33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 9963 |
| 3 | 20231026 | 190500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20231026 | 190400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20231026 | 190300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20231026 | 190200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20231026 | 190100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20231026 | 190000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20231026 | 185900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20231026 | 185800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20231026 | 185700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20231026 | 185600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20231026 | 185500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20231026 | 185400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20231026 | 185300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20231026 | 185200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20231026 | 185100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20231026 | 185000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20231026 | 184900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20231026 | 184800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20231026 | 184700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20231026 | 184600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20231026 | 184500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20231026 | 184400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20231026 | 184300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20231026 | 184200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20231026 | 184100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20231026 | 184000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20231026 | 183900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20231026 | 183800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20231026 | 183700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20231026 | 183600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 9963 |
| 33 | 20231026 | 183500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20231026 | 183400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20231026 | 183300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20231026 | 183200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20231026 | 183100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20231026 | 183000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20231026 | 182900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20231026 | 182800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20231026 | 182700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20231026 | 182600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20231026 | 182500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20231026 | 182400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20231026 | 182300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20231026 | 182200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20231026 | 182100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20231026 | 182000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20231026 | 181900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20231026 | 181800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20231026 | 181700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20231026 | 181600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20231026 | 181500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20231026 | 181400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20231026 | 181300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20231026 | 181200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20231026 | 181100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20231026 | 181000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20231026 | 180900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20231026 | 180800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20231026 | 180700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20231026 | 180600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 9963 |
| 63 | 20231026 | 180500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20231026 | 180400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20231026 | 180300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20231026 | 180200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20231026 | 180100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20231026 | 180000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20231026 | 175900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20231026 | 175800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20231026 | 175700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20231026 | 175600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20231026 | 175500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20231026 | 175400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20231026 | 175300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20231026 | 175200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20231026 | 175100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20231026 | 175000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20231026 | 174900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20231026 | 174800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20231026 | 174700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20231026 | 174600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20231026 | 174500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20231026 | 174400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20231026 | 174300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20231026 | 174200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20231026 | 174100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20231026 | 174000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20231026 | 173900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20231026 | 173800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20231026 | 173700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20231026 | 173600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 9963 |
| 93 | 20231026 | 173500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20231026 | 173400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20231026 | 173300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20231026 | 173200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20231026 | 173100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20231026 | 173000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20231026 | 172900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20231026 | 172800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20231026 | 172700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20231026 | 172600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20231026 | 172500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20231026 | 172400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20231026 | 172300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20231026 | 172200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20231026 | 172100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20231026 | 172000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20231026 | 171900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20231026 | 171800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20231026 | 171700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20231026 | 171600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20231026 | 171500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20231026 | 171400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20231026 | 171300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20231026 | 171200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20231026 | 171100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20231026 | 171000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20231026 | 170900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20231026 | 170800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20231026 | 170700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20231026 | 170600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 9963 |
| 123 | 20231026 | 170500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20231026 | 170400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20231026 | 170300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20231026 | 170200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20231026 | 170100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20231026 | 170000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20231026 | 165900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20231026 | 165800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20231026 | 165700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20231026 | 165600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20231026 | 165500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20231026 | 165400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20231026 | 165300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20231026 | 165200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20231026 | 165100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20231026 | 165000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20231026 | 164900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20231026 | 164800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20231026 | 164700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20231026 | 164600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20231026 | 164500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20231026 | 164400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20231026 | 164300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20231026 | 164200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20231026 | 164100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20231026 | 164000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20231026 | 163900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20231026 | 163800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20231026 | 163700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20231026 | 163600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 9963 |
| 153 | 20231026 | 163500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20231026 | 163400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20231026 | 163300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20231026 | 163200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20231026 | 163100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20231026 | 163000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20231026 | 162900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20231026 | 162800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20231026 | 162700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20231026 | 162600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20231026 | 162500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20231026 | 162400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20231026 | 162300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20231026 | 162200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20231026 | 162100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20231026 | 162000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20231026 | 161900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20231026 | 161800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20231026 | 161700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20231026 | 161600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20231026 | 161500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20231026 | 161400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20231026 | 161300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20231026 | 161200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20231026 | 161100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20231026 | 161000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20231026 | 160900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20231026 | 160800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20231026 | 160700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20231026 | 160600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 9963 |
| 183 | 20231026 | 160500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20231026 | 160400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20231026 | 160300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20231026 | 160200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20231026 | 160100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20231026 | 160000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20231026 | 155900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20231026 | 155800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20231026 | 155700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20231026 | 155600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20231026 | 155500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20231026 | 155400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20231026 | 155300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20231026 | 155200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20231026 | 155100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20231026 | 155000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20231026 | 154900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20231026 | 154800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20231026 | 154700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20231026 | 154600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20231026 | 154500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20231026 | 154400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20231026 | 154300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20231026 | 154200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20231026 | 154100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20231026 | 154000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20231026 | 153900 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20231026 | 153800 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20231026 | 153700 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20231026 | 153600 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 9963 |
| 213 | 20231026 | 153500 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20231026 | 153400 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20231026 | 153300 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20231026 | 153200 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20231026 | 153100 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20231026 | 153000 | 11466339650 | 29100 | 29100 | 29100 | 29100 | 9963 |
| 219 | 20231026 | 152900 | 11176416350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 220 | 20231026 | 152800 | 11176416350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 221 | 20231026 | 152700 | 11176416350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 222 | 20231026 | 152600 | 11176416350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 223 | 20231026 | 152500 | 11176416350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 224 | 20231026 | 152400 | 11176416350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 225 | 20231026 | 152300 | 11176416350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 226 | 20231026 | 152200 | 11176416350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 227 | 20231026 | 152100 | 11176416350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 228 | 20231026 | 152000 | 11176416350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 229 | 20231026 | 151900 | 11176416350 | 29350 | 29450 | 29450 | 29300 | 2134 |
| 230 | 20231026 | 151800 | 11113755600 | 29400 | 29450 | 29500 | 29350 | 4153 |
| 231 | 20231026 | 151700 | 10991570450 | 29450 | 29750 | 29800 | 29450 | 4770 |
| 232 | 20231026 | 151600 | 10850487450 | 29800 | 30100 | 30150 | 29800 | 2570 |
| 233 | 20231026 | 151500 | 10773526950 | 30100 | 30150 | 30200 | 30050 | 3794 |
| 234 | 20231026 | 151400 | 10659206200 | 30150 | 30050 | 30200 | 30000 | 3733 |
| 235 | 20231026 | 151300 | 10546691650 | 30000 | 29950 | 30000 | 29800 | 3533 |
| 236 | 20231026 | 151200 | 10441000300 | 29950 | 30200 | 30250 | 29850 | 8351 |
| 237 | 20231026 | 151100 | 10189544100 | 30150 | 30200 | 30350 | 30150 | 17787 |
| 238 | 20231026 | 151000 | 9652084700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 239 | 20231026 | 150900 | 9652084700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 240 | 20231026 | 150800 | 9652084700 | 30100 | 29950 | 30100 | 29900 | 8850 |
| 241 | 20231026 | 150700 | 9386469250 | 29950 | 29900 | 30000 | 29900 | 4795 |
| 242 | 20231026 | 150600 | 9242823800 | 29900 | 29800 | 29950 | 29800 | 6057 |
| 243 | 20231026 | 150500 | 9061681000 | 29850 | 29750 | 29850 | 29750 | 3155 |
| 244 | 20231026 | 150400 | 8967648850 | 29750 | 29650 | 29800 | 29600 | 2981 |
| 245 | 20231026 | 150300 | 8879017350 | 29650 | 29550 | 29650 | 29500 | 1825 |
| 246 | 20231026 | 150200 | 8825090850 | 29550 | 29700 | 29750 | 29550 | 6738 |
| 247 | 20231026 | 150100 | 8625167000 | 29700 | 29650 | 29700 | 29600 | 2774 |
| 248 | 20231026 | 150000 | 8542968450 | 29650 | 29600 | 29650 | 29550 | 3159 |
| 249 | 20231026 | 145900 | 8449435600 | 29550 | 29500 | 29600 | 29500 | 2605 |
| 250 | 20231026 | 145800 | 8372496500 | 29500 | 29550 | 29600 | 29450 | 5558 |
| 251 | 20231026 | 145700 | 8208382050 | 29500 | 29350 | 29600 | 29350 | 10215 |
| 252 | 20231026 | 145600 | 7907254400 | 29300 | 29400 | 29400 | 29200 | 2836 |
| 253 | 20231026 | 145500 | 7824006350 | 29400 | 29400 | 29450 | 29300 | 3210 |
| 254 | 20231026 | 145400 | 7729590350 | 29350 | 29300 | 29400 | 29300 | 4185 |
| 255 | 20231026 | 145300 | 7606685650 | 29300 | 29200 | 29300 | 29200 | 4325 |
| 256 | 20231026 | 145200 | 7480108350 | 29200 | 29200 | 29250 | 29150 | 5147 |
| 257 | 20231026 | 145100 | 7329903150 | 29150 | 29050 | 29200 | 29050 | 2096 |
| 258 | 20231026 | 145000 | 7268881100 | 29050 | 28900 | 29050 | 28900 | 2346 |
| 259 | 20231026 | 144900 | 7200873850 | 28850 | 28950 | 28950 | 28850 | 292 |
| 260 | 20231026 | 144800 | 7192431500 | 28950 | 28850 | 28950 | 28850 | 1075 |
| 261 | 20231026 | 144700 | 7161373200 | 28850 | 28850 | 28850 | 28800 | 1297 |
| 262 | 20231026 | 144600 | 7123984150 | 28850 | 28800 | 28850 | 28800 | 633 |
| 263 | 20231026 | 144500 | 7105748550 | 28800 | 28850 | 28850 | 28800 | 256 |
| 264 | 20231026 | 144400 | 7098366750 | 28750 | 28850 | 28850 | 28750 | 297 |
| 265 | 20231026 | 144300 | 7089808750 | 28850 | 28700 | 28850 | 28700 | 1818 |
| 266 | 20231026 | 144200 | 7037452050 | 28750 | 28750 | 28750 | 28700 | 161 |
| 267 | 20231026 | 144100 | 7032823500 | 28800 | 28750 | 28800 | 28750 | 135 |
| 268 | 20231026 | 144000 | 7028936000 | 28800 | 28750 | 28800 | 28700 | 59 |
| 269 | 20231026 | 143900 | 7027237450 | 28750 | 28750 | 28800 | 28750 | 436 |
| 270 | 20231026 | 143800 | 7014701350 | 28700 | 28750 | 28750 | 28700 | 312 |
| 271 | 20231026 | 143700 | 7005738050 | 28700 | 28750 | 28750 | 28700 | 63 |
| 272 | 20231026 | 143600 | 7003926850 | 28750 | 28700 | 28750 | 28700 | 387 |
| 273 | 20231026 | 143500 | 6992805100 | 28700 | 28550 | 28700 | 28550 | 50 |
| 274 | 20231026 | 143400 | 6991370550 | 28550 | 28700 | 28700 | 28550 | 572 |
| 275 | 20231026 | 143300 | 6974986700 | 28650 | 28550 | 28650 | 28550 | 701 |
| 276 | 20231026 | 143200 | 6954951600 | 28550 | 28550 | 28550 | 28550 | 177 |
| 277 | 20231026 | 143100 | 6949898250 | 28450 | 28550 | 28550 | 28450 | 159 |
| 278 | 20231026 | 143000 | 6945362000 | 28500 | 28450 | 28550 | 28450 | 292 |
| 279 | 20231026 | 142900 | 6937041450 | 28500 | 28450 | 28500 | 28400 | 1060 |
| 280 | 20231026 | 142800 | 6906920050 | 28450 | 28450 | 28500 | 28450 | 441 |
| 281 | 20231026 | 142700 | 6894367350 | 28450 | 28550 | 28550 | 28450 | 616 |
| 282 | 20231026 | 142600 | 6876826500 | 28450 | 28500 | 28550 | 28450 | 508 |
| 283 | 20231026 | 142500 | 6862360950 | 28450 | 28550 | 28550 | 28450 | 576 |
| 284 | 20231026 | 142400 | 6845964550 | 28550 | 28550 | 28550 | 28450 | 554 |
| 285 | 20231026 | 142300 | 6830174550 | 28550 | 28450 | 28550 | 28450 | 266 |
| 286 | 20231026 | 142200 | 6822599700 | 28450 | 28450 | 28500 | 28450 | 2074 |
| 287 | 20231026 | 142100 | 6763547300 | 28450 | 28550 | 28550 | 28450 | 319 |
| 288 | 20231026 | 142000 | 6754455250 | 28550 | 28550 | 28550 | 28500 | 2450 |
| 289 | 20231026 | 141900 | 6684623050 | 28550 | 28650 | 28650 | 28550 | 1182 |
| 290 | 20231026 | 141800 | 6650857100 | 28650 | 28700 | 28700 | 28650 | 121 |
| 291 | 20231026 | 141700 | 6647387000 | 28700 | 28700 | 28700 | 28600 | 1010 |
| 292 | 20231026 | 141600 | 6618449950 | 28700 | 28700 | 28750 | 28700 | 557 |
| 293 | 20231026 | 141500 | 6602462400 | 28750 | 28700 | 28750 | 28650 | 238 |
| 294 | 20231026 | 141400 | 6595626000 | 28700 | 28750 | 28750 | 28700 | 103 |
| 295 | 20231026 | 141300 | 6592667850 | 28750 | 28750 | 28750 | 28650 | 207 |
| 296 | 20231026 | 141200 | 6586719150 | 28750 | 28650 | 28750 | 28650 | 189 |
| 297 | 20231026 | 141100 | 6581295900 | 28700 | 28750 | 28750 | 28700 | 83 |
| 298 | 20231026 | 141000 | 6578910850 | 28750 | 28700 | 28750 | 28700 | 158 |
| 299 | 20231026 | 140900 | 6574372500 | 28650 | 28750 | 28750 | 28650 | 2233 |
| 300 | 20231026 | 140800 | 6510371900 | 28750 | 28800 | 28800 | 28750 | 135 |
| 301 | 20231026 | 140700 | 6506486400 | 28750 | 28750 | 28800 | 28750 | 166 |
| 302 | 20231026 | 140600 | 6501711250 | 28750 | 28700 | 28800 | 28650 | 521 |
| 303 | 20231026 | 140500 | 6486753450 | 28700 | 28650 | 28700 | 28650 | 146 |
| 304 | 20231026 | 140400 | 6482566650 | 28700 | 28650 | 28700 | 28650 | 183 |
| 305 | 20231026 | 140300 | 6477319650 | 28650 | 28750 | 28750 | 28650 | 417 |
| 306 | 20231026 | 140200 | 6465359100 | 28750 | 28750 | 28750 | 28700 | 227 |
| 307 | 20231026 | 140100 | 6458837350 | 28750 | 28700 | 28750 | 28700 | 295 |
| 308 | 20231026 | 140000 | 6450359800 | 28750 | 28750 | 28750 | 28700 | 111 |
| 309 | 20231026 | 135900 | 6447172550 | 28750 | 28600 | 28750 | 28600 | 135 |
| 310 | 20231026 | 135800 | 6443291600 | 28750 | 28750 | 28800 | 28750 | 330 |
| 311 | 20231026 | 135700 | 6433792650 | 28650 | 28600 | 28750 | 28600 | 3296 |
| 312 | 20231026 | 135600 | 6339309450 | 28700 | 28650 | 28700 | 28550 | 1107 |
| 313 | 20231026 | 135500 | 6307645650 | 28650 | 28650 | 28700 | 28600 | 168 |
| 314 | 20231026 | 135400 | 6302829350 | 28600 | 28600 | 28650 | 28600 | 400 |
| 315 | 20231026 | 135300 | 6291384150 | 28650 | 28600 | 28650 | 28600 | 1090 |
| 316 | 20231026 | 135200 | 6260206500 | 28600 | 28600 | 28650 | 28550 | 318 |
| 317 | 20231026 | 135100 | 6251114050 | 28600 | 28700 | 28750 | 28600 | 785 |
| 318 | 20231026 | 135000 | 6228613800 | 28700 | 28700 | 28750 | 28700 | 160 |
| 319 | 20231026 | 134900 | 6224021700 | 28650 | 28700 | 28750 | 28650 | 70 |
| 320 | 20231026 | 134800 | 6222012400 | 28750 | 28600 | 28750 | 28550 | 405 |
| 321 | 20231026 | 134700 | 6210406200 | 28600 | 28650 | 28650 | 28550 | 1414 |
| 322 | 20231026 | 134600 | 6169968450 | 28700 | 28750 | 28800 | 28650 | 518 |
| 323 | 20231026 | 134500 | 6155100600 | 28850 | 28800 | 28850 | 28750 | 227 |
| 324 | 20231026 | 134400 | 6148559000 | 28800 | 28800 | 28800 | 28750 | 46 |
| 325 | 20231026 | 134300 | 6147234650 | 28800 | 28850 | 28850 | 28800 | 143 |
| 326 | 20231026 | 134200 | 6143113100 | 28800 | 28800 | 28850 | 28800 | 121 |
| 327 | 20231026 | 134100 | 6139623400 | 28800 | 28800 | 28800 | 28750 | 199 |
| 328 | 20231026 | 134000 | 6133893700 | 28800 | 28750 | 28800 | 28750 | 107 |
| 329 | 20231026 | 133900 | 6130814050 | 28700 | 28850 | 28850 | 28700 | 289 |
| 330 | 20231026 | 133800 | 6122486250 | 28850 | 28800 | 28850 | 28750 | 356 |
| 331 | 20231026 | 133700 | 6112228650 | 28800 | 28850 | 28850 | 28800 | 125 |
| 332 | 20231026 | 133600 | 6108622600 | 28850 | 28850 | 28900 | 28850 | 228 |
| 333 | 20231026 | 133500 | 6102037200 | 28900 | 28850 | 28900 | 28850 | 152 |
| 334 | 20231026 | 133400 | 6097650000 | 28900 | 28800 | 28900 | 28800 | 738 |
| 335 | 20231026 | 133300 | 6076358850 | 28850 | 28800 | 28850 | 28800 | 24 |
| 336 | 20231026 | 133200 | 6075666750 | 28800 | 28800 | 28850 | 28800 | 125 |
| 337 | 20231026 | 133100 | 6072064700 | 28800 | 28700 | 28800 | 28650 | 369 |
| 338 | 20231026 | 133000 | 6061450300 | 28700 | 28700 | 28700 | 28650 | 396 |
| 339 | 20231026 | 132900 | 6050090800 | 28700 | 28750 | 28750 | 28700 | 645 |
| 340 | 20231026 | 132800 | 6031575600 | 28750 | 28750 | 28850 | 28750 | 58 |
| 341 | 20231026 | 132700 | 6029906800 | 28800 | 28850 | 28850 | 28800 | 157 |
| 342 | 20231026 | 132600 | 6025382150 | 28850 | 28800 | 28850 | 28800 | 1037 |
| 343 | 20231026 | 132500 | 5995464950 | 28750 | 28700 | 28750 | 28700 | 511 |
| 344 | 20231026 | 132400 | 5980776250 | 28750 | 28800 | 28850 | 28750 | 437 |
| 345 | 20231026 | 132300 | 5968197450 | 28800 | 28850 | 28850 | 28800 | 211 |
| 346 | 20231026 | 132200 | 5962115850 | 28800 | 28800 | 28850 | 28800 | 152 |
| 347 | 20231026 | 132100 | 5957737500 | 28750 | 28700 | 28750 | 28700 | 775 |
| 348 | 20231026 | 132000 | 5935489700 | 28700 | 28650 | 28700 | 28650 | 91 |
| 349 | 20231026 | 131900 | 5932881550 | 28600 | 28650 | 28650 | 28600 | 324 |
| 350 | 20231026 | 131800 | 5923600250 | 28650 | 28650 | 28700 | 28650 | 172 |
| 351 | 20231026 | 131700 | 5918668050 | 28650 | 28600 | 28650 | 28600 | 512 |
| 352 | 20231026 | 131600 | 5903999750 | 28650 | 28600 | 28650 | 28550 | 558 |
| 353 | 20231026 | 131500 | 5888046400 | 28550 | 28600 | 28600 | 28550 | 1026 |
| 354 | 20231026 | 131400 | 5858738750 | 28550 | 28700 | 28700 | 28550 | 606 |
| 355 | 20231026 | 131300 | 5841398850 | 28650 | 28700 | 28750 | 28600 | 561 |
| 356 | 20231026 | 131200 | 5825320950 | 28700 | 28800 | 28800 | 28650 | 753 |
| 357 | 20231026 | 131100 | 5803724550 | 28700 | 28750 | 28750 | 28700 | 984 |
| 358 | 20231026 | 131000 | 5775453750 | 28750 | 28800 | 28850 | 28750 | 486 |
| 359 | 20231026 | 130900 | 5761469200 | 28850 | 28950 | 28950 | 28800 | 305 |
| 360 | 20231026 | 130800 | 5752659400 | 28950 | 28900 | 28950 | 28900 | 124 |
| 361 | 20231026 | 130700 | 5749072100 | 28950 | 28850 | 28950 | 28850 | 115 |
| 362 | 20231026 | 130600 | 5745750350 | 28850 | 28900 | 28950 | 28850 | 171 |
| 363 | 20231026 | 130500 | 5740802850 | 28950 | 28950 | 28950 | 28850 | 179 |
| 364 | 20231026 | 130400 | 5735623750 | 29000 | 28950 | 29000 | 28900 | 293 |
| 365 | 20231026 | 130300 | 5727139750 | 29000 | 28950 | 29000 | 28900 | 901 |
| 366 | 20231026 | 130200 | 5701043650 | 29000 | 28950 | 29000 | 28950 | 202 |
| 367 | 20231026 | 130100 | 5695188750 | 28950 | 28900 | 28950 | 28900 | 430 |
| 368 | 20231026 | 130000 | 5682747350 | 28950 | 28950 | 28950 | 28900 | 425 |
| 369 | 20231026 | 125900 | 5670460750 | 28950 | 28850 | 28950 | 28850 | 317 |
| 370 | 20231026 | 125800 | 5661301950 | 28900 | 29000 | 29000 | 28900 | 1155 |
| 371 | 20231026 | 125700 | 5627877600 | 29000 | 29000 | 29050 | 28900 | 700 |
| 372 | 20231026 | 125600 | 5607603500 | 29050 | 29100 | 29100 | 28950 | 2564 |
| 373 | 20231026 | 125500 | 5533138950 | 29100 | 29050 | 29150 | 29050 | 1572 |
| 374 | 20231026 | 125400 | 5487395650 | 29050 | 29250 | 29250 | 29050 | 1937 |
| 375 | 20231026 | 125300 | 5430881150 | 29250 | 29200 | 29250 | 29150 | 913 |
| 376 | 20231026 | 125200 | 5404206600 | 29200 | 29150 | 29200 | 29150 | 557 |
| 377 | 20231026 | 125100 | 5387959950 | 29150 | 29000 | 29150 | 29000 | 2215 |
| 378 | 20231026 | 125000 | 5323564500 | 29050 | 29000 | 29050 | 29000 | 93 |
| 379 | 20231026 | 124900 | 5320863350 | 29000 | 29000 | 29050 | 28950 | 196 |
| 380 | 20231026 | 124800 | 5315176700 | 29000 | 29000 | 29000 | 29000 | 1189 |
| 381 | 20231026 | 124700 | 5280695700 | 29000 | 28950 | 29000 | 28950 | 202 |
| 382 | 20231026 | 124600 | 5274846200 | 28950 | 28900 | 28950 | 28900 | 87 |
| 383 | 20231026 | 124500 | 5272327700 | 28900 | 28950 | 28950 | 28900 | 317 |
| 384 | 20231026 | 124400 | 5263150750 | 28900 | 28950 | 28950 | 28900 | 178 |
| 385 | 20231026 | 124300 | 5258002700 | 28950 | 28950 | 29000 | 28950 | 675 |
| 386 | 20231026 | 124200 | 5238455950 | 28950 | 29000 | 29000 | 28950 | 1066 |
| 387 | 20231026 | 124100 | 5207588650 | 29000 | 28950 | 29000 | 28950 | 342 |
| 388 | 20231026 | 124000 | 5197671750 | 28950 | 29000 | 29000 | 28950 | 481 |
| 389 | 20231026 | 123900 | 5183724550 | 29000 | 29000 | 29000 | 28950 | 284 |
| 390 | 20231026 | 123800 | 5175497050 | 28950 | 29000 | 29000 | 28950 | 1121 |
| 391 | 20231026 | 123700 | 5142989850 | 28950 | 28950 | 29000 | 28950 | 739 |
| 392 | 20231026 | 123600 | 5121594200 | 28950 | 28950 | 28950 | 28850 | 349 |
| 393 | 20231026 | 123500 | 5111493100 | 28850 | 28850 | 28950 | 28850 | 1466 |
| 394 | 20231026 | 123400 | 5069126250 | 28900 | 28850 | 28900 | 28850 | 482 |
| 395 | 20231026 | 123300 | 5055219900 | 28850 | 28850 | 28850 | 28850 | 234 |
| 396 | 20231026 | 123200 | 5048469000 | 28850 | 28850 | 28850 | 28800 | 1086 |
| 397 | 20231026 | 123100 | 5017138750 | 28850 | 28800 | 28850 | 28800 | 1472 |
| 398 | 20231026 | 123000 | 4974736850 | 28800 | 28750 | 28800 | 28750 | 2280 |
| 399 | 20231026 | 122900 | 4909179450 | 28750 | 28750 | 28750 | 28700 | 197 |
| 400 | 20231026 | 122800 | 4903519550 | 28700 | 28650 | 28750 | 28650 | 56 |
| 401 | 20231026 | 122700 | 4901911350 | 28700 | 28650 | 28750 | 28650 | 868 |
| 402 | 20231026 | 122600 | 4877002900 | 28600 | 28650 | 28700 | 28600 | 311 |
| 403 | 20231026 | 122500 | 4868089050 | 28650 | 28600 | 28650 | 28600 | 100 |
| 404 | 20231026 | 122400 | 4865225900 | 28600 | 28600 | 28600 | 28550 | 188 |
| 405 | 20231026 | 122300 | 4859853300 | 28550 | 28600 | 28650 | 28550 | 342 |
| 406 | 20231026 | 122200 | 4850078500 | 28600 | 28650 | 28650 | 28600 | 225 |
| 407 | 20231026 | 122100 | 4843637250 | 28650 | 28700 | 28700 | 28650 | 281 |
| 408 | 20231026 | 122000 | 4835574850 | 28700 | 28600 | 28700 | 28600 | 318 |
| 409 | 20231026 | 121900 | 4826464600 | 28600 | 28600 | 28650 | 28600 | 114 |
| 410 | 20231026 | 121800 | 4823202600 | 28700 | 28650 | 28700 | 28600 | 342 |
| 411 | 20231026 | 121700 | 4813400000 | 28700 | 28650 | 28700 | 28650 | 44 |
| 412 | 20231026 | 121600 | 4812137950 | 28650 | 28650 | 28700 | 28650 | 112 |
| 413 | 20231026 | 121500 | 4808924350 | 28700 | 28700 | 28750 | 28650 | 313 |
| 414 | 20231026 | 121400 | 4799942800 | 28700 | 28750 | 28750 | 28700 | 98 |
| 415 | 20231026 | 121300 | 4797128550 | 28750 | 28750 | 28750 | 28750 | 67 |
| 416 | 20231026 | 121200 | 4795202300 | 28700 | 28700 | 28700 | 28650 | 266 |
| 417 | 20231026 | 121100 | 4787568600 | 28700 | 28650 | 28700 | 28650 | 191 |
| 418 | 20231026 | 121000 | 4782088150 | 28700 | 28750 | 28750 | 28700 | 57 |
| 419 | 20231026 | 120900 | 4780451650 | 28700 | 28750 | 28750 | 28700 | 188 |
| 420 | 20231026 | 120800 | 4775047900 | 28750 | 28750 | 28750 | 28700 | 161 |
| 421 | 20231026 | 120700 | 4770423150 | 28700 | 28700 | 28750 | 28700 | 124 |
| 422 | 20231026 | 120600 | 4766863750 | 28700 | 28750 | 28750 | 28700 | 224 |
| 423 | 20231026 | 120500 | 4760424650 | 28750 | 28750 | 28750 | 28750 | 25 |
| 424 | 20231026 | 120400 | 4759705900 | 28750 | 28700 | 28750 | 28700 | 193 |
| 425 | 20231026 | 120300 | 4754157650 | 28650 | 28750 | 28750 | 28650 | 138 |
| 426 | 20231026 | 120200 | 4750191300 | 28750 | 28700 | 28750 | 28650 | 96 |
| 427 | 20231026 | 120100 | 4747436650 | 28650 | 28700 | 28700 | 28650 | 71 |
| 428 | 20231026 | 120000 | 4745400450 | 28600 | 28650 | 28700 | 28600 | 56 |
| 429 | 20231026 | 115900 | 4743797250 | 28650 | 28650 | 28650 | 28650 | 154 |
| 430 | 20231026 | 115800 | 4739385150 | 28650 | 28600 | 28650 | 28600 | 111 |
| 431 | 20231026 | 115700 | 4736208900 | 28600 | 28600 | 28650 | 28600 | 631 |
| 432 | 20231026 | 115600 | 4718155600 | 28600 | 28650 | 28650 | 28600 | 260 |
| 433 | 20231026 | 115500 | 4710712800 | 28650 | 28700 | 28750 | 28650 | 351 |
| 434 | 20231026 | 115400 | 4700638700 | 28750 | 28750 | 28750 | 28700 | 166 |
| 435 | 20231026 | 115300 | 4695868100 | 28700 | 28700 | 28700 | 28700 | 15 |
| 436 | 20231026 | 115200 | 4695437600 | 28750 | 28700 | 28750 | 28700 | 157 |
| 437 | 20231026 | 115100 | 4690924450 | 28700 | 28750 | 28750 | 28700 | 85 |
| 438 | 20231026 | 115000 | 4688481250 | 28750 | 28750 | 28800 | 28700 | 154 |
| 439 | 20231026 | 114900 | 4684053100 | 28750 | 28750 | 28750 | 28750 | 33 |
| 440 | 20231026 | 114800 | 4683104350 | 28800 | 28800 | 28800 | 28500 | 2058 |
| 441 | 20231026 | 114700 | 4624289200 | 28800 | 28650 | 28800 | 28600 | 77 |
| 442 | 20231026 | 114600 | 4622082300 | 28600 | 28750 | 28750 | 28600 | 1142 |
| 443 | 20231026 | 114500 | 4589379750 | 28750 | 28750 | 28800 | 28750 | 753 |
| 444 | 20231026 | 114400 | 4567728050 | 28750 | 28700 | 28750 | 28700 | 679 |
| 445 | 20231026 | 114300 | 4548239050 | 28700 | 28600 | 28700 | 28600 | 373 |
| 446 | 20231026 | 114200 | 4537549350 | 28600 | 28600 | 28650 | 28550 | 67 |
| 447 | 20231026 | 114100 | 4535631700 | 28600 | 28650 | 28650 | 28550 | 179 |
| 448 | 20231026 | 114000 | 4530512250 | 28600 | 28600 | 28650 | 28600 | 60 |
| 449 | 20231026 | 113900 | 4528795300 | 28600 | 28550 | 28650 | 28550 | 324 |
| 450 | 20231026 | 113800 | 4519524150 | 28550 | 28450 | 28600 | 28450 | 260 |
| 451 | 20231026 | 113700 | 4512113200 | 28450 | 28500 | 28500 | 28450 | 384 |
| 452 | 20231026 | 113600 | 4501170500 | 28450 | 28500 | 28500 | 28450 | 619 |
| 453 | 20231026 | 113500 | 4483535750 | 28450 | 28550 | 28550 | 28450 | 178 |
| 454 | 20231026 | 113400 | 4478463150 | 28550 | 28500 | 28550 | 28500 | 44 |
| 455 | 20231026 | 113300 | 4477207400 | 28550 | 28500 | 28550 | 28450 | 158 |
| 456 | 20231026 | 113200 | 4472700650 | 28500 | 28550 | 28550 | 28450 | 633 |
| 457 | 20231026 | 113100 | 4454681550 | 28550 | 28500 | 28550 | 28350 | 151 |
| 458 | 20231026 | 113000 | 4450385200 | 28500 | 28450 | 28500 | 28300 | 860 |
| 459 | 20231026 | 112900 | 4425976000 | 28500 | 28600 | 28600 | 28500 | 782 |
| 460 | 20231026 | 112800 | 4403677800 | 28550 | 28600 | 28600 | 28550 | 320 |
| 461 | 20231026 | 112700 | 4394538750 | 28550 | 28600 | 28600 | 28550 | 497 |
| 462 | 20231026 | 112600 | 4380330500 | 28600 | 28550 | 28600 | 28550 | 59 |
| 463 | 20231026 | 112500 | 4378644200 | 28550 | 28550 | 28600 | 28550 | 154 |
| 464 | 20231026 | 112400 | 4374242800 | 28550 | 28600 | 28600 | 28550 | 1154 |
| 465 | 20231026 | 112300 | 4341290850 | 28600 | 28550 | 28600 | 28550 | 142 |
| 466 | 20231026 | 112200 | 4337233100 | 28550 | 28600 | 28650 | 28550 | 252 |
| 467 | 20231026 | 112100 | 4330022150 | 28650 | 28600 | 28650 | 28600 | 375 |
| 468 | 20231026 | 112000 | 4319292100 | 28600 | 28600 | 28650 | 28600 | 213 |
| 469 | 20231026 | 111900 | 4313196200 | 28600 | 28700 | 28700 | 28550 | 66 |
| 470 | 20231026 | 111800 | 4311304750 | 28700 | 28650 | 28700 | 28650 | 167 |
| 471 | 20231026 | 111700 | 4306513650 | 28650 | 28600 | 28650 | 28600 | 83 |
| 472 | 20231026 | 111600 | 4304138750 | 28600 | 28500 | 28600 | 28500 | 132 |
| 473 | 20231026 | 111500 | 4300368750 | 28500 | 28500 | 28500 | 28350 | 393 |
| 474 | 20231026 | 111400 | 4289191050 | 28500 | 28300 | 28500 | 28250 | 769 |
| 475 | 20231026 | 111300 | 4267411900 | 28300 | 28500 | 28500 | 28300 | 1160 |
| 476 | 20231026 | 111200 | 4234469050 | 28550 | 28650 | 28650 | 28450 | 775 |
| 477 | 20231026 | 111100 | 4212351300 | 28650 | 28700 | 28700 | 28650 | 388 |
| 478 | 20231026 | 111000 | 4201227350 | 28700 | 28800 | 28800 | 28700 | 158 |
| 479 | 20231026 | 110900 | 4196683100 | 28750 | 28800 | 28800 | 28700 | 116 |
| 480 | 20231026 | 110800 | 4193344300 | 28800 | 28800 | 28800 | 28800 | 85 |
| 481 | 20231026 | 110700 | 4190896300 | 28750 | 28750 | 28800 | 28750 | 124 |
| 482 | 20231026 | 110600 | 4187330700 | 28750 | 28750 | 28750 | 28700 | 94 |
| 483 | 20231026 | 110500 | 4184630400 | 28650 | 28800 | 28850 | 28650 | 360 |
| 484 | 20231026 | 110400 | 4174279600 | 28800 | 28800 | 28850 | 28800 | 147 |
| 485 | 20231026 | 110300 | 4170041350 | 28850 | 28850 | 28850 | 28800 | 123 |
| 486 | 20231026 | 110200 | 4166494900 | 28800 | 28800 | 28850 | 28800 | 195 |
| 487 | 20231026 | 110100 | 4160869500 | 28800 | 28700 | 28850 | 28700 | 696 |
| 488 | 20231026 | 110000 | 4140832850 | 28650 | 28750 | 28800 | 28650 | 641 |
| 489 | 20231026 | 105900 | 4122398650 | 28750 | 28800 | 28800 | 28750 | 484 |
| 490 | 20231026 | 105800 | 4108479450 | 28800 | 28750 | 28800 | 28750 | 170 |
| 491 | 20231026 | 105700 | 4103586150 | 28750 | 28650 | 28750 | 28650 | 677 |
| 492 | 20231026 | 105600 | 4084167700 | 28650 | 28650 | 28700 | 28650 | 421 |
| 493 | 20231026 | 105500 | 4072103900 | 28650 | 28700 | 28750 | 28650 | 282 |
| 494 | 20231026 | 105400 | 4064014600 | 28800 | 28700 | 28850 | 28650 | 288 |
| 495 | 20231026 | 105300 | 4055729200 | 28700 | 28750 | 28750 | 28700 | 355 |
| 496 | 20231026 | 105200 | 4045528550 | 28750 | 28900 | 28950 | 28750 | 1315 |
| 497 | 20231026 | 105100 | 4007626200 | 28950 | 28850 | 28950 | 28850 | 918 |
| 498 | 20231026 | 105000 | 3981102650 | 28900 | 28950 | 28950 | 28850 | 456 |
| 499 | 20231026 | 104900 | 3967925050 | 28950 | 28950 | 28950 | 28900 | 333 |
| 500 | 20231026 | 104800 | 3958290950 | 28950 | 28900 | 28950 | 28900 | 360 |
| 501 | 20231026 | 104700 | 3947871850 | 28950 | 28900 | 28950 | 28900 | 517 |
| 502 | 20231026 | 104600 | 3932908600 | 28900 | 28900 | 28900 | 28850 | 925 |
| 503 | 20231026 | 104500 | 3906178150 | 28900 | 28850 | 28900 | 28800 | 249 |
| 504 | 20231026 | 104400 | 3898992900 | 28900 | 28850 | 28900 | 28850 | 654 |
| 505 | 20231026 | 104300 | 3880119800 | 28850 | 28900 | 28900 | 28850 | 415 |
| 506 | 20231026 | 104200 | 3868142550 | 28900 | 28900 | 28900 | 28800 | 426 |
| 507 | 20231026 | 104100 | 3855835050 | 28900 | 28800 | 28900 | 28800 | 293 |
| 508 | 20231026 | 104000 | 3847378400 | 28800 | 28750 | 28850 | 28750 | 112 |
| 509 | 20231026 | 103900 | 3844150850 | 28750 | 28750 | 28800 | 28700 | 174 |
| 510 | 20231026 | 103800 | 3839145800 | 28750 | 28700 | 28800 | 28650 | 230 |
| 511 | 20231026 | 103700 | 3832539650 | 28700 | 28600 | 28750 | 28550 | 206 |
| 512 | 20231026 | 103600 | 3826639150 | 28500 | 28700 | 28850 | 28500 | 1269 |
| 513 | 20231026 | 103500 | 3790302250 | 28850 | 28650 | 28850 | 28650 | 969 |
| 514 | 20231026 | 103400 | 3762416700 | 28650 | 28550 | 28650 | 28550 | 290 |
| 515 | 20231026 | 103300 | 3754116300 | 28600 | 28550 | 28600 | 28550 | 43 |
| 516 | 20231026 | 103200 | 3752886800 | 28550 | 28450 | 28550 | 28450 | 607 |
| 517 | 20231026 | 103100 | 3735578900 | 28500 | 28500 | 28500 | 28500 | 181 |
| 518 | 20231026 | 103000 | 3730420400 | 28500 | 28450 | 28500 | 28450 | 287 |
| 519 | 20231026 | 102900 | 3722244700 | 28500 | 28450 | 28500 | 28450 | 255 |
| 520 | 20231026 | 102800 | 3714989300 | 28450 | 28400 | 28450 | 28400 | 132 |
| 521 | 20231026 | 102700 | 3711235300 | 28400 | 28500 | 28500 | 28300 | 210 |
| 522 | 20231026 | 102600 | 3705282150 | 28500 | 28450 | 28500 | 28350 | 577 |
| 523 | 20231026 | 102500 | 3688891650 | 28500 | 28450 | 28500 | 28450 | 85 |
| 524 | 20231026 | 102400 | 3686471750 | 28400 | 28450 | 28500 | 28400 | 223 |
| 525 | 20231026 | 102300 | 3680129100 | 28400 | 28450 | 28450 | 28400 | 318 |
| 526 | 20231026 | 102200 | 3671097550 | 28400 | 28450 | 28500 | 28400 | 421 |
| 527 | 20231026 | 102100 | 3659120050 | 28500 | 28500 | 28500 | 28450 | 114 |
| 528 | 20231026 | 102000 | 3655874000 | 28500 | 28350 | 28500 | 28350 | 286 |
| 529 | 20231026 | 101900 | 3647750150 | 28350 | 28450 | 28450 | 28350 | 237 |
| 530 | 20231026 | 101800 | 3641017900 | 28450 | 28400 | 28450 | 28350 | 1206 |
| 531 | 20231026 | 101700 | 3606769700 | 28400 | 28550 | 28550 | 28400 | 852 |
| 532 | 20231026 | 101600 | 3582521600 | 28550 | 28550 | 28550 | 28550 | 1062 |
| 533 | 20231026 | 101500 | 3552201500 | 28500 | 28550 | 28550 | 28450 | 70 |
| 534 | 20231026 | 101400 | 3550207750 | 28500 | 28450 | 28550 | 28400 | 670 |
| 535 | 20231026 | 101300 | 3531145750 | 28450 | 28450 | 28500 | 28400 | 301 |
| 536 | 20231026 | 101200 | 3522581350 | 28500 | 28450 | 28500 | 28450 | 355 |
| 537 | 20231026 | 101100 | 3512480300 | 28450 | 28600 | 28650 | 28450 | 635 |
| 538 | 20231026 | 101000 | 3494344250 | 28650 | 28800 | 28800 | 28600 | 303 |
| 539 | 20231026 | 100900 | 3485662250 | 28800 | 28700 | 28800 | 28650 | 484 |
| 540 | 20231026 | 100800 | 3471748750 | 28750 | 28850 | 28850 | 28700 | 1104 |
| 541 | 20231026 | 100700 | 3439973600 | 28800 | 28800 | 28850 | 28750 | 357 |
| 542 | 20231026 | 100600 | 3429683300 | 28850 | 28800 | 28850 | 28800 | 907 |
| 543 | 20231026 | 100500 | 3403549900 | 28850 | 28850 | 28900 | 28800 | 532 |
| 544 | 20231026 | 100400 | 3388209050 | 28850 | 28800 | 28900 | 28800 | 2138 |
| 545 | 20231026 | 100300 | 3326493600 | 28800 | 28750 | 28850 | 28750 | 1953 |
| 546 | 20231026 | 100200 | 3270267400 | 28750 | 28550 | 28750 | 28550 | 2199 |
| 547 | 20231026 | 100100 | 3207331000 | 28500 | 28550 | 28550 | 28500 | 401 |
| 548 | 20231026 | 100000 | 3195887100 | 28500 | 28550 | 28550 | 28400 | 806 |
| 549 | 20231026 | 095900 | 3172913700 | 28500 | 28500 | 28550 | 28450 | 1150 |
| 550 | 20231026 | 095800 | 3140139950 | 28550 | 28600 | 28600 | 28550 | 887 |
| 551 | 20231026 | 095700 | 3114798150 | 28600 | 28600 | 28650 | 28550 | 483 |
| 552 | 20231026 | 095600 | 3100995450 | 28600 | 28650 | 28650 | 28550 | 545 |
| 553 | 20231026 | 095500 | 3085406200 | 28650 | 28650 | 28650 | 28600 | 941 |
| 554 | 20231026 | 095400 | 3058469650 | 28650 | 28600 | 28650 | 28600 | 285 |
| 555 | 20231026 | 095300 | 3050311700 | 28600 | 28550 | 28650 | 28550 | 1522 |
| 556 | 20231026 | 095200 | 3006806100 | 28550 | 28500 | 28550 | 28500 | 610 |
| 557 | 20231026 | 095100 | 2989405450 | 28550 | 28550 | 28550 | 28450 | 1020 |
| 558 | 20231026 | 095000 | 2960307000 | 28550 | 28500 | 28550 | 28350 | 1388 |
| 559 | 20231026 | 094900 | 2920794900 | 28500 | 28500 | 28500 | 28450 | 1193 |
| 560 | 20231026 | 094800 | 2886799450 | 28500 | 28450 | 28500 | 28400 | 892 |
| 561 | 20231026 | 094700 | 2861416750 | 28450 | 28450 | 28500 | 28400 | 780 |
| 562 | 20231026 | 094600 | 2839226300 | 28450 | 28350 | 28450 | 28350 | 823 |
| 563 | 20231026 | 094500 | 2815852500 | 28400 | 28400 | 28450 | 28350 | 915 |
| 564 | 20231026 | 094400 | 2789880150 | 28400 | 28350 | 28400 | 28300 | 442 |
| 565 | 20231026 | 094300 | 2777336350 | 28250 | 28300 | 28400 | 28250 | 903 |
| 566 | 20231026 | 094200 | 2751764200 | 28250 | 28250 | 28300 | 28200 | 455 |
| 567 | 20231026 | 094100 | 2738898300 | 28200 | 28150 | 28250 | 28100 | 213 |
| 568 | 20231026 | 094000 | 2732895000 | 28100 | 28100 | 28100 | 28050 | 264 |
| 569 | 20231026 | 093900 | 2725477100 | 28100 | 28200 | 28300 | 28050 | 2341 |
| 570 | 20231026 | 093800 | 2659478550 | 28100 | 27850 | 28150 | 27800 | 759 |
| 571 | 20231026 | 093700 | 2638225950 | 27950 | 27700 | 27950 | 27650 | 662 |
| 572 | 20231026 | 093600 | 2619864850 | 27650 | 27600 | 27700 | 27600 | 472 |
| 573 | 20231026 | 093500 | 2606816150 | 27650 | 27600 | 27700 | 27500 | 3498 |
| 574 | 20231026 | 093400 | 2510462150 | 27600 | 27750 | 27750 | 27600 | 3093 |
| 575 | 20231026 | 093300 | 2424997900 | 27750 | 27900 | 27900 | 27750 | 901 |
| 576 | 20231026 | 093200 | 2399901050 | 27900 | 27800 | 27900 | 27750 | 833 |
| 577 | 20231026 | 093100 | 2376748750 | 27800 | 27750 | 27800 | 27750 | 1014 |
| 578 | 20231026 | 093000 | 2348603050 | 27750 | 27700 | 27750 | 27650 | 479 |
| 579 | 20231026 | 092900 | 2335332500 | 27750 | 27800 | 27800 | 27700 | 878 |
| 580 | 20231026 | 092800 | 2310968150 | 27750 | 27700 | 27850 | 27700 | 461 |
| 581 | 20231026 | 092700 | 2298161700 | 27650 | 27650 | 27800 | 27550 | 1360 |
| 582 | 20231026 | 092600 | 2260634250 | 27550 | 27650 | 27700 | 27550 | 721 |
| 583 | 20231026 | 092500 | 2240731500 | 27600 | 27750 | 27750 | 27550 | 4418 |
| 584 | 20231026 | 092400 | 2118361200 | 27750 | 28050 | 28050 | 27750 | 3553 |
| 585 | 20231026 | 092300 | 2019240400 | 28050 | 28050 | 28100 | 28000 | 495 |
| 586 | 20231026 | 092200 | 2005349950 | 28050 | 28000 | 28100 | 28000 | 376 |
| 587 | 20231026 | 092100 | 1994817950 | 28000 | 28000 | 28100 | 27950 | 1264 |
| 588 | 20231026 | 092000 | 1959430800 | 28100 | 27900 | 28100 | 27900 | 1503 |
| 589 | 20231026 | 091900 | 1917391600 | 27850 | 27950 | 27950 | 27850 | 2112 |
| 590 | 20231026 | 091800 | 1858550450 | 27950 | 28050 | 28050 | 27950 | 1233 |
| 591 | 20231026 | 091700 | 1824050000 | 28000 | 28200 | 28200 | 28000 | 1865 |
| 592 | 20231026 | 091600 | 1771766200 | 28200 | 28200 | 28350 | 28100 | 797 |
| 593 | 20231026 | 091500 | 1749296350 | 28250 | 28350 | 28400 | 28250 | 1235 |
| 594 | 20231026 | 091400 | 1714338950 | 28350 | 28300 | 28350 | 28250 | 239 |
| 595 | 20231026 | 091300 | 1707578600 | 28250 | 28400 | 28400 | 28250 | 1326 |
| 596 | 20231026 | 091200 | 1670039400 | 28400 | 28400 | 28400 | 28300 | 1094 |
| 597 | 20231026 | 091100 | 1638985600 | 28300 | 28450 | 28450 | 28300 | 1323 |
| 598 | 20231026 | 091000 | 1601456100 | 28450 | 28550 | 28600 | 28350 | 2357 |
| 599 | 20231026 | 090900 | 1534327650 | 28600 | 28600 | 28600 | 28500 | 3810 |
| 600 | 20231026 | 090800 | 1425634850 | 28550 | 28400 | 28600 | 28400 | 3760 |
| 601 | 20231026 | 090700 | 1318582000 | 28400 | 28000 | 28400 | 28000 | 4992 |
| 602 | 20231026 | 090600 | 1177430400 | 28150 | 28200 | 28200 | 27800 | 3761 |
| 603 | 20231026 | 090500 | 1072165950 | 28050 | 28100 | 28300 | 28050 | 3187 |
| 604 | 20231026 | 090400 | 982248250 | 28050 | 28300 | 28350 | 28050 | 3985 |
| 605 | 20231026 | 090300 | 869917500 | 28250 | 28350 | 28400 | 28100 | 4133 |
| 606 | 20231026 | 090200 | 753017450 | 28250 | 28000 | 28400 | 27850 | 6677 |
| 607 | 20231026 | 090100 | 565024600 | 27850 | 27400 | 28000 | 27350 | 7227 |
| 608 | 20231026 | 090000 | 364752750 | 27400 | 27400 | 27600 | 27250 | 13280 |