 | 387 |
| 449 | 20231030 | 110300 | 2998309600 | 43100 | 43100 | 43100 | 43100 | 3 |
| 450 | 20231030 | 110200 | 2998180300 | 43100 | 43150 | 43150 | 43050 | 236 |
| 451 | 20231030 | 110100 | 2988005500 | 43150 | 43100 | 43150 | 43100 | 47 |
| 452 | 20231030 | 110000 | 2985978600 | 43100 | 43100 | 43150 | 43100 | 78 |
| 453 | 20231030 | 105900 | 2982614900 | 43150 | 43150 | 43150 | 43100 | 217 |
| 454 | 20231030 | 105800 | 2973255850 | 43150 | 43250 | 43250 | 43150 | 2047 |
| 455 | 20231030 | 105700 | 2884823350 | 43250 | 43250 | 43250 | 43200 | 171 |
| 456 | 20231030 | 105600 | 2877427900 | 43250 | 43300 | 43300 | 43250 | 226 |
| 457 | 20231030 | 105500 | 2867651800 | 43250 | 43250 | 43300 | 43200 | 298 |
| 458 | 20231030 | 105400 | 2854763650 | 43300 | 43300 | 43300 | 43250 | 281 |
| 459 | 20231030 | 105300 | 2842596400 | 43250 | 43150 | 43250 | 43150 | 2904 |
| 460 | 20231030 | 105200 | 2717201500 | 43150 | 43150 | 43150 | 43100 | 49 |
| 461 | 20231030 | 105100 | 2715087200 | 43150 | 43150 | 43150 | 43150 | 139 |
| 462 | 20231030 | 105000 | 2709089350 | 43150 | 43100 | 43150 | 43050 | 128 |
| 463 | 20231030 | 104900 | 2703569450 | 43150 | 43100 | 43150 | 43100 | 525 |
| 464 | 20231030 | 104800 | 2680939700 | 43100 | 43050 | 43100 | 43050 | 104 |
| 465 | 20231030 | 104700 | 2676458400 | 43050 | 43050 | 43100 | 43050 | 240 |
| 466 | 20231030 | 104600 | 2666114650 | 43050 | 42950 | 43100 | 42950 | 3632 |
| 467 | 20231030 | 104500 | 2509900500 | 42850 | 42900 | 43000 | 42850 | 4215 |
| 468 | 20231030 | 104400 | 2329008300 | 42900 | 42900 | 42900 | 42900 | 79 |
| 469 | 20231030 | 104300 | 2325619200 | 42900 | 42850 | 42900 | 42850 | 218 |
| 470 | 20231030 | 104200 | 2316275500 | 42900 | 42900 | 42900 | 42850 | 205 |
| 471 | 20231030 | 104100 | 2307484400 | 42900 | 42900 | 42900 | 42850 | 138 |
| 472 | 20231030 | 104000 | 2301564600 | 42850 | 42900 | 42900 | 42850 | 148 |
| 473 | 20231030 | 103900 | 2295215700 | 42900 | 42900 | 42900 | 42850 | 189 |
| 474 | 20231030 | 103800 | 2287110650 | 42900 | 42850 | 42900 | 42800 | 653 |
| 475 | 20231030 | 103700 | 2259127400 | 42850 | 42800 | 42850 | 42800 | 29 |
| 476 | 20231030 | 103600 | 2257884950 | 42800 | 42800 | 42850 | 42800 | 430 |
| 477 | 20231030 | 103500 | 2239479150 | 42800 | 42800 | 42800 | 42800 | 368 |
| 478 | 20231030 | 103400 | 2223728750 | 42800 | 42700 | 42800 | 42700 | 102 |
| 479 | 20231030 | 103300 | 2219363400 | 42700 | 42750 | 42800 | 42700 | 222 |
| 480 | 20231030 | 103200 | 2209869950 | 42750 | 42700 | 42750 | 42700 | 1166 |
| 481 | 20231030 | 103100 | 2160023500 | 42750 | 42750 | 42750 | 42700 | 130 |
| 482 | 20231030 | 103000 | 2154471000 | 42700 | 42700 | 42700 | 42700 | 8 |
| 483 | 20231030 | 102900 | 2154129400 | 42700 | 42750 | 42750 | 42700 | 165 |
| 484 | 20231030 | 102800 | 2147076900 | 42700 | 42750 | 42750 | 42700 | 103 |
| 485 | 20231030 | 102700 | 2142677400 | 42750 | 42700 | 42750 | 42700 | 126 |
| 486 | 20231030 | 102600 | 2137294400 | 42750 | 42750 | 42750 | 42700 | 121 |
| 487 | 20231030 | 102500 | 2132121900 | 42750 | 42750 | 42750 | 42700 | 276 |
| 488 | 20231030 | 102400 | 2120323400 | 42700 | 42700 | 42750 | 42600 | 127 |
| 489 | 20231030 | 102300 | 2114899350 | 42700 | 42700 | 42750 | 42700 | 99 |
| 490 | 20231030 | 102200 | 2110672000 | 42700 | 42550 | 42700 | 42550 | 220 |
| 491 | 20231030 | 102100 | 2101281600 | 42650 | 42700 | 42700 | 42550 | 2057 |
| 492 | 20231030 | 102000 | 2013714900 | 42700 | 42650 | 42700 | 42650 | 339 |
| 493 | 20231030 | 101900 | 1999245600 | 42650 | 42700 | 42700 | 42650 | 166 |
| 494 | 20231030 | 101800 | 1992162400 | 42700 | 42600 | 42700 | 42600 | 50 |
| 495 | 20231030 | 101700 | 1990029800 | 42550 | 42700 | 42750 | 42550 | 325 |
| 496 | 20231030 | 101600 | 1976163400 | 42700 | 42750 | 42750 | 42700 | 128 |
| 497 | 20231030 | 101500 | 1970692850 | 42750 | 42750 | 42750 | 42750 | 364 |
| 498 | 20231030 | 101400 | 1955131850 | 42750 | 42750 | 42800 | 42750 | 182 |
| 499 | 20231030 | 101300 | 1947349900 | 42750 | 42650 | 42750 | 42650 | 1618 |
| 500 | 20231030 | 101200 | 1878232950 | 42650 | 42550 | 42700 | 42550 | 2865 |
| 501 | 20231030 | 101100 | 1756148250 | 42550 | 42550 | 42600 | 42550 | 310 |
| 502 | 20231030 | 101000 | 1742957500 | 42500 | 42500 | 42550 | 42500 | 654 |
| 503 | 20231030 | 100900 | 1715140350 | 42500 | 42500 | 42500 | 42500 | 112 |
| 504 | 20231030 | 100800 | 1710380350 | 42500 | 42450 | 42550 | 42450 | 32 |
| 505 | 20231030 | 100700 | 1709021350 | 42550 | 42400 | 42550 | 42350 | 3311 |
| 506 | 20231030 | 100600 | 1568574300 | 42350 | 42350 | 42400 | 42350 | 338 |
| 507 | 20231030 | 100500 | 1554246250 | 42400 | 42350 | 42400 | 42350 | 1020 |
| 508 | 20231030 | 100400 | 1511049000 | 42350 | 42350 | 42350 | 42350 | 60 |
| 509 | 20231030 | 100300 | 1508508000 | 42300 | 42300 | 42300 | 42300 | 139 |
| 510 | 20231030 | 100200 | 1502628300 | 42300 | 42300 | 42300 | 42300 | 44 |
| 511 | 20231030 | 100100 | 1500767100 | 42300 | 42300 | 42300 | 42250 | 549 |
| 512 | 20231030 | 100000 | 1477547050 | 42300 | 42350 | 42350 | 42300 | 158 |
| 513 | 20231030 | 095900 | 1470859350 | 42350 | 42300 | 42350 | 42300 | 35 |
| 514 | 20231030 | 095800 | 1469378350 | 42300 | 42350 | 42350 | 42300 | 70 |
| 515 | 20231030 | 095700 | 1466413950 | 42350 | 42300 | 42350 | 42300 | 623 |
| 516 | 20231030 | 095600 | 1440060200 | 42300 | 42300 | 42300 | 42250 | 69 |
| 517 | 20231030 | 095500 | 1437141550 | 42300 | 42300 | 42300 | 42250 | 26 |
| 518 | 20231030 | 095400 | 1436041950 | 42250 | 42300 | 42300 | 42250 | 132 |
| 519 | 20231030 | 095300 | 1430464750 | 42300 | 42250 | 42300 | 42250 | 19 |
| 520 | 20231030 | 095200 | 1429661650 | 42300 | 42300 | 42300 | 42250 | 68 |
| 521 | 20231030 | 095100 | 1426785300 | 42300 | 42300 | 42300 | 42300 | 5 |
| 522 | 20231030 | 095000 | 1426573800 | 42250 | 42200 | 42300 | 42200 | 458 |
| 523 | 20231030 | 094900 | 1407232100 | 42200 | 42050 | 42200 | 42050 | 501 |
| 524 | 20231030 | 094800 | 1386104050 | 42100 | 42050 | 42100 | 42050 | 221 |
| 525 | 20231030 | 094700 | 1376809700 | 42000 | 42000 | 42000 | 42000 | 1 |
| 526 | 20231030 | 094600 | 1376767700 | 42000 | 42100 | 42100 | 42000 | 858 |
| 527 | 20231030 | 094500 | 1340668200 | 42100 | 42150 | 42150 | 42100 | 13 |
| 528 | 20231030 | 094400 | 1340120600 | 42100 | 42100 | 42100 | 42100 | 1 |
| 529 | 20231030 | 094300 | 1340078500 | 42100 | 42200 | 42250 | 42100 | 229 |
| 530 | 20231030 | 094200 | 1330430850 | 42200 | 42200 | 42200 | 42200 | 18 |
| 531 | 20231030 | 094100 | 1329671250 | 42250 | 42300 | 42350 | 42250 | 483 |
| 532 | 20231030 | 094000 | 1309260850 | 42300 | 42300 | 42350 | 42300 | 553 |
| 533 | 20231030 | 093900 | 1285856450 | 42300 | 42300 | 42300 | 42300 | 17 |
| 534 | 20231030 | 093800 | 1285137350 | 42350 | 42450 | 42450 | 42350 | 1000 |
| 535 | 20231030 | 093700 | 1242721850 | 42400 | 42400 | 42500 | 42400 | 126 |
| 536 | 20231030 | 093600 | 1237370900 | 42400 | 42250 | 42450 | 42250 | 1612 |
| 537 | 20231030 | 093500 | 1169027900 | 42250 | 42250 | 42250 | 42250 | 259 |
| 538 | 20231030 | 093400 | 1158085150 | 42200 | 42150 | 42200 | 42100 | 788 |
| 539 | 20231030 | 093300 | 1124868850 | 42150 | 42050 | 42150 | 42050 | 1305 |
| 540 | 20231030 | 093200 | 1069959100 | 42050 | 42050 | 42050 | 42000 | 157 |
| 541 | 20231030 | 093100 | 1063358000 | 42050 | 42050 | 42050 | 42050 | 49 |
| 542 | 20231030 | 093000 | 1061297550 | 42050 | 42000 | 42050 | 41950 | 524 |
| 543 | 20231030 | 092900 | 1039288800 | 42000 | 41950 | 42100 | 41950 | 363 |
| 544 | 20231030 | 092800 | 1024042850 | 42000 | 42100 | 42100 | 41950 | 508 |
| 545 | 20231030 | 092700 | 1002707800 | 42050 | 42200 | 42200 | 42050 | 1286 |
| 546 | 20231030 | 092600 | 948558850 | 42200 | 42250 | 42250 | 42100 | 965 |
| 547 | 20231030 | 092500 | 907841400 | 42200 | 42300 | 42300 | 42200 | 796 |
| 548 | 20231030 | 092400 | 874204000 | 42350 | 42500 | 42500 | 42350 | 449 |
| 549 | 20231030 | 092300 | 855137150 | 42550 | 42500 | 42550 | 42450 | 701 |
| 550 | 20231030 | 092200 | 825344250 | 42500 | 42450 | 42500 | 42450 | 427 |
| 551 | 20231030 | 092100 | 807198150 | 42500 | 42500 | 42500 | 42450 | 18 |
| 552 | 20231030 | 092000 | 806433300 | 42500 | 42450 | 42500 | 42350 | 690 |
| 553 | 20231030 | 091900 | 777138200 | 42450 | 42500 | 42550 | 42400 | 894 |
| 554 | 20231030 | 091800 | 739135600 | 42450 | 42300 | 42500 | 42300 | 1755 |
| 555 | 20231030 | 091700 | 664669400 | 42300 | 42250 | 42350 | 42200 | 724 |
| 556 | 20231030 | 091600 | 634067950 | 42200 | 41950 | 42250 | 41950 | 2936 |
| 557 | 20231030 | 091500 | 510608500 | 41900 | 41950 | 41950 | 41900 | 160 |
| 558 | 20231030 | 091400 | 503902250 | 41900 | 41800 | 41950 | 41800 | 1910 |
| 559 | 20231030 | 091300 | 423881200 | 41850 | 41750 | 41850 | 41750 | 301 |
| 560 | 20231030 | 091200 | 411284500 | 41850 | 41450 | 41850 | 41450 | 4501 |
| 561 | 20231030 | 091100 | 223548950 | 41450 | 41450 | 41450 | 41450 | 25 |
| 562 | 20231030 | 091000 | 222512700 | 41450 | 41450 | 41550 | 41450 | 1359 |
| 563 | 20231030 | 090900 | 166090150 | 41450 | 41300 | 41500 | 41300 | 1709 |
| 564 | 20231030 | 090800 | 95293900 | 41300 | 41300 | 41350 | 41300 | 27 |
| 565 | 20231030 | 090700 | 94178600 | 41350 | 41350 | 41350 | 41350 | 64 |
| 566 | 20231030 | 090600 | 91532200 | 41350 | 41200 | 41350 | 41150 | 876 |
| 567 | 20231030 | 090500 | 55370650 | 41200 | 41150 | 41200 | 41150 | 520 |
| 568 | 20231030 | 090400 | 33962950 | 41150 | 40850 | 41150 | 40850 | 338 |
| 569 | 20231030 | 090300 | 20112050 | 40850 | 40850 | 40850 | 40850 | 5 |
| 570 | 20231030 | 090200 | 19907800 | 40750 | 40750 | 40750 | 40750 | 36 |
| 571 | 20231030 | 090100 | 18440800 | 40750 | 40700 | 40750 | 40700 | 58 |
| 572 | 20231030 | 090000 | 16077500 | 40700 | 40700 | 40750 | 40700 | 395 |