33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 190700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 41004 |
| 3 | 20231027 | 190600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20231027 | 190500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20231027 | 190400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20231027 | 190300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20231027 | 190200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20231027 | 190100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20231027 | 190000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20231027 | 185900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20231027 | 185800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20231027 | 185700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20231027 | 185600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20231027 | 185500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20231027 | 185400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20231027 | 185300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20231027 | 185200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20231027 | 185100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20231027 | 185000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20231027 | 184900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20231027 | 184800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20231027 | 184700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20231027 | 184600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20231027 | 184500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20231027 | 184400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20231027 | 184300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20231027 | 184200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20231027 | 184100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20231027 | 184000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20231027 | 183900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20231027 | 183800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20231027 | 183700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 41004 |
| 33 | 20231027 | 183600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20231027 | 183500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20231027 | 183400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20231027 | 183300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20231027 | 183200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20231027 | 183100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20231027 | 183000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20231027 | 182900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20231027 | 182800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20231027 | 182700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20231027 | 182600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20231027 | 182500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20231027 | 182400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20231027 | 182300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20231027 | 182200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20231027 | 182100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20231027 | 182000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20231027 | 181900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20231027 | 181800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20231027 | 181700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20231027 | 181600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20231027 | 181500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20231027 | 181400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20231027 | 181300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20231027 | 181200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20231027 | 181100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20231027 | 181000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20231027 | 180900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20231027 | 180800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20231027 | 180700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 41004 |
| 63 | 20231027 | 180600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20231027 | 180500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20231027 | 180400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20231027 | 180300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20231027 | 180200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20231027 | 180100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20231027 | 180000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20231027 | 175900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20231027 | 175800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20231027 | 175700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20231027 | 175600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20231027 | 175500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20231027 | 175400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20231027 | 175300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20231027 | 175200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20231027 | 175100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20231027 | 175000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20231027 | 174900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20231027 | 174800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20231027 | 174700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20231027 | 174600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20231027 | 174500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20231027 | 174400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20231027 | 174300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20231027 | 174200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20231027 | 174100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20231027 | 174000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20231027 | 173900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20231027 | 173800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20231027 | 173700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 41004 |
| 93 | 20231027 | 173600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20231027 | 173500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20231027 | 173400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20231027 | 173300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20231027 | 173200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20231027 | 173100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20231027 | 173000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20231027 | 172900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20231027 | 172800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20231027 | 172700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20231027 | 172600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20231027 | 172500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20231027 | 172400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20231027 | 172300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20231027 | 172200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20231027 | 172100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20231027 | 172000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20231027 | 171900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20231027 | 171800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20231027 | 171700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20231027 | 171600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20231027 | 171500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20231027 | 171400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20231027 | 171300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20231027 | 171200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20231027 | 171100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20231027 | 171000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20231027 | 170900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20231027 | 170800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20231027 | 170700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 41004 |
| 123 | 20231027 | 170600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20231027 | 170500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20231027 | 170400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20231027 | 170300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20231027 | 170200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20231027 | 170100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20231027 | 170000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20231027 | 165900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20231027 | 165800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20231027 | 165700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20231027 | 165600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20231027 | 165500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20231027 | 165400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20231027 | 165300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20231027 | 165200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20231027 | 165100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20231027 | 165000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20231027 | 164900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20231027 | 164800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20231027 | 164700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20231027 | 164600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20231027 | 164500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20231027 | 164400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20231027 | 164300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20231027 | 164200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20231027 | 164100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20231027 | 164000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20231027 | 163900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20231027 | 163800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20231027 | 163700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 41004 |
| 153 | 20231027 | 163600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20231027 | 163500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20231027 | 163400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20231027 | 163300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20231027 | 163200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20231027 | 163100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20231027 | 163000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20231027 | 162900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20231027 | 162800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20231027 | 162700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20231027 | 162600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20231027 | 162500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20231027 | 162400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20231027 | 162300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20231027 | 162200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20231027 | 162100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20231027 | 162000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20231027 | 161900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20231027 | 161800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20231027 | 161700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20231027 | 161600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20231027 | 161500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20231027 | 161400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20231027 | 161300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20231027 | 161200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20231027 | 161100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20231027 | 161000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20231027 | 160900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20231027 | 160800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20231027 | 160700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 41004 |
| 183 | 20231027 | 160600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20231027 | 160500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20231027 | 160400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20231027 | 160300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20231027 | 160200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20231027 | 160100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20231027 | 160000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20231027 | 155900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20231027 | 155800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20231027 | 155700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20231027 | 155600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20231027 | 155500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20231027 | 155400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20231027 | 155300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20231027 | 155200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20231027 | 155100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20231027 | 155000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20231027 | 154900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20231027 | 154800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20231027 | 154700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20231027 | 154600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20231027 | 154500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20231027 | 154400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20231027 | 154300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20231027 | 154200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20231027 | 154100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20231027 | 154000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20231027 | 153900 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20231027 | 153800 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20231027 | 153700 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 41004 |
| 213 | 20231027 | 153600 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20231027 | 153500 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20231027 | 153400 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20231027 | 153300 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20231027 | 153200 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20231027 | 153100 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20231027 | 153000 | 12164729700 | 32400 | 32400 | 32400 | 32400 | 41004 |
| 220 | 20231027 | 152900 | 10836200100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20231027 | 152800 | 10836200100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20231027 | 152700 | 10836200100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20231027 | 152600 | 10836200100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20231027 | 152500 | 10836200100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20231027 | 152400 | 10836200100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20231027 | 152300 | 10836200100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 227 | 20231027 | 152200 | 10836200100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 228 | 20231027 | 152100 | 10836200100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 229 | 20231027 | 152000 | 10836200100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 230 | 20231027 | 151900 | 10836200100 | 32400 | 32400 | 32500 | 32400 | 1999 |
| 231 | 20231027 | 151800 | 10771287700 | 32450 | 32500 | 32500 | 32400 | 729 |
| 232 | 20231027 | 151700 | 10747613100 | 32400 | 32500 | 32600 | 32400 | 5084 |
| 233 | 20231027 | 151600 | 10582331050 | 32500 | 32400 | 32500 | 32350 | 7031 |
| 234 | 20231027 | 151500 | 10354250750 | 32400 | 32550 | 32600 | 32350 | 12483 |
| 235 | 20231027 | 151400 | 9949416500 | 32550 | 32600 | 32600 | 32400 | 6149 |
| 236 | 20231027 | 151300 | 9749385950 | 32450 | 32450 | 32600 | 32400 | 4272 |
| 237 | 20231027 | 151200 | 9610482000 | 32500 | 32500 | 32550 | 32400 | 5897 |
| 238 | 20231027 | 151100 | 9418875900 | 32500 | 32500 | 32550 | 32400 | 5010 |
| 239 | 20231027 | 151000 | 9255928500 | 32450 | 32500 | 32550 | 32400 | 2180 |
| 240 | 20231027 | 150900 | 9185073350 | 32550 | 32400 | 32550 | 32400 | 1888 |
| 241 | 20231027 | 150800 | 9123739250 | 32450 | 32450 | 32550 | 32350 | 1967 |
| 242 | 20231027 | 150700 | 9059891900 | 32450 | 32450 | 32500 | 32350 | 2577 |
| 243 | 20231027 | 150600 | 8976235500 | 32450 | 32450 | 32500 | 32400 | 1282 |
| 244 | 20231027 | 150500 | 8934622650 | 32400 | 32450 | 32500 | 32400 | 904 |
| 245 | 20231027 | 150400 | 8905288350 | 32400 | 32400 | 32500 | 32400 | 602 |
| 246 | 20231027 | 150300 | 8885737950 | 32400 | 32450 | 32500 | 32400 | 799 |
| 247 | 20231027 | 150200 | 8859796850 | 32400 | 32400 | 32500 | 32400 | 1119 |
| 248 | 20231027 | 150100 | 8823492650 | 32450 | 32450 | 32450 | 32400 | 1151 |
| 249 | 20231027 | 150000 | 8786150100 | 32400 | 32450 | 32550 | 32400 | 984 |
| 250 | 20231027 | 145900 | 8754199850 | 32400 | 32400 | 32500 | 32400 | 1389 |
| 251 | 20231027 | 145800 | 8709108500 | 32400 | 32400 | 32450 | 32400 | 1209 |
| 252 | 20231027 | 145700 | 8669881800 | 32400 | 32450 | 32450 | 32400 | 1335 |
| 253 | 20231027 | 145600 | 8626574750 | 32450 | 32450 | 32550 | 32400 | 1261 |
| 254 | 20231027 | 145500 | 8585619150 | 32500 | 32400 | 32550 | 32400 | 1393 |
| 255 | 20231027 | 145400 | 8540361350 | 32450 | 32400 | 32450 | 32400 | 1515 |
| 256 | 20231027 | 145300 | 8491216250 | 32400 | 32450 | 32500 | 32400 | 1201 |
| 257 | 20231027 | 145200 | 8452245800 | 32400 | 32450 | 32450 | 32400 | 1486 |
| 258 | 20231027 | 145100 | 8404041050 | 32400 | 32450 | 32450 | 32400 | 1684 |
| 259 | 20231027 | 145000 | 8349410300 | 32400 | 32450 | 32500 | 32400 | 2278 |
| 260 | 20231027 | 144900 | 8275499100 | 32450 | 32450 | 32500 | 32350 | 1889 |
| 261 | 20231027 | 144800 | 8214202550 | 32450 | 32450 | 32500 | 32400 | 1132 |
| 262 | 20231027 | 144700 | 8177465100 | 32450 | 32450 | 32450 | 32400 | 1416 |
| 263 | 20231027 | 144600 | 8131533350 | 32400 | 32400 | 32450 | 32400 | 2409 |
| 264 | 20231027 | 144500 | 8053437250 | 32400 | 32500 | 32500 | 32400 | 1297 |
| 265 | 20231027 | 144400 | 8011349450 | 32500 | 32450 | 32550 | 32400 | 1489 |
| 266 | 20231027 | 144300 | 7962973200 | 32450 | 32500 | 32550 | 32400 | 1087 |
| 267 | 20231027 | 144200 | 7927645950 | 32450 | 32450 | 32550 | 32450 | 1069 |
| 268 | 20231027 | 144100 | 7892897550 | 32450 | 32550 | 32550 | 32400 | 1052 |
| 269 | 20231027 | 144000 | 7858704050 | 32450 | 32450 | 32550 | 32400 | 1533 |
| 270 | 20231027 | 143900 | 7808918750 | 32450 | 32450 | 32550 | 32400 | 1538 |
| 271 | 20231027 | 143800 | 7758941150 | 32400 | 32450 | 32450 | 32400 | 2813 |
| 272 | 20231027 | 143700 | 7667675800 | 32450 | 32450 | 32500 | 32400 | 1402 |
| 273 | 20231027 | 143600 | 7622177250 | 32450 | 32450 | 32450 | 32400 | 1275 |
| 274 | 20231027 | 143500 | 7580817550 | 32400 | 32450 | 32450 | 32400 | 1029 |
| 275 | 20231027 | 143400 | 7547433850 | 32450 | 32500 | 32500 | 32400 | 1811 |
| 276 | 20231027 | 143300 | 7488661300 | 32450 | 32500 | 32500 | 32400 | 687 |
| 277 | 20231027 | 143200 | 7466341650 | 32450 | 32400 | 32500 | 32400 | 1160 |
| 278 | 20231027 | 143100 | 7428674200 | 32450 | 32400 | 32500 | 32400 | 1031 |
| 279 | 20231027 | 143000 | 7395192250 | 32500 | 32400 | 32500 | 32400 | 1175 |
| 280 | 20231027 | 142900 | 7357033000 | 32500 | 32500 | 32500 | 32350 | 878 |
| 281 | 20231027 | 142800 | 7328538350 | 32450 | 32500 | 32500 | 32350 | 1623 |
| 282 | 20231027 | 142700 | 7275885350 | 32400 | 32400 | 32500 | 32350 | 3345 |
| 283 | 20231027 | 142600 | 7167398400 | 32400 | 32450 | 32500 | 32400 | 2516 |
| 284 | 20231027 | 142500 | 7085794900 | 32450 | 32400 | 32450 | 32350 | 754 |
| 285 | 20231027 | 142400 | 7061337150 | 32450 | 32400 | 32450 | 32400 | 816 |
| 286 | 20231027 | 142300 | 7034880950 | 32400 | 32500 | 32500 | 32400 | 746 |
| 287 | 20231027 | 142200 | 7010662550 | 32400 | 32450 | 32500 | 32400 | 484 |
| 288 | 20231027 | 142100 | 6994956150 | 32450 | 32450 | 32500 | 32400 | 410 |
| 289 | 20231027 | 142000 | 6981641450 | 32450 | 32500 | 32500 | 32450 | 449 |
| 290 | 20231027 | 141900 | 6967056250 | 32500 | 32500 | 32500 | 32400 | 705 |
| 291 | 20231027 | 141800 | 6944177400 | 32500 | 32400 | 32500 | 32400 | 549 |
| 292 | 20231027 | 141700 | 6926349000 | 32400 | 32450 | 32450 | 32400 | 584 |
| 293 | 20231027 | 141600 | 6907401600 | 32450 | 32450 | 32450 | 32350 | 583 |
| 294 | 20231027 | 141500 | 6888495850 | 32450 | 32450 | 32450 | 32400 | 585 |
| 295 | 20231027 | 141400 | 6869524350 | 32400 | 32400 | 32450 | 32400 | 430 |
| 296 | 20231027 | 141300 | 6855578500 | 32400 | 32400 | 32450 | 32400 | 493 |
| 297 | 20231027 | 141200 | 6839590550 | 32450 | 32400 | 32450 | 32350 | 745 |
| 298 | 20231027 | 141100 | 6815453800 | 32400 | 32400 | 32400 | 32350 | 686 |
| 299 | 20231027 | 141000 | 6793239850 | 32350 | 32400 | 32400 | 32350 | 813 |
| 300 | 20231027 | 140900 | 6766923950 | 32350 | 32350 | 32400 | 32350 | 416 |
| 301 | 20231027 | 140800 | 6753449300 | 32400 | 32450 | 32500 | 32350 | 6626 |
| 302 | 20231027 | 140700 | 6538694950 | 32500 | 32450 | 32500 | 32450 | 499 |
| 303 | 20231027 | 140600 | 6522483200 | 32500 | 32450 | 32500 | 32450 | 714 |
| 304 | 20231027 | 140500 | 6499288800 | 32500 | 32450 | 32500 | 32450 | 370 |
| 305 | 20231027 | 140400 | 6487266800 | 32500 | 32450 | 32500 | 32400 | 339 |
| 306 | 20231027 | 140300 | 6476259650 | 32450 | 32400 | 32500 | 32400 | 469 |
| 307 | 20231027 | 140200 | 6461027000 | 32500 | 32400 | 32500 | 32400 | 560 |
| 308 | 20231027 | 140100 | 6442859750 | 32450 | 32500 | 32500 | 32400 | 1800 |
| 309 | 20231027 | 140000 | 6384444700 | 32450 | 32500 | 32500 | 32450 | 721 |
| 310 | 20231027 | 135900 | 6361027800 | 32500 | 32500 | 32500 | 32450 | 428 |
| 311 | 20231027 | 135800 | 6347122500 | 32450 | 32500 | 32500 | 32450 | 760 |
| 312 | 20231027 | 135700 | 6322444700 | 32500 | 32450 | 32500 | 32450 | 351 |
| 313 | 20231027 | 135600 | 6311038850 | 32450 | 32450 | 32500 | 32450 | 494 |
| 314 | 20231027 | 135500 | 6294992950 | 32500 | 32450 | 32500 | 32400 | 1212 |
| 315 | 20231027 | 135400 | 6255654150 | 32450 | 32450 | 32500 | 32400 | 2212 |
| 316 | 20231027 | 135300 | 6183865800 | 32450 | 32450 | 32450 | 32400 | 299 |
| 317 | 20231027 | 135200 | 6174171300 | 32400 | 32400 | 32450 | 32400 | 294 |
| 318 | 20231027 | 135100 | 6164641000 | 32400 | 32450 | 32450 | 32400 | 172 |
| 319 | 20231027 | 135000 | 6159064550 | 32400 | 32450 | 32450 | 32400 | 241 |
| 320 | 20231027 | 134900 | 6151252250 | 32450 | 32450 | 32450 | 32400 | 265 |
| 321 | 20231027 | 134800 | 6142658300 | 32450 | 32350 | 32450 | 32350 | 192 |
| 322 | 20231027 | 134700 | 6136437100 | 32400 | 32400 | 32400 | 32350 | 214 |
| 323 | 20231027 | 134600 | 6129505200 | 32400 | 32350 | 32400 | 32350 | 328 |
| 324 | 20231027 | 134500 | 6118884700 | 32350 | 32350 | 32400 | 32350 | 158 |
| 325 | 20231027 | 134400 | 6113767300 | 32350 | 32350 | 32400 | 32350 | 234 |
| 326 | 20231027 | 134300 | 6106191000 | 32400 | 32300 | 32400 | 32300 | 879 |
| 327 | 20231027 | 134200 | 6077761850 | 32350 | 32350 | 32350 | 32300 | 1356 |
| 328 | 20231027 | 134100 | 6033903700 | 32350 | 32400 | 32450 | 32350 | 8414 |
| 329 | 20231027 | 134000 | 5761590150 | 32400 | 32450 | 32450 | 32350 | 353 |
| 330 | 20231027 | 133900 | 5750152900 | 32350 | 32400 | 32450 | 32350 | 375 |
| 331 | 20231027 | 133800 | 5738002400 | 32400 | 32450 | 32450 | 32350 | 694 |
| 332 | 20231027 | 133700 | 5715515650 | 32450 | 32400 | 32450 | 32400 | 70 |
| 333 | 20231027 | 133600 | 5713245800 | 32400 | 32400 | 32500 | 32350 | 885 |
| 334 | 20231027 | 133500 | 5684554650 | 32450 | 32450 | 32450 | 32400 | 322 |
| 335 | 20231027 | 133400 | 5674109650 | 32450 | 32400 | 32450 | 32400 | 189 |
| 336 | 20231027 | 133300 | 5667983200 | 32400 | 32450 | 32450 | 32400 | 241 |
| 337 | 20231027 | 133200 | 5660172300 | 32400 | 32450 | 32450 | 32400 | 191 |
| 338 | 20231027 | 133100 | 5653978500 | 32450 | 32450 | 32450 | 32400 | 192 |
| 339 | 20231027 | 133000 | 5647753050 | 32400 | 32450 | 32450 | 32400 | 255 |
| 340 | 20231027 | 132900 | 5639485750 | 32400 | 32400 | 32450 | 32400 | 123 |
| 341 | 20231027 | 132800 | 5635499100 | 32400 | 32400 | 32450 | 32400 | 321 |
| 342 | 20231027 | 132700 | 5625094200 | 32400 | 32450 | 32450 | 32400 | 283 |
| 343 | 20231027 | 132600 | 5615920000 | 32450 | 32350 | 32450 | 32350 | 262 |
| 344 | 20231027 | 132500 | 5607431550 | 32350 | 32450 | 32450 | 32350 | 1644 |
| 345 | 20231027 | 132400 | 5554153150 | 32400 | 32400 | 32450 | 32400 | 110 |
| 346 | 20231027 | 132300 | 5550584800 | 32450 | 32400 | 32450 | 32350 | 641 |
| 347 | 20231027 | 132200 | 5529813050 | 32400 | 32450 | 32450 | 32400 | 293 |
| 348 | 20231027 | 132100 | 5520313950 | 32450 | 32450 | 32450 | 32400 | 198 |
| 349 | 20231027 | 132000 | 5513897550 | 32400 | 32400 | 32500 | 32400 | 339 |
| 350 | 20231027 | 131900 | 5502900650 | 32400 | 32450 | 32450 | 32350 | 1317 |
| 351 | 20231027 | 131800 | 5460200500 | 32450 | 32400 | 32450 | 32350 | 997 |
| 352 | 20231027 | 131700 | 5427895200 | 32400 | 32450 | 32450 | 32400 | 228 |
| 353 | 20231027 | 131600 | 5420502900 | 32400 | 32450 | 32450 | 32400 | 353 |
| 354 | 20231027 | 131500 | 5409051050 | 32450 | 32450 | 32450 | 32400 | 332 |
| 355 | 20231027 | 131400 | 5398284500 | 32400 | 32450 | 32500 | 32400 | 714 |
| 356 | 20231027 | 131300 | 5375135050 | 32400 | 32450 | 32450 | 32400 | 165 |
| 357 | 20231027 | 131200 | 5369782550 | 32450 | 32450 | 32450 | 32400 | 279 |
| 358 | 20231027 | 131100 | 5360734400 | 32400 | 32400 | 32450 | 32400 | 221 |
| 359 | 20231027 | 131000 | 5353564900 | 32400 | 32450 | 32450 | 32400 | 668 |
| 360 | 20231027 | 130900 | 5331898350 | 32450 | 32400 | 32450 | 32400 | 120 |
| 361 | 20231027 | 130800 | 5328004650 | 32450 | 32450 | 32450 | 32400 | 475 |
| 362 | 20231027 | 130700 | 5312594850 | 32450 | 32400 | 32450 | 32400 | 330 |
| 363 | 20231027 | 130600 | 5301891950 | 32400 | 32450 | 32450 | 32400 | 115 |
| 364 | 20231027 | 130500 | 5298161600 | 32400 | 32450 | 32450 | 32400 | 503 |
| 365 | 20231027 | 130400 | 5281858200 | 32400 | 32450 | 32450 | 32400 | 146 |
| 366 | 20231027 | 130300 | 5277124050 | 32400 | 32400 | 32450 | 32400 | 367 |
| 367 | 20231027 | 130200 | 5265223700 | 32450 | 32450 | 32450 | 32400 | 277 |
| 368 | 20231027 | 130100 | 5256243000 | 32450 | 32450 | 32450 | 32400 | 130 |
| 369 | 20231027 | 130000 | 5252029150 | 32400 | 32450 | 32450 | 32400 | 256 |
| 370 | 20231027 | 125900 | 5243729000 | 32450 | 32450 | 32450 | 32400 | 208 |
| 371 | 20231027 | 125800 | 5236982200 | 32400 | 32400 | 32450 | 32350 | 367 |
| 372 | 20231027 | 125700 | 5225089100 | 32400 | 32400 | 32400 | 32350 | 223 |
| 373 | 20231027 | 125600 | 5217868150 | 32400 | 32400 | 32400 | 32350 | 955 |
| 374 | 20231027 | 125500 | 5186931650 | 32350 | 32350 | 32400 | 32350 | 616 |
| 375 | 20231027 | 125400 | 5166980150 | 32350 | 32400 | 32400 | 32350 | 1716 |
| 376 | 20231027 | 125300 | 5111390600 | 32400 | 32400 | 32400 | 32350 | 230 |
| 377 | 20231027 | 125200 | 5103944300 | 32350 | 32400 | 32400 | 32350 | 219 |
| 378 | 20231027 | 125100 | 5096854500 | 32400 | 32400 | 32400 | 32350 | 477 |
| 379 | 20231027 | 125000 | 5081402400 | 32400 | 32400 | 32400 | 32350 | 156 |
| 380 | 20231027 | 124900 | 5076350850 | 32350 | 32400 | 32400 | 32350 | 454 |
| 381 | 20231027 | 124800 | 5061652350 | 32400 | 32400 | 32400 | 32350 | 170 |
| 382 | 20231027 | 124700 | 5056149050 | 32400 | 32400 | 32400 | 32350 | 283 |
| 383 | 20231027 | 124600 | 5046986050 | 32350 | 32400 | 32400 | 32350 | 184 |
| 384 | 20231027 | 124500 | 5041027800 | 32350 | 32400 | 32400 | 32350 | 270 |
| 385 | 20231027 | 124400 | 5032285450 | 32350 | 32400 | 32400 | 32350 | 419 |
| 386 | 20231027 | 124300 | 5018721650 | 32400 | 32400 | 32400 | 32350 | 265 |
| 387 | 20231027 | 124200 | 5010142850 | 32350 | 32350 | 32400 | 32350 | 275 |
| 388 | 20231027 | 124100 | 5001241100 | 32400 | 32400 | 32400 | 32350 | 155 |
| 389 | 20231027 | 124000 | 4996221100 | 32400 | 32400 | 32400 | 32350 | 201 |
| 390 | 20231027 | 123900 | 4989710450 | 32400 | 32400 | 32400 | 32350 | 434 |
| 391 | 20231027 | 123800 | 4975657950 | 32400 | 32400 | 32400 | 32350 | 1778 |
| 392 | 20231027 | 123700 | 4918061400 | 32350 | 32400 | 32400 | 32350 | 294 |
| 393 | 20231027 | 123600 | 4908545250 | 32400 | 32450 | 32450 | 32350 | 2178 |
| 394 | 20231027 | 123500 | 4837982250 | 32400 | 32400 | 32450 | 32400 | 1057 |
| 395 | 20231027 | 123400 | 4803727900 | 32450 | 32450 | 32450 | 32400 | 171 |
| 396 | 20231027 | 123300 | 4798183950 | 32400 | 32400 | 32450 | 32400 | 186 |
| 397 | 20231027 | 123200 | 4792155350 | 32450 | 32500 | 32500 | 32400 | 6832 |
| 398 | 20231027 | 123100 | 4570632900 | 32500 | 32450 | 32500 | 32450 | 1238 |
| 399 | 20231027 | 123000 | 4530457550 | 32500 | 32450 | 32500 | 32450 | 145 |
| 400 | 20231027 | 122900 | 4525748200 | 32450 | 32500 | 32500 | 32450 | 291 |
| 401 | 20231027 | 122800 | 4516300700 | 32500 | 32500 | 32500 | 32450 | 145 |
| 402 | 20231027 | 122700 | 4511591850 | 32500 | 32450 | 32500 | 32450 | 134 |
| 403 | 20231027 | 122600 | 4507238600 | 32450 | 32500 | 32500 | 32450 | 148 |
| 404 | 20231027 | 122500 | 4502433050 | 32500 | 32450 | 32500 | 32450 | 198 |
| 405 | 20231027 | 122400 | 4496003000 | 32450 | 32500 | 32500 | 32450 | 1506 |
| 406 | 20231027 | 122300 | 4447124250 | 32500 | 32500 | 32500 | 32450 | 148 |
| 407 | 20231027 | 122200 | 4442320100 | 32450 | 32450 | 32500 | 32450 | 172 |
| 408 | 20231027 | 122100 | 4436735750 | 32450 | 32500 | 32500 | 32450 | 331 |
| 409 | 20231027 | 122000 | 4425989550 | 32450 | 32450 | 32500 | 32450 | 77 |
| 410 | 20231027 | 121900 | 4423490600 | 32450 | 32500 | 32500 | 32450 | 258 |
| 411 | 20231027 | 121800 | 4415117700 | 32500 | 32500 | 32500 | 32450 | 268 |
| 412 | 20231027 | 121700 | 4406410050 | 32500 | 32500 | 32500 | 32450 | 140 |
| 413 | 20231027 | 121600 | 4401865050 | 32500 | 32500 | 32500 | 32450 | 246 |
| 414 | 20231027 | 121500 | 4393880100 | 32450 | 32450 | 32500 | 32450 | 98 |
| 415 | 20231027 | 121400 | 4390696750 | 32450 | 32450 | 32500 | 32450 | 270 |
| 416 | 20231027 | 121300 | 4381929000 | 32450 | 32500 | 32500 | 32450 | 178 |
| 417 | 20231027 | 121200 | 4376149000 | 32450 | 32450 | 32500 | 32450 | 139 |
| 418 | 20231027 | 121100 | 4371636000 | 32500 | 32550 | 32550 | 32450 | 2052 |
| 419 | 20231027 | 121000 | 4304954150 | 32500 | 32550 | 32550 | 32500 | 160 |
| 420 | 20231027 | 120900 | 4299749450 | 32500 | 32500 | 32550 | 32500 | 229 |
| 421 | 20231027 | 120800 | 4292304100 | 32500 | 32500 | 32550 | 32500 | 174 |
| 422 | 20231027 | 120700 | 4286646700 | 32500 | 32550 | 32550 | 32500 | 229 |
| 423 | 20231027 | 120600 | 4279200000 | 32550 | 32550 | 32550 | 32500 | 226 |
| 424 | 20231027 | 120500 | 4271850300 | 32500 | 32550 | 32550 | 32500 | 191 |
| 425 | 20231027 | 120400 | 4265638800 | 32500 | 32500 | 32550 | 32500 | 151 |
| 426 | 20231027 | 120300 | 4260729300 | 32500 | 32550 | 32550 | 32500 | 263 |
| 427 | 20231027 | 120200 | 4252175650 | 32500 | 32500 | 32550 | 32500 | 188 |
| 428 | 20231027 | 120100 | 4246061350 | 32500 | 32500 | 32550 | 32500 | 200 |
| 429 | 20231027 | 120000 | 4239558550 | 32500 | 32550 | 32550 | 32500 | 322 |
| 430 | 20231027 | 115900 | 4229090150 | 32550 | 32550 | 32550 | 32500 | 203 |
| 431 | 20231027 | 115800 | 4222485650 | 32550 | 32550 | 32550 | 32500 | 247 |
| 432 | 20231027 | 115700 | 4214455200 | 32500 | 32550 | 32550 | 32500 | 158 |
| 433 | 20231027 | 115600 | 4209316250 | 32550 | 32550 | 32550 | 32500 | 1535 |
| 434 | 20231027 | 115500 | 4159417700 | 32500 | 32500 | 32550 | 32500 | 931 |
| 435 | 20231027 | 115400 | 4129154200 | 32550 | 32550 | 32550 | 32500 | 180 |
| 436 | 20231027 | 115300 | 4123299850 | 32550 | 32550 | 32550 | 32500 | 289 |
| 437 | 20231027 | 115200 | 4113902500 | 32550 | 32550 | 32550 | 32500 | 95 |
| 438 | 20231027 | 115100 | 4110811450 | 32500 | 32500 | 32550 | 32500 | 276 |
| 439 | 20231027 | 115000 | 4101837400 | 32550 | 32500 | 32550 | 32500 | 758 |
| 440 | 20231027 | 114900 | 4077195900 | 32500 | 32500 | 32550 | 32500 | 209 |
| 441 | 20231027 | 114800 | 4070400000 | 32550 | 32550 | 32550 | 32500 | 339 |
| 442 | 20231027 | 114700 | 4059375950 | 32500 | 32550 | 32550 | 32500 | 232 |
| 443 | 20231027 | 114600 | 4051832650 | 32550 | 32550 | 32550 | 32500 | 239 |
| 444 | 20231027 | 114500 | 4044061900 | 32500 | 32500 | 32550 | 32500 | 522 |
| 445 | 20231027 | 114400 | 4027089900 | 32550 | 32550 | 32550 | 32500 | 192 |
| 446 | 20231027 | 114300 | 4020843000 | 32550 | 32550 | 32550 | 32500 | 270 |
| 447 | 20231027 | 114200 | 4012062150 | 32500 | 32500 | 32550 | 32500 | 162 |
| 448 | 20231027 | 114100 | 4006790900 | 32500 | 32550 | 32550 | 32500 | 274 |
| 449 | 20231027 | 114000 | 3997880200 | 32500 | 32550 | 32550 | 32500 | 189 |
| 450 | 20231027 | 113900 | 3991729950 | 32500 | 32550 | 32550 | 32500 | 69 |
| 451 | 20231027 | 113800 | 3989486300 | 32500 | 32600 | 32600 | 32500 | 1711 |
| 452 | 20231027 | 113700 | 3933803200 | 32550 | 32600 | 32600 | 32550 | 221 |
| 453 | 20231027 | 113600 | 3926601950 | 32600 | 32600 | 32600 | 32550 | 367 |
| 454 | 20231027 | 113500 | 3914645500 | 32550 | 32600 | 32600 | 32550 | 679 |
| 455 | 20231027 | 113400 | 3892542550 | 32600 | 32600 | 32600 | 32550 | 547 |
| 456 | 20231027 | 113300 | 3874727400 | 32600 | 32600 | 32600 | 32550 | 271 |
| 457 | 20231027 | 113200 | 3865900200 | 32600 | 32600 | 32600 | 32550 | 140 |
| 458 | 20231027 | 113100 | 3861336800 | 32600 | 32550 | 32600 | 32500 | 3674 |
| 459 | 20231027 | 113000 | 3741735850 | 32550 | 32500 | 32550 | 32500 | 338 |
| 460 | 20231027 | 112900 | 3730740600 | 32550 | 32500 | 32550 | 32500 | 115 |
| 461 | 20231027 | 112800 | 3726998350 | 32500 | 32550 | 32550 | 32500 | 324 |
| 462 | 20231027 | 112700 | 3716463200 | 32500 | 32500 | 32550 | 32500 | 216 |
| 463 | 20231027 | 112600 | 3709438650 | 32500 | 32550 | 32550 | 32500 | 254 |
| 464 | 20231027 | 112500 | 3701174850 | 32550 | 32550 | 32550 | 32500 | 199 |
| 465 | 20231027 | 112400 | 3694703000 | 32500 | 32500 | 32550 | 32500 | 112 |
| 466 | 20231027 | 112300 | 3691060250 | 32550 | 32500 | 32550 | 32500 | 277 |
| 467 | 20231027 | 112200 | 3682052450 | 32550 | 32550 | 32550 | 32500 | 143 |
| 468 | 20231027 | 112100 | 3677400000 | 32500 | 32500 | 32550 | 32500 | 269 |
| 469 | 20231027 | 112000 | 3668654050 | 32500 | 32550 | 32550 | 32500 | 192 |
| 470 | 20231027 | 111900 | 3662410950 | 32500 | 32550 | 32550 | 32500 | 216 |
| 471 | 20231027 | 111800 | 3655384850 | 32550 | 32500 | 32550 | 32500 | 217 |
| 472 | 20231027 | 111700 | 3648328150 | 32500 | 32550 | 32550 | 32500 | 137 |
| 473 | 20231027 | 111600 | 3643871100 | 32550 | 32550 | 32550 | 32500 | 226 |
| 474 | 20231027 | 111500 | 3636518850 | 32500 | 32550 | 32550 | 32500 | 240 |
| 475 | 20231027 | 111400 | 3628712900 | 32500 | 32500 | 32550 | 32500 | 113 |
| 476 | 20231027 | 111300 | 3625038600 | 32550 | 32500 | 32550 | 32500 | 124 |
| 477 | 20231027 | 111200 | 3621003950 | 32500 | 32550 | 32550 | 32500 | 369 |
| 478 | 20231027 | 111100 | 3609003850 | 32550 | 32500 | 32550 | 32500 | 233 |
| 479 | 20231027 | 111000 | 3601427800 | 32500 | 32550 | 32550 | 32500 | 149 |
| 480 | 20231027 | 110900 | 3596581100 | 32500 | 32550 | 32550 | 32500 | 142 |
| 481 | 20231027 | 110800 | 3591962850 | 32500 | 32550 | 32550 | 32500 | 545 |
| 482 | 20231027 | 110700 | 3574242900 | 32550 | 32550 | 32550 | 32500 | 216 |
| 483 | 20231027 | 110600 | 3567219400 | 32500 | 32550 | 32550 | 32500 | 105 |
| 484 | 20231027 | 110500 | 3563804400 | 32550 | 32500 | 32550 | 32500 | 242 |
| 485 | 20231027 | 110400 | 3555934450 | 32500 | 32550 | 32550 | 32500 | 867 |
| 486 | 20231027 | 110300 | 3527745100 | 32550 | 32500 | 32550 | 32500 | 103 |
| 487 | 20231027 | 110200 | 3524395200 | 32500 | 32550 | 32550 | 32500 | 218 |
| 488 | 20231027 | 110100 | 3517306700 | 32500 | 32500 | 32550 | 32500 | 240 |
| 489 | 20231027 | 110000 | 3509502050 | 32500 | 32550 | 32550 | 32500 | 345 |
| 490 | 20231027 | 105900 | 3498280550 | 32500 | 32500 | 32550 | 32500 | 161 |
| 491 | 20231027 | 105800 | 3493046000 | 32500 | 32500 | 32550 | 32500 | 176 |
| 492 | 20231027 | 105700 | 3487321100 | 32500 | 32550 | 32550 | 32500 | 533 |
| 493 | 20231027 | 105600 | 3469989950 | 32500 | 32500 | 32550 | 32500 | 2163 |
| 494 | 20231027 | 105500 | 3399677450 | 32500 | 32550 | 32550 | 32500 | 202 |
| 495 | 20231027 | 105400 | 3393110650 | 32500 | 32550 | 32550 | 32500 | 246 |
| 496 | 20231027 | 105300 | 3385109000 | 32500 | 32550 | 32550 | 32500 | 313 |
| 497 | 20231027 | 105200 | 3374926450 | 32500 | 32500 | 32550 | 32500 | 189 |
| 498 | 20231027 | 105100 | 3368782100 | 32500 | 32550 | 32550 | 32500 | 293 |
| 499 | 20231027 | 105000 | 3359251500 | 32500 | 32500 | 32550 | 32500 | 289 |
| 500 | 20231027 | 104900 | 3349853400 | 32500 | 32500 | 32550 | 32500 | 545 |
| 501 | 20231027 | 104800 | 3332124250 | 32500 | 32500 | 32550 | 32500 | 234 |
| 502 | 20231027 | 104700 | 3324517050 | 32550 | 32500 | 32550 | 32500 | 283 |
| 503 | 20231027 | 104600 | 3315315200 | 32550 | 32550 | 32550 | 32500 | 208 |
| 504 | 20231027 | 104500 | 3308548850 | 32550 | 32550 | 32550 | 32500 | 198 |
| 505 | 20231027 | 104400 | 3302110350 | 32550 | 32500 | 32550 | 32500 | 303 |
| 506 | 20231027 | 104300 | 3292258000 | 32500 | 32500 | 32550 | 32500 | 824 |
| 507 | 20231027 | 104200 | 3265469350 | 32500 | 32550 | 32550 | 32500 | 164 |
| 508 | 20231027 | 104100 | 3260134700 | 32550 | 32500 | 32550 | 32450 | 2661 |
| 509 | 20231027 | 104000 | 3173648150 | 32500 | 32500 | 32500 | 32450 | 147 |
| 510 | 20231027 | 103900 | 3168874200 | 32450 | 32450 | 32500 | 32450 | 219 |
| 511 | 20231027 | 103800 | 3161763250 | 32450 | 32500 | 32500 | 32450 | 170 |
| 512 | 20231027 | 103700 | 3156241600 | 32500 | 32400 | 32500 | 32400 | 1487 |
| 513 | 20231027 | 103600 | 3107974850 | 32450 | 32450 | 32450 | 32400 | 58 |
| 514 | 20231027 | 103500 | 3106095100 | 32400 | 32500 | 32500 | 32400 | 1707 |
| 515 | 20231027 | 103400 | 3050703300 | 32450 | 32500 | 32500 | 32450 | 206 |
| 516 | 20231027 | 103300 | 3044014350 | 32500 | 32500 | 32500 | 32450 | 111 |
| 517 | 20231027 | 103200 | 3040410300 | 32450 | 32500 | 32500 | 32450 | 263 |
| 518 | 20231027 | 103100 | 3031868850 | 32450 | 32450 | 32500 | 32450 | 505 |
| 519 | 20231027 | 103000 | 3015473300 | 32500 | 32500 | 32500 | 32450 | 154 |
| 520 | 20231027 | 102900 | 3010474150 | 32450 | 32500 | 32500 | 32450 | 262 |
| 521 | 20231027 | 102800 | 3001970050 | 32450 | 32500 | 32550 | 32450 | 2333 |
| 522 | 20231027 | 102700 | 2926157150 | 32500 | 32550 | 32550 | 32500 | 245 |
| 523 | 20231027 | 102600 | 2918189700 | 32500 | 32450 | 32500 | 32450 | 2849 |
| 524 | 20231027 | 102500 | 2825601250 | 32500 | 32500 | 32500 | 32450 | 203 |
| 525 | 20231027 | 102400 | 2819010250 | 32450 | 32450 | 32500 | 32450 | 777 |
| 526 | 20231027 | 102300 | 2793788450 | 32450 | 32450 | 32500 | 32450 | 140 |
| 527 | 20231027 | 102200 | 2789242950 | 32500 | 32500 | 32500 | 32450 | 148 |
| 528 | 20231027 | 102100 | 2784436900 | 32500 | 32500 | 32500 | 32450 | 110 |
| 529 | 20231027 | 102000 | 2780864100 | 32450 | 32450 | 32500 | 32450 | 157 |
| 530 | 20231027 | 101900 | 2775766050 | 32500 | 32450 | 32500 | 32450 | 334 |
| 531 | 20231027 | 101800 | 2764922350 | 32500 | 32500 | 32500 | 32450 | 356 |
| 532 | 20231027 | 101700 | 2753360000 | 32450 | 32500 | 32500 | 32450 | 130 |
| 533 | 20231027 | 101600 | 2749137350 | 32450 | 32450 | 32500 | 32450 | 194 |
| 534 | 20231027 | 101500 | 2742836800 | 32450 | 32450 | 32500 | 32450 | 113 |
| 535 | 20231027 | 101400 | 2739166950 | 32450 | 32500 | 32500 | 32450 | 82 |
| 536 | 20231027 | 101300 | 2736502550 | 32450 | 32450 | 32500 | 32450 | 169 |
| 537 | 20231027 | 101200 | 2731013950 | 32450 | 32500 | 32500 | 32450 | 52 |
| 538 | 20231027 | 101100 | 2729324100 | 32500 | 32500 | 32500 | 32450 | 57 |
| 539 | 20231027 | 101000 | 2727472250 | 32450 | 32500 | 32500 | 32450 | 120 |
| 540 | 20231027 | 100900 | 2723574500 | 32450 | 32500 | 32500 | 32450 | 237 |
| 541 | 20231027 | 100800 | 2715876950 | 32500 | 32500 | 32500 | 32450 | 2038 |
| 542 | 20231027 | 100700 | 2649649100 | 32450 | 32500 | 32500 | 32450 | 140 |
| 543 | 20231027 | 100600 | 2645104250 | 32450 | 32450 | 32500 | 32450 | 126 |
| 544 | 20231027 | 100500 | 2641011300 | 32500 | 32500 | 32500 | 32450 | 115 |
| 545 | 20231027 | 100400 | 2637276250 | 32450 | 32500 | 32500 | 32450 | 255 |
| 546 | 20231027 | 100300 | 2628989300 | 32450 | 32450 | 32500 | 32450 | 1873 |
| 547 | 20231027 | 100200 | 2568126500 | 32450 | 32450 | 32500 | 32450 | 239 |
| 548 | 20231027 | 100100 | 2560365400 | 32500 | 32500 | 32500 | 32450 | 330 |
| 549 | 20231027 | 100000 | 2549647650 | 32500 | 32450 | 32550 | 32450 | 2496 |
| 550 | 20231027 | 095900 | 2468530550 | 32500 | 32450 | 32500 | 32450 | 94 |
| 551 | 20231027 | 095800 | 2465478650 | 32500 | 32400 | 32500 | 32400 | 1249 |
| 552 | 20231027 | 095700 | 2424941450 | 32450 | 32400 | 32450 | 32400 | 249 |
| 553 | 20231027 | 095600 | 2416870850 | 32450 | 32500 | 32500 | 32450 | 554 |
| 554 | 20231027 | 095500 | 2398887800 | 32450 | 32450 | 32500 | 32450 | 263 |
| 555 | 20231027 | 095400 | 2390349850 | 32500 | 32450 | 32500 | 32450 | 405 |
| 556 | 20231027 | 095300 | 2377200200 | 32500 | 32550 | 32550 | 32450 | 1537 |
| 557 | 20231027 | 095200 | 2327289050 | 32500 | 32550 | 32550 | 32500 | 245 |
| 558 | 20231027 | 095100 | 2319322650 | 32500 | 32450 | 32550 | 32450 | 3462 |
| 559 | 20231027 | 095000 | 2206791300 | 32450 | 32450 | 32500 | 32450 | 144 |
| 560 | 20231027 | 094900 | 2202115050 | 32500 | 32450 | 32500 | 32450 | 198 |
| 561 | 20231027 | 094800 | 2195687900 | 32450 | 32500 | 32500 | 32450 | 138 |
| 562 | 20231027 | 094700 | 2191206550 | 32500 | 32450 | 32500 | 32450 | 276 |
| 563 | 20231027 | 094600 | 2182243100 | 32500 | 32500 | 32500 | 32450 | 278 |
| 564 | 20231027 | 094500 | 2173212600 | 32500 | 32450 | 32500 | 32450 | 881 |
| 565 | 20231027 | 094400 | 2144617600 | 32450 | 32450 | 32450 | 32400 | 1362 |
| 566 | 20231027 | 094300 | 2100426950 | 32450 | 32450 | 32450 | 32400 | 470 |
| 567 | 20231027 | 094200 | 2085192300 | 32450 | 32400 | 32500 | 32400 | 1868 |
| 568 | 20231027 | 094100 | 2024598050 | 32450 | 32450 | 32500 | 32400 | 1691 |
| 569 | 20231027 | 094000 | 1969731850 | 32450 | 32500 | 32500 | 32450 | 1200 |
| 570 | 20231027 | 093900 | 1930781300 | 32450 | 32450 | 32500 | 32450 | 812 |
| 571 | 20231027 | 093800 | 1904425050 | 32500 | 32500 | 32500 | 32450 | 136 |
| 572 | 20231027 | 093700 | 1900009150 | 32450 | 32550 | 32550 | 32450 | 2805 |
| 573 | 20231027 | 093600 | 1808839000 | 32550 | 32550 | 32550 | 32500 | 377 |
| 574 | 20231027 | 093500 | 1796577950 | 32550 | 32550 | 32550 | 32500 | 214 |
| 575 | 20231027 | 093400 | 1789619600 | 32500 | 32550 | 32550 | 32500 | 515 |
| 576 | 20231027 | 093300 | 1772874850 | 32500 | 32500 | 32550 | 32500 | 627 |
| 577 | 20231027 | 093200 | 1752488750 | 32550 | 32550 | 32550 | 32500 | 227 |
| 578 | 20231027 | 093100 | 1745103100 | 32550 | 32500 | 32550 | 32500 | 174 |
| 579 | 20231027 | 093000 | 1739443800 | 32550 | 32500 | 32550 | 32450 | 1420 |
| 580 | 20231027 | 092900 | 1693284650 | 32500 | 32450 | 32550 | 32450 | 751 |
| 581 | 20231027 | 092800 | 1668875750 | 32450 | 32500 | 32550 | 32450 | 3365 |
| 582 | 20231027 | 092700 | 1559508800 | 32500 | 32550 | 32550 | 32500 | 217 |
| 583 | 20231027 | 092600 | 1552455850 | 32500 | 32550 | 32550 | 32500 | 212 |
| 584 | 20231027 | 092500 | 1545560950 | 32500 | 32500 | 32550 | 32500 | 704 |
| 585 | 20231027 | 092400 | 1522678750 | 32500 | 32550 | 32550 | 32500 | 1521 |
| 586 | 20231027 | 092300 | 1473194600 | 32500 | 32550 | 32550 | 32500 | 99 |
| 587 | 20231027 | 092200 | 1469974950 | 32500 | 32500 | 32550 | 32500 | 270 |
| 588 | 20231027 | 092100 | 1461196500 | 32500 | 32500 | 32550 | 32500 | 164 |
| 589 | 20231027 | 092000 | 1455866200 | 32500 | 32500 | 32550 | 32500 | 167 |
| 590 | 20231027 | 091900 | 1450437150 | 32500 | 32500 | 32550 | 32500 | 244 |
| 591 | 20231027 | 091800 | 1442506800 | 32500 | 32500 | 32550 | 32500 | 622 |
| 592 | 20231027 | 091700 | 1422288300 | 32500 | 32550 | 32550 | 32500 | 1495 |
| 593 | 20231027 | 091600 | 1373648700 | 32500 | 32450 | 32550 | 32450 | 1440 |
| 594 | 20231027 | 091500 | 1326852250 | 32450 | 32500 | 32500 | 32450 | 89 |
| 595 | 20231027 | 091400 | 1323962600 | 32500 | 32450 | 32500 | 32400 | 2743 |
| 596 | 20231027 | 091300 | 1234949900 | 32400 | 32350 | 32450 | 32350 | 1860 |
| 597 | 20231027 | 091200 | 1174620900 | 32350 | 32500 | 32500 | 32350 | 7750 |
| 598 | 20231027 | 091100 | 923482850 | 32500 | 32500 | 32550 | 32500 | 630 |
| 599 | 20231027 | 091000 | 902998750 | 32500 | 32550 | 32550 | 32450 | 978 |
| 600 | 20231027 | 090900 | 871228950 | 32450 | 32550 | 32550 | 32450 | 2390 |
| 601 | 20231027 | 090800 | 793544550 | 32550 | 32600 | 32600 | 32500 | 708 |
| 602 | 20231027 | 090700 | 770525100 | 32550 | 32550 | 32600 | 32500 | 3052 |
| 603 | 20231027 | 090600 | 671231300 | 32500 | 32550 | 32550 | 32450 | 1396 |
| 604 | 20231027 | 090500 | 625841300 | 32500 | 32500 | 32550 | 32500 | 482 |
| 605 | 20231027 | 090400 | 610173050 | 32550 | 32500 | 32650 | 32450 | 5800 |
| 606 | 20231027 | 090300 | 421423100 | 32450 | 32500 | 32500 | 32450 | 1459 |
| 607 | 20231027 | 090200 | 374009150 | 32500 | 32450 | 32550 | 32400 | 983 |
| 608 | 20231027 | 090100 | 342126850 | 32550 | 32650 | 32650 | 32450 | 1064 |
| 609 | 20231027 | 090000 | 307511950 | 32550 | 32700 | 32700 | 32500 | 9288 |