31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 183400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 5911 |
| 3 | 20231030 | 183300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20231030 | 183200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20231030 | 183100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20231030 | 183000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20231030 | 182900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20231030 | 182800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20231030 | 182700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20231030 | 182600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20231030 | 182500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20231030 | 182400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20231030 | 182300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20231030 | 182200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20231030 | 182100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20231030 | 182000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20231030 | 181900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20231030 | 181800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20231030 | 181700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20231030 | 181600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20231030 | 181500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20231030 | 181400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20231030 | 181300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20231030 | 181200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20231030 | 181100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20231030 | 181000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20231030 | 180900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20231030 | 180800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20231030 | 180700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20231030 | 180600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20231030 | 180500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20231030 | 180400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 5911 |
| 33 | 20231030 | 180300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20231030 | 180200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20231030 | 180100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20231030 | 180000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20231030 | 175900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20231030 | 175800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20231030 | 175700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20231030 | 175600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20231030 | 175500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20231030 | 175400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20231030 | 175300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20231030 | 175200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20231030 | 175100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20231030 | 175000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20231030 | 174900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20231030 | 174800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20231030 | 174700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20231030 | 174600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20231030 | 174500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20231030 | 174400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20231030 | 174300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20231030 | 174200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20231030 | 174100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20231030 | 174000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20231030 | 173900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20231030 | 173800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20231030 | 173700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20231030 | 173600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20231030 | 173500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20231030 | 173400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 5911 |
| 63 | 20231030 | 173300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20231030 | 173200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20231030 | 173100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20231030 | 173000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20231030 | 172900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20231030 | 172800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20231030 | 172700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20231030 | 172600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20231030 | 172500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20231030 | 172400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20231030 | 172300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20231030 | 172200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20231030 | 172100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20231030 | 172000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20231030 | 171900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20231030 | 171800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20231030 | 171700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20231030 | 171600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20231030 | 171500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20231030 | 171400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20231030 | 171300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20231030 | 171200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20231030 | 171100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20231030 | 171000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20231030 | 170900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20231030 | 170800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20231030 | 170700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20231030 | 170600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20231030 | 170500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20231030 | 170400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 5911 |
| 93 | 20231030 | 170300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20231030 | 170200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20231030 | 170100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20231030 | 170000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20231030 | 165900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20231030 | 165800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20231030 | 165700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20231030 | 165600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20231030 | 165500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20231030 | 165400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20231030 | 165300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20231030 | 165200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20231030 | 165100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20231030 | 165000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20231030 | 164900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20231030 | 164800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20231030 | 164700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20231030 | 164600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20231030 | 164500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20231030 | 164400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20231030 | 164300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20231030 | 164200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20231030 | 164100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20231030 | 164000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20231030 | 163900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20231030 | 163800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20231030 | 163700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20231030 | 163600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20231030 | 163500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20231030 | 163400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 5911 |
| 123 | 20231030 | 163300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20231030 | 163200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20231030 | 163100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20231030 | 163000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20231030 | 162900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20231030 | 162800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20231030 | 162700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20231030 | 162600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20231030 | 162500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20231030 | 162400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20231030 | 162300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20231030 | 162200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20231030 | 162100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20231030 | 162000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20231030 | 161900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20231030 | 161800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20231030 | 161700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20231030 | 161600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20231030 | 161500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20231030 | 161400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20231030 | 161300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20231030 | 161200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20231030 | 161100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20231030 | 161000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20231030 | 160900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20231030 | 160800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20231030 | 160700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20231030 | 160600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20231030 | 160500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20231030 | 160400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 5911 |
| 153 | 20231030 | 160300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20231030 | 160200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20231030 | 160100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20231030 | 160000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20231030 | 155900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20231030 | 155800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20231030 | 155700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20231030 | 155600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20231030 | 155500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20231030 | 155400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20231030 | 155300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20231030 | 155200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20231030 | 155100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20231030 | 155000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20231030 | 154900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20231030 | 154800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20231030 | 154700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20231030 | 154600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20231030 | 154500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20231030 | 154400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20231030 | 154300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20231030 | 154200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20231030 | 154100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20231030 | 154000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20231030 | 153900 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20231030 | 153800 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20231030 | 153700 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20231030 | 153600 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20231030 | 153500 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20231030 | 153400 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 5911 |
| 183 | 20231030 | 153300 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20231030 | 153200 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20231030 | 153100 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20231030 | 153000 | 10709449700 | 25850 | 25850 | 25850 | 25850 | 5911 |
| 187 | 20231030 | 152900 | 10556650350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20231030 | 152800 | 10556650350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20231030 | 152700 | 10556650350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20231030 | 152600 | 10556650350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20231030 | 152500 | 10556650350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20231030 | 152400 | 10556650350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20231030 | 152300 | 10556650350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20231030 | 152200 | 10556650350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20231030 | 152100 | 10556650350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20231030 | 152000 | 10556650350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20231030 | 151900 | 10556650350 | 25800 | 25750 | 25800 | 25700 | 561 |
| 198 | 20231030 | 151800 | 10542200450 | 25800 | 25650 | 25850 | 25650 | 286 |
| 199 | 20231030 | 151700 | 10534833850 | 25700 | 25650 | 25700 | 25650 | 358 |
| 200 | 20231030 | 151600 | 10525635900 | 25650 | 25700 | 25850 | 25600 | 2854 |
| 201 | 20231030 | 151500 | 10452526150 | 25700 | 25750 | 25750 | 25700 | 727 |
| 202 | 20231030 | 151400 | 10433834450 | 25750 | 25850 | 25900 | 25750 | 865 |
| 203 | 20231030 | 151300 | 10411507500 | 25900 | 25950 | 26000 | 25900 | 785 |
| 204 | 20231030 | 151200 | 10391137100 | 25950 | 25900 | 25950 | 25850 | 483 |
| 205 | 20231030 | 151100 | 10378630000 | 25900 | 25900 | 25900 | 25900 | 109 |
| 206 | 20231030 | 151000 | 10375806900 | 25900 | 25850 | 25900 | 25850 | 63 |
| 207 | 20231030 | 150900 | 10374176450 | 25850 | 25800 | 25950 | 25800 | 796 |
| 208 | 20231030 | 150800 | 10353593300 | 25750 | 25750 | 25750 | 25750 | 10 |
| 209 | 20231030 | 150700 | 10353335800 | 25750 | 25700 | 25750 | 25700 | 457 |
| 210 | 20231030 | 150600 | 10341575250 | 25650 | 25700 | 25700 | 25650 | 1215 |
| 211 | 20231030 | 150500 | 10310407550 | 25700 | 25700 | 25750 | 25700 | 39 |
| 212 | 20231030 | 150400 | 10309404600 | 25700 | 25750 | 25750 | 25700 | 155 |
| 213 | 20231030 | 150300 | 10305420100 | 25700 | 25750 | 25750 | 25700 | 63 |
| 214 | 20231030 | 150200 | 10303800150 | 25650 | 25800 | 25800 | 25650 | 818 |
| 215 | 20231030 | 150100 | 10282751750 | 25750 | 25800 | 25800 | 25650 | 1223 |
| 216 | 20231030 | 150000 | 10251281150 | 25800 | 25850 | 25950 | 25800 | 175 |
| 217 | 20231030 | 145900 | 10246759950 | 25950 | 25950 | 25950 | 25850 | 477 |
| 218 | 20231030 | 145800 | 10234407900 | 25950 | 25900 | 26000 | 25800 | 324 |
| 219 | 20231030 | 145700 | 10226019300 | 25800 | 25650 | 25800 | 25600 | 1064 |
| 220 | 20231030 | 145600 | 10198746500 | 25650 | 25650 | 25650 | 25600 | 1099 |
| 221 | 20231030 | 145500 | 10170594900 | 25650 | 25750 | 25750 | 25600 | 3440 |
| 222 | 20231030 | 145400 | 10082449350 | 25800 | 25700 | 25800 | 25650 | 614 |
| 223 | 20231030 | 145300 | 10066662350 | 25700 | 25850 | 25900 | 25700 | 2361 |
| 224 | 20231030 | 145200 | 10005895550 | 25750 | 26000 | 26000 | 25750 | 1848 |
| 225 | 20231030 | 145100 | 9958165400 | 26000 | 25950 | 26100 | 25950 | 965 |
| 226 | 20231030 | 145000 | 9933106100 | 25950 | 26150 | 26150 | 25950 | 1426 |
| 227 | 20231030 | 144900 | 9895932800 | 26150 | 26150 | 26200 | 26100 | 1024 |
| 228 | 20231030 | 144800 | 9869135600 | 26150 | 26050 | 26200 | 26050 | 1694 |
| 229 | 20231030 | 144700 | 9824922000 | 26100 | 26050 | 26150 | 26000 | 1410 |
| 230 | 20231030 | 144600 | 9788117150 | 26100 | 26000 | 26100 | 25950 | 432 |
| 231 | 20231030 | 144500 | 9776875950 | 26000 | 25950 | 26000 | 25900 | 359 |
| 232 | 20231030 | 144400 | 9767549650 | 25900 | 25900 | 25900 | 25900 | 501 |
| 233 | 20231030 | 144300 | 9754573750 | 26000 | 26000 | 26050 | 26000 | 1169 |
| 234 | 20231030 | 144200 | 9724172600 | 26000 | 25850 | 26000 | 25850 | 1160 |
| 235 | 20231030 | 144100 | 9694132850 | 25800 | 25950 | 25950 | 25800 | 298 |
| 236 | 20231030 | 144000 | 9686426950 | 25950 | 25950 | 26000 | 25850 | 572 |
| 237 | 20231030 | 143900 | 9671606450 | 25950 | 26000 | 26000 | 25900 | 547 |
| 238 | 20231030 | 143800 | 9657412200 | 26000 | 26050 | 26150 | 26000 | 2232 |
| 239 | 20231030 | 143700 | 9599240800 | 26050 | 25800 | 26100 | 25800 | 4461 |
| 240 | 20231030 | 143600 | 9483394900 | 25700 | 25700 | 25750 | 25600 | 1475 |
| 241 | 20231030 | 143500 | 9445501300 | 25700 | 25650 | 25700 | 25650 | 226 |
| 242 | 20231030 | 143400 | 9439704300 | 25650 | 25700 | 25700 | 25650 | 603 |
| 243 | 20231030 | 143300 | 9424220300 | 25700 | 25500 | 25750 | 25500 | 1086 |
| 244 | 20231030 | 143200 | 9396463800 | 25400 | 25550 | 25550 | 25400 | 1961 |
| 245 | 20231030 | 143100 | 9346521300 | 25550 | 25550 | 25550 | 25500 | 1035 |
| 246 | 20231030 | 143000 | 9320091500 | 25550 | 25600 | 25600 | 25550 | 863 |
| 247 | 20231030 | 142900 | 9298028250 | 25600 | 25650 | 25800 | 25550 | 2670 |
| 248 | 20231030 | 142800 | 9229650550 | 25650 | 25750 | 25800 | 25600 | 1446 |
| 249 | 20231030 | 142700 | 9192493550 | 25750 | 25850 | 25950 | 25600 | 2081 |
| 250 | 20231030 | 142600 | 9138867650 | 25850 | 25750 | 25850 | 25750 | 535 |
| 251 | 20231030 | 142500 | 9125060850 | 25800 | 25800 | 25850 | 25750 | 409 |
| 252 | 20231030 | 142400 | 9114508550 | 25800 | 25800 | 25950 | 25750 | 920 |
| 253 | 20231030 | 142300 | 9090784200 | 25800 | 25900 | 25950 | 25800 | 561 |
| 254 | 20231030 | 142200 | 9076283050 | 25900 | 25850 | 25950 | 25550 | 8242 |
| 255 | 20231030 | 142100 | 8864096850 | 25850 | 25900 | 25950 | 25850 | 518 |
| 256 | 20231030 | 142000 | 8850677000 | 25850 | 25950 | 26100 | 25850 | 2368 |
| 257 | 20231030 | 141900 | 8789126200 | 25950 | 25800 | 25950 | 25700 | 2444 |
| 258 | 20231030 | 141800 | 8726079750 | 25750 | 25900 | 25950 | 25750 | 3610 |
| 259 | 20231030 | 141700 | 8632737150 | 25800 | 26150 | 26200 | 25750 | 9097 |
| 260 | 20231030 | 141600 | 8396505700 | 26150 | 26350 | 26400 | 26100 | 4265 |
| 261 | 20231030 | 141500 | 8284849600 | 26350 | 26450 | 26500 | 26350 | 1904 |
| 262 | 20231030 | 141400 | 8234584950 | 26500 | 26550 | 26600 | 26350 | 3573 |
| 263 | 20231030 | 141300 | 8139916400 | 26550 | 26450 | 26800 | 26300 | 12319 |
| 264 | 20231030 | 141200 | 7812471350 | 26350 | 26400 | 26450 | 26100 | 6397 |
| 265 | 20231030 | 141100 | 7644664400 | 26400 | 26600 | 26650 | 26250 | 7797 |
| 266 | 20231030 | 141000 | 7439097550 | 26650 | 26550 | 26900 | 26500 | 10259 |
| 267 | 20231030 | 140900 | 7165456400 | 26500 | 26950 | 27350 | 26350 | 37149 |
| 268 | 20231030 | 140800 | 6165303900 | 26950 | 26750 | 27050 | 26400 | 50437 |
| 269 | 20231030 | 140700 | 4813367250 | 26700 | 26250 | 26700 | 26050 | 36745 |
| 270 | 20231030 | 140600 | 3843931800 | 26250 | 26700 | 26800 | 26050 | 33011 |
| 271 | 20231030 | 140500 | 2968659300 | 27150 | 27150 | 27150 | 27150 | 0 |
| 272 | 20231030 | 140400 | 2968659300 | 27150 | 25750 | 27150 | 25700 | 30189 |
| 273 | 20231030 | 140300 | 2175465050 | 25750 | 25650 | 26200 | 25550 | 10467 |
| 274 | 20231030 | 140200 | 1905020100 | 25550 | 25600 | 25650 | 25550 | 937 |
| 275 | 20231030 | 140100 | 1881034750 | 25600 | 25650 | 25650 | 25600 | 1829 |
| 276 | 20231030 | 140000 | 1834159950 | 25600 | 25450 | 25650 | 25450 | 3525 |
| 277 | 20231030 | 135900 | 1744174350 | 25450 | 25400 | 25450 | 25400 | 53 |
| 278 | 20231030 | 135800 | 1742825550 | 25400 | 25400 | 25400 | 25400 | 75 |
| 279 | 20231030 | 135700 | 1740920550 | 25400 | 25400 | 25400 | 25400 | 147 |
| 280 | 20231030 | 135600 | 1737186750 | 25450 | 25450 | 25450 | 25450 | 100 |
| 281 | 20231030 | 135500 | 1734641750 | 25450 | 25450 | 25450 | 25450 | 50 |
| 282 | 20231030 | 135400 | 1733369250 | 25450 | 25450 | 25450 | 25450 | 105 |
| 283 | 20231030 | 135300 | 1730697000 | 25450 | 25500 | 25500 | 25450 | 420 |
| 284 | 20231030 | 135200 | 1720006300 | 25450 | 25450 | 25450 | 25450 | 718 |
| 285 | 20231030 | 135100 | 1701733200 | 25400 | 25400 | 25400 | 25400 | 610 |
| 286 | 20231030 | 135000 | 1686239200 | 25400 | 25400 | 25400 | 25400 | 100 |
| 287 | 20231030 | 134900 | 1683699200 | 25400 | 25400 | 25400 | 25400 | 49 |
| 288 | 20231030 | 134800 | 1682454600 | 25400 | 25350 | 25400 | 25350 | 112 |
| 289 | 20231030 | 134700 | 1679615350 | 25400 | 25400 | 25400 | 25400 | 1 |
| 290 | 20231030 | 134600 | 1679589950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 291 | 20231030 | 134500 | 1679589950 | 25400 | 25400 | 25400 | 25400 | 0 |
| 292 | 20231030 | 134400 | 1679589950 | 25400 | 25400 | 25400 | 25400 | 13 |
| 293 | 20231030 | 134300 | 1679259750 | 25400 | 25400 | 25400 | 25400 | 0 |
| 294 | 20231030 | 134200 | 1679259750 | 25400 | 25400 | 25400 | 25400 | 63 |
| 295 | 20231030 | 134100 | 1677659550 | 25350 | 25350 | 25350 | 25350 | 10 |
| 296 | 20231030 | 134000 | 1677406050 | 25350 | 25350 | 25350 | 25350 | 0 |
| 297 | 20231030 | 133900 | 1677406050 | 25350 | 25350 | 25350 | 25350 | 0 |
| 298 | 20231030 | 133800 | 1677406050 | 25350 | 25350 | 25400 | 25350 | 253 |
| 299 | 20231030 | 133700 | 1670992250 | 25350 | 25350 | 25350 | 25350 | 45 |
| 300 | 20231030 | 133600 | 1669851500 | 25350 | 25350 | 25350 | 25350 | 0 |
| 301 | 20231030 | 133500 | 1669851500 | 25350 | 25350 | 25350 | 25350 | 50 |
| 302 | 20231030 | 133400 | 1668584000 | 25350 | 25400 | 25400 | 25350 | 12 |
| 303 | 20231030 | 133300 | 1668279700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 304 | 20231030 | 133200 | 1668279700 | 25450 | 25450 | 25450 | 25400 | 2099 |
| 305 | 20231030 | 133100 | 1614878050 | 25400 | 25400 | 25400 | 25400 | 251 |
| 306 | 20231030 | 133000 | 1608502650 | 25350 | 25450 | 25450 | 25350 | 546 |
| 307 | 20231030 | 132900 | 1594635800 | 25450 | 25450 | 25500 | 25400 | 73 |
| 308 | 20231030 | 132800 | 1592777850 | 25450 | 25450 | 25450 | 25450 | 58 |
| 309 | 20231030 | 132700 | 1591301750 | 25450 | 25450 | 25450 | 25450 | 280 |
| 310 | 20231030 | 132600 | 1584175750 | 25450 | 25450 | 25450 | 25450 | 114 |
| 311 | 20231030 | 132500 | 1581274450 | 25450 | 25450 | 25450 | 25450 | 53 |
| 312 | 20231030 | 132400 | 1579925600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 313 | 20231030 | 132300 | 1579925600 | 25450 | 25450 | 25450 | 25450 | 606 |
| 314 | 20231030 | 132200 | 1564502900 | 25500 | 25500 | 25500 | 25500 | 60 |
| 315 | 20231030 | 132100 | 1562972900 | 25450 | 25450 | 25450 | 25450 | 1 |
| 316 | 20231030 | 132000 | 1562947450 | 25500 | 25500 | 25500 | 25500 | 104 |
| 317 | 20231030 | 131900 | 1560295450 | 25450 | 25450 | 25450 | 25450 | 29 |
| 318 | 20231030 | 131800 | 1559557400 | 25450 | 25450 | 25450 | 25450 | 1190 |
| 319 | 20231030 | 131700 | 1529271900 | 25450 | 25450 | 25450 | 25450 | 200 |
| 320 | 20231030 | 131600 | 1524181900 | 25400 | 25400 | 25400 | 25400 | 8 |
| 321 | 20231030 | 131500 | 1523978700 | 25450 | 25400 | 25450 | 25400 | 1161 |
| 322 | 20231030 | 131400 | 1494489050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 323 | 20231030 | 131300 | 1494489050 | 25400 | 25350 | 25400 | 25350 | 24 |
| 324 | 20231030 | 131200 | 1493880450 | 25350 | 25350 | 25350 | 25350 | 705 |
| 325 | 20231030 | 131100 | 1476008700 | 25300 | 25350 | 25350 | 25300 | 165 |
| 326 | 20231030 | 131000 | 1471830950 | 25350 | 25350 | 25350 | 25350 | 220 |
| 327 | 20231030 | 130900 | 1466253950 | 25350 | 25350 | 25350 | 25350 | 13 |
| 328 | 20231030 | 130800 | 1465924400 | 25350 | 25350 | 25350 | 25350 | 100 |
| 329 | 20231030 | 130700 | 1463389400 | 25350 | 25350 | 25350 | 25350 | 148 |
| 330 | 20231030 | 130600 | 1459637600 | 25300 | 25300 | 25300 | 25300 | 3 |
| 331 | 20231030 | 130500 | 1459561700 | 25350 | 25350 | 25350 | 25350 | 42 |
| 332 | 20231030 | 130400 | 1458497000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 333 | 20231030 | 130300 | 1458497000 | 25350 | 25350 | 25350 | 25350 | 13 |
| 334 | 20231030 | 130200 | 1458167450 | 25350 | 25350 | 25350 | 25350 | 10 |
| 335 | 20231030 | 130100 | 1457913950 | 25350 | 25300 | 25350 | 25300 | 4 |
| 336 | 20231030 | 130000 | 1457812650 | 25300 | 25300 | 25300 | 25300 | 734 |
| 337 | 20231030 | 125900 | 1439242450 | 25300 | 25300 | 25300 | 25300 | 59 |
| 338 | 20231030 | 125800 | 1437749750 | 25300 | 25300 | 25300 | 25300 | 13 |
| 339 | 20231030 | 125700 | 1437420850 | 25300 | 25300 | 25300 | 25300 | 42 |
| 340 | 20231030 | 125600 | 1436358250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 341 | 20231030 | 125500 | 1436358250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 342 | 20231030 | 125400 | 1436358250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 343 | 20231030 | 125300 | 1436358250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 344 | 20231030 | 125200 | 1436358250 | 25300 | 25300 | 25300 | 25300 | 10 |
| 345 | 20231030 | 125100 | 1436105250 | 25300 | 25300 | 25300 | 25300 | 13 |
| 346 | 20231030 | 125000 | 1435776350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 347 | 20231030 | 124900 | 1435776350 | 25250 | 25250 | 25250 | 25250 | 2 |
| 348 | 20231030 | 124800 | 1435725850 | 25250 | 25250 | 25250 | 25250 | 50 |
| 349 | 20231030 | 124700 | 1434463350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 350 | 20231030 | 124600 | 1434463350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 351 | 20231030 | 124500 | 1434463350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 352 | 20231030 | 124400 | 1434463350 | 25300 | 25300 | 25300 | 25300 | 200 |
| 353 | 20231030 | 124300 | 1429403350 | 25300 | 25300 | 25300 | 25300 | 5 |
| 354 | 20231030 | 124200 | 1429276850 | 25250 | 25250 | 25250 | 25250 | 500 |
| 355 | 20231030 | 124100 | 1416651850 | 25250 | 25300 | 25300 | 25250 | 69 |
| 356 | 20231030 | 124000 | 1414909100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 357 | 20231030 | 123900 | 1414909100 | 25300 | 25300 | 25300 | 25300 | 48 |
| 358 | 20231030 | 123800 | 1413694700 | 25250 | 25300 | 25300 | 25250 | 108 |
| 359 | 20231030 | 123700 | 1410962650 | 25300 | 25300 | 25300 | 25300 | 3 |
| 360 | 20231030 | 123600 | 1410886750 | 25300 | 25300 | 25300 | 25300 | 2 |
| 361 | 20231030 | 123500 | 1410836150 | 25250 | 25250 | 25250 | 25250 | 3 |
| 362 | 20231030 | 123400 | 1410760400 | 25350 | 25350 | 25350 | 25350 | 0 |
| 363 | 20231030 | 123300 | 1410760400 | 25350 | 25300 | 25350 | 25300 | 105 |
| 364 | 20231030 | 123200 | 1408103650 | 25300 | 25300 | 25300 | 25300 | 24 |
| 365 | 20231030 | 123100 | 1407496450 | 25300 | 25300 | 25300 | 25300 | 5 |
| 366 | 20231030 | 123000 | 1407369950 | 25300 | 25300 | 25300 | 25300 | 486 |
| 367 | 20231030 | 122900 | 1395074150 | 25300 | 25300 | 25300 | 25300 | 729 |
| 368 | 20231030 | 122800 | 1376630450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 369 | 20231030 | 122700 | 1376630450 | 25250 | 25250 | 25250 | 25250 | 486 |
| 370 | 20231030 | 122600 | 1364358950 | 25250 | 25250 | 25250 | 25250 | 1 |
| 371 | 20231030 | 122500 | 1364333700 | 25300 | 25300 | 25300 | 25300 | 50 |
| 372 | 20231030 | 122400 | 1363068700 | 25300 | 25300 | 25300 | 25300 | 63 |
| 373 | 20231030 | 122300 | 1361474800 | 25300 | 25300 | 25300 | 25300 | 50 |
| 374 | 20231030 | 122200 | 1360209800 | 25300 | 25300 | 25300 | 25300 | 0 |
| 375 | 20231030 | 122100 | 1360209800 | 25300 | 25300 | 25300 | 25300 | 50 |
| 376 | 20231030 | 122000 | 1358944800 | 25300 | 25300 | 25300 | 25300 | 51 |
| 377 | 20231030 | 121900 | 1357654500 | 25300 | 25300 | 25300 | 25300 | 140 |
| 378 | 20231030 | 121800 | 1354112500 | 25300 | 25300 | 25300 | 25300 | 100 |
| 379 | 20231030 | 121700 | 1351582500 | 25300 | 25300 | 25300 | 25300 | 180 |
| 380 | 20231030 | 121600 | 1347028500 | 25300 | 25250 | 25300 | 25250 | 5 |
| 381 | 20231030 | 121500 | 1346902050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 382 | 20231030 | 121400 | 1346902050 | 25250 | 25250 | 25250 | 25250 | 2 |
| 383 | 20231030 | 121300 | 1346851550 | 25200 | 25200 | 25200 | 25200 | 1 |
| 384 | 20231030 | 121200 | 1346826350 | 25250 | 25250 | 25250 | 25250 | 311 |
| 385 | 20231030 | 121100 | 1338973600 | 25250 | 25250 | 25250 | 25250 | 50 |
| 386 | 20231030 | 121000 | 1337711100 | 25250 | 25250 | 25250 | 25250 | 55 |
| 387 | 20231030 | 120900 | 1336322350 | 25200 | 25200 | 25200 | 25200 | 50 |
| 388 | 20231030 | 120800 | 1335062350 | 25200 | 25200 | 25200 | 25200 | 46 |
| 389 | 20231030 | 120700 | 1333903150 | 25200 | 25250 | 25250 | 25200 | 1525 |
| 390 | 20231030 | 120600 | 1295446900 | 25250 | 25250 | 25250 | 25250 | 475 |
| 391 | 20231030 | 120500 | 1283453150 | 25300 | 25300 | 25300 | 25300 | 100 |
| 392 | 20231030 | 120400 | 1280923150 | 25300 | 25300 | 25300 | 25300 | 68 |
| 393 | 20231030 | 120300 | 1279202750 | 25300 | 25300 | 25300 | 25300 | 99 |
| 394 | 20231030 | 120200 | 1276698050 | 25300 | 25300 | 25300 | 25300 | 2 |
| 395 | 20231030 | 120100 | 1276647450 | 25250 | 25300 | 25300 | 25250 | 109 |
| 396 | 20231030 | 120000 | 1273889800 | 25300 | 25300 | 25300 | 25300 | 1 |
| 397 | 20231030 | 115900 | 1273864500 | 25250 | 25250 | 25250 | 25250 | 124 |
| 398 | 20231030 | 115800 | 1270733500 | 25200 | 25200 | 25200 | 25200 | 335 |
| 399 | 20231030 | 115700 | 1262291500 | 25200 | 25150 | 25200 | 25150 | 59 |
| 400 | 20231030 | 115600 | 1260805100 | 25200 | 25150 | 25200 | 25150 | 61 |
| 401 | 20231030 | 115500 | 1259267950 | 25150 | 25150 | 25150 | 25150 | 1 |
| 402 | 20231030 | 115400 | 1259242800 | 25150 | 25150 | 25150 | 25150 | 2190 |
| 403 | 20231030 | 115300 | 1204164300 | 25150 | 25150 | 25150 | 25150 | 50 |
| 404 | 20231030 | 115200 | 1202906800 | 25150 | 25200 | 25200 | 25150 | 310 |
| 405 | 20231030 | 115100 | 1195107800 | 25200 | 25200 | 25200 | 25200 | 202 |
| 406 | 20231030 | 115000 | 1190017400 | 25200 | 25200 | 25250 | 25200 | 164 |
| 407 | 20231030 | 114900 | 1185883950 | 25200 | 25200 | 25200 | 25200 | 20 |
| 408 | 20231030 | 114800 | 1185379950 | 25200 | 25200 | 25200 | 25200 | 76 |
| 409 | 20231030 | 114700 | 1183464750 | 25200 | 25200 | 25200 | 25200 | 60 |
| 410 | 20231030 | 114600 | 1181952750 | 25150 | 25150 | 25150 | 25150 | 0 |
| 411 | 20231030 | 114500 | 1181952750 | 25150 | 25150 | 25150 | 25150 | 0 |
| 412 | 20231030 | 114400 | 1181952750 | 25150 | 25150 | 25150 | 25150 | 0 |
| 413 | 20231030 | 114300 | 1181952750 | 25150 | 25200 | 25200 | 25150 | 199 |
| 414 | 20231030 | 114200 | 1176939500 | 25200 | 25250 | 25250 | 25200 | 4 |
| 415 | 20231030 | 114100 | 1176838600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 416 | 20231030 | 114000 | 1176838600 | 25200 | 25250 | 25250 | 25200 | 506 |
| 417 | 20231030 | 113900 | 1164087100 | 25200 | 25250 | 25250 | 25200 | 151 |
| 418 | 20231030 | 113800 | 1160274400 | 25250 | 25200 | 25250 | 25200 | 62 |
| 419 | 20231030 | 113700 | 1158711450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 420 | 20231030 | 113600 | 1158711450 | 25200 | 25250 | 25250 | 25200 | 34 |
| 421 | 20231030 | 113500 | 1157853100 | 25250 | 25250 | 25250 | 25250 | 76 |
| 422 | 20231030 | 113400 | 1155934100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 423 | 20231030 | 113300 | 1155934100 | 25200 | 25250 | 25250 | 25200 | 75 |
| 424 | 20231030 | 113200 | 1154041350 | 25250 | 25200 | 25250 | 25200 | 198 |
| 425 | 20231030 | 113100 | 1149051600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 426 | 20231030 | 113000 | 1149051600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 427 | 20231030 | 112900 | 1149051600 | 25200 | 25200 | 25200 | 25200 | 24 |
| 428 | 20231030 | 112800 | 1148446800 | 25200 | 25200 | 25200 | 25200 | 0 |
| 429 | 20231030 | 112700 | 1148446800 | 25200 | 25200 | 25200 | 25200 | 67 |
| 430 | 20231030 | 112600 | 1146758400 | 25200 | 25200 | 25200 | 25200 | 844 |
| 431 | 20231030 | 112500 | 1125489600 | 25200 | 25200 | 25200 | 25200 | 35 |
| 432 | 20231030 | 112400 | 1124607600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 433 | 20231030 | 112300 | 1124607600 | 25200 | 25250 | 25250 | 25200 | 14 |
| 434 | 20231030 | 112200 | 1124254150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 435 | 20231030 | 112100 | 1124254150 | 25200 | 25200 | 25200 | 25200 | 1 |
| 436 | 20231030 | 112000 | 1124228950 | 25200 | 25200 | 25200 | 25200 | 5 |
| 437 | 20231030 | 111900 | 1124102950 | 25200 | 25150 | 25200 | 25150 | 332 |
| 438 | 20231030 | 111800 | 1115738850 | 25100 | 25150 | 25150 | 25100 | 136 |
| 439 | 20231030 | 111700 | 1112318500 | 25200 | 25200 | 25200 | 25200 | 126 |
| 440 | 20231030 | 111600 | 1109143300 | 25150 | 25200 | 25200 | 25150 | 52 |
| 441 | 20231030 | 111500 | 1107833000 | 25200 | 25200 | 25200 | 25200 | 50 |
| 442 | 20231030 | 111400 | 1106573000 | 25200 | 25200 | 25200 | 25200 | 13 |
| 443 | 20231030 | 111300 | 1106245400 | 25150 | 25150 | 25150 | 25150 | 100 |
| 444 | 20231030 | 111200 | 1103730400 | 25150 | 25150 | 25150 | 25150 | 50 |
| 445 | 20231030 | 111100 | 1102472900 | 25150 | 25150 | 25150 | 25150 | 50 |
| 446 | 20231030 | 111000 | 1101215400 | 25150 | 25150 | 25150 | 25150 | 300 |
| 447 | 20231030 | 110900 | 1093670400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 448 | 20231030 | 110800 | 1093670400 | 25150 | 25150 | 25150 | 25150 | 64 |
| 449 | 20231030 | 110700 | 1092060800 | 25150 | 25150 | 25150 | 25150 | 718 |
| 450 | 20231030 | 110600 | 1074003100 | 25150 | 25150 | 25150 | 25150 | 0 |
| 451 | 20231030 | 110500 | 1074003100 | 25150 | 25200 | 25200 | 25150 | 100 |
| 452 | 20231030 | 110400 | 1071486450 | 25200 | 25200 | 25200 | 25200 | 19 |
| 453 | 20231030 | 110300 | 1071007650 | 25150 | 25250 | 25250 | 25150 | 26 |
| 454 | 20231030 | 110200 | 1070353650 | 25200 | 25250 | 25250 | 25200 | 58 |
| 455 | 20231030 | 110100 | 1068891800 | 25250 | 25200 | 25250 | 25200 | 270 |
| 456 | 20231030 | 110000 | 1062084900 | 25200 | 25200 | 25200 | 25200 | 82 |
| 457 | 20231030 | 105900 | 1060018500 | 25200 | 25150 | 25200 | 25150 | 244 |
| 458 | 20231030 | 105800 | 1053878850 | 25150 | 25150 | 25150 | 25150 | 327 |
| 459 | 20231030 | 105700 | 1045654800 | 25150 | 25150 | 25150 | 25150 | 160 |
| 460 | 20231030 | 105600 | 1041630800 | 25150 | 25150 | 25150 | 25150 | 299 |
| 461 | 20231030 | 105500 | 1034110950 | 25150 | 25150 | 25200 | 25150 | 125 |
| 462 | 20231030 | 105400 | 1030966550 | 25150 | 25150 | 25150 | 25150 | 351 |
| 463 | 20231030 | 105300 | 1022138900 | 25150 | 25150 | 25150 | 25150 | 50 |
| 464 | 20231030 | 105200 | 1020881400 | 25150 | 25150 | 25150 | 25150 | 120 |
| 465 | 20231030 | 105100 | 1017863400 | 25150 | 25150 | 25150 | 25150 | 261 |
| 466 | 20231030 | 105000 | 1011299250 | 25150 | 25200 | 25200 | 25150 | 11 |
| 467 | 20231030 | 104900 | 1011022500 | 25150 | 25150 | 25150 | 25150 | 421 |
| 468 | 20231030 | 104800 | 1000434350 | 25150 | 25100 | 25150 | 25100 | 23 |
| 469 | 20231030 | 104700 | 999856400 | 25100 | 25100 | 25100 | 25100 | 0 |
| 470 | 20231030 | 104600 | 999856400 | 25100 | 25100 | 25100 | 25100 | 1 |
| 471 | 20231030 | 104500 | 999831300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 472 | 20231030 | 104400 | 999831300 | 25100 | 25100 | 25100 | 25100 | 234 |
| 473 | 20231030 | 104300 | 993957900 | 25050 | 25050 | 25050 | 25050 | 730 |
| 474 | 20231030 | 104200 | 975671400 | 25000 | 25100 | 25100 | 25000 | 301 |
| 475 | 20231030 | 104100 | 968136400 | 25100 | 25050 | 25100 | 25000 | 197 |
| 476 | 20231030 | 104000 | 963197050 | 25050 | 25050 | 25050 | 25000 | 68 |
| 477 | 20231030 | 103900 | 961496150 | 25000 | 25000 | 25000 | 25000 | 50 |
| 478 | 20231030 | 103800 | 960246150 | 25000 | 25000 | 25000 | 25000 | 214 |
| 479 | 20231030 | 103700 | 954896150 | 25000 | 25050 | 25050 | 25000 | 151 |
| 480 | 20231030 | 103600 | 951118650 | 25050 | 25050 | 25050 | 25050 | 14 |
| 481 | 20231030 | 103500 | 950767950 | 25000 | 25000 | 25000 | 25000 | 6 |
| 482 | 20231030 | 103400 | 950617950 | 25000 | 25000 | 25000 | 25000 | 103 |
| 483 | 20231030 | 103300 | 948042950 | 25000 | 25000 | 25000 | 25000 | 10 |
| 484 | 20231030 | 103200 | 947792950 | 25100 | 25100 | 25100 | 25100 | 2 |
| 485 | 20231030 | 103100 | 947742750 | 25100 | 25050 | 25100 | 25050 | 607 |
| 486 | 20231030 | 103000 | 932536750 | 25050 | 25000 | 25050 | 25000 | 6 |
| 487 | 20231030 | 102900 | 932386700 | 25050 | 25050 | 25050 | 25050 | 6 |
| 488 | 20231030 | 102800 | 932236400 | 25000 | 25000 | 25000 | 25000 | 84 |
| 489 | 20231030 | 102700 | 930136400 | 25000 | 25000 | 25000 | 25000 | 19 |
| 490 | 20231030 | 102600 | 929661400 | 24950 | 24950 | 24950 | 24950 | 126 |
| 491 | 20231030 | 102500 | 926517700 | 24900 | 24900 | 24900 | 24900 | 143 |
| 492 | 20231030 | 102400 | 922957000 | 24850 | 24850 | 24850 | 24850 | 1 |
| 493 | 20231030 | 102300 | 922932150 | 24850 | 24850 | 24850 | 24850 | 155 |
| 494 | 20231030 | 102200 | 919080400 | 24800 | 24850 | 24850 | 24800 | 1422 |
| 495 | 20231030 | 102100 | 883814650 | 24850 | 24850 | 24850 | 24850 | 57 |
| 496 | 20231030 | 102000 | 882398200 | 24850 | 24900 | 24900 | 24850 | 1422 |
| 497 | 20231030 | 101900 | 846990550 | 24950 | 24900 | 24950 | 24900 | 21 |
| 498 | 20231030 | 101800 | 846466650 | 24950 | 24950 | 24950 | 24950 | 146 |
| 499 | 20231030 | 101700 | 842823950 | 25000 | 25000 | 25000 | 25000 | 53 |
| 500 | 20231030 | 101600 | 841498950 | 25000 | 24950 | 25000 | 24950 | 412 |
| 501 | 20231030 | 101500 | 831219300 | 24950 | 25000 | 25000 | 24900 | 1391 |
| 502 | 20231030 | 101400 | 796510550 | 25000 | 25050 | 25100 | 25000 | 839 |
| 503 | 20231030 | 101300 | 775517100 | 25100 | 25100 | 25100 | 25100 | 15 |
| 504 | 20231030 | 101200 | 775140600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 505 | 20231030 | 101100 | 775140600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 506 | 20231030 | 101000 | 775140600 | 25100 | 25100 | 25100 | 25100 | 79 |
| 507 | 20231030 | 100900 | 773157700 | 25150 | 25100 | 25150 | 25100 | 1010 |
| 508 | 20231030 | 100800 | 747763300 | 25100 | 25050 | 25100 | 25050 | 199 |
| 509 | 20231030 | 100700 | 742773350 | 25050 | 25050 | 25050 | 25050 | 310 |
| 510 | 20231030 | 100600 | 735007850 | 25100 | 25100 | 25150 | 25100 | 1173 |
| 511 | 20231030 | 100500 | 705565500 | 25100 | 25100 | 25100 | 25100 | 1080 |
| 512 | 20231030 | 100400 | 678457500 | 25050 | 25050 | 25100 | 25050 | 1086 |
| 513 | 20231030 | 100300 | 651252100 | 25000 | 25000 | 25050 | 25000 | 1057 |
| 514 | 20231030 | 100200 | 624824400 | 25000 | 24850 | 25000 | 24850 | 2263 |
| 515 | 20231030 | 100100 | 568463100 | 24850 | 24850 | 24850 | 24850 | 1403 |
| 516 | 20231030 | 100000 | 533598550 | 24850 | 24900 | 24900 | 24850 | 87 |
| 517 | 20231030 | 095900 | 531436550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 518 | 20231030 | 095800 | 531436550 | 24900 | 24850 | 24900 | 24850 | 286 |
| 519 | 20231030 | 095700 | 524329400 | 24850 | 24850 | 24850 | 24850 | 127 |
| 520 | 20231030 | 095600 | 521173450 | 24800 | 24800 | 24800 | 24800 | 5 |
| 521 | 20231030 | 095500 | 521049450 | 24800 | 24800 | 24800 | 24800 | 5 |
| 522 | 20231030 | 095400 | 520925450 | 24800 | 24850 | 24850 | 24800 | 74 |
| 523 | 20231030 | 095300 | 519090000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 524 | 20231030 | 095200 | 519090000 | 24800 | 24850 | 24850 | 24800 | 2 |
| 525 | 20231030 | 095100 | 519040350 | 24850 | 24850 | 24850 | 24850 | 67 |
| 526 | 20231030 | 095000 | 517375400 | 24900 | 24850 | 24900 | 24850 | 1493 |
| 527 | 20231030 | 094900 | 480274300 | 24800 | 24800 | 24850 | 24750 | 794 |
| 528 | 20231030 | 094800 | 460583100 | 24750 | 24750 | 24750 | 24750 | 521 |
| 529 | 20231030 | 094700 | 447688350 | 24800 | 24800 | 24800 | 24800 | 0 |
| 530 | 20231030 | 094600 | 447688350 | 24800 | 24750 | 24800 | 24700 | 99 |
| 531 | 20231030 | 094500 | 445235800 | 24750 | 24750 | 24800 | 24750 | 103 |
| 532 | 20231030 | 094400 | 442686450 | 24750 | 24700 | 24750 | 24700 | 1162 |
| 533 | 20231030 | 094300 | 413962500 | 24750 | 24700 | 24750 | 24700 | 40 |
| 534 | 20231030 | 094200 | 412973650 | 24750 | 24700 | 24750 | 24700 | 205 |
| 535 | 20231030 | 094100 | 407909900 | 24750 | 24700 | 24750 | 24700 | 142 |
| 536 | 20231030 | 094000 | 404401200 | 24700 | 24700 | 24700 | 24700 | 25 |
| 537 | 20231030 | 093900 | 403783700 | 24700 | 24700 | 24700 | 24700 | 150 |
| 538 | 20231030 | 093800 | 400078700 | 24700 | 24700 | 24700 | 24700 | 10 |
| 539 | 20231030 | 093700 | 399831700 | 24700 | 24700 | 24700 | 24700 | 12 |
| 540 | 20231030 | 093600 | 399535300 | 24700 | 24750 | 24750 | 24650 | 456 |
| 541 | 20231030 | 093500 | 388292050 | 24750 | 24750 | 24750 | 24750 | 2 |
| 542 | 20231030 | 093400 | 388242550 | 24700 | 24700 | 24700 | 24700 | 54 |
| 543 | 20231030 | 093300 | 386908750 | 24750 | 24700 | 24750 | 24700 | 32 |
| 544 | 20231030 | 093200 | 386118300 | 24700 | 24650 | 24700 | 24650 | 23 |
| 545 | 20231030 | 093100 | 385551300 | 24650 | 24650 | 24650 | 24650 | 85 |
| 546 | 20231030 | 093000 | 383456050 | 24550 | 24600 | 24650 | 24550 | 110 |
| 547 | 20231030 | 092900 | 380755100 | 24600 | 24650 | 24650 | 24600 | 139 |
| 548 | 20231030 | 092800 | 377334950 | 24650 | 24600 | 24650 | 24600 | 163 |
| 549 | 20231030 | 092700 | 373325000 | 24650 | 24600 | 24650 | 24600 | 42 |
| 550 | 20231030 | 092600 | 372291700 | 24600 | 24600 | 24600 | 24600 | 20 |
| 551 | 20231030 | 092500 | 371799700 | 24600 | 24600 | 24600 | 24600 | 2 |
| 552 | 20231030 | 092400 | 371750500 | 24650 | 24750 | 24750 | 24600 | 1628 |
| 553 | 20231030 | 092300 | 331568900 | 24750 | 24650 | 24750 | 24650 | 1114 |
| 554 | 20231030 | 092200 | 303997550 | 24700 | 24650 | 24750 | 24650 | 1053 |
| 555 | 20231030 | 092100 | 277968500 | 24650 | 24600 | 24650 | 24600 | 955 |
| 556 | 20231030 | 092000 | 254454050 | 24600 | 24500 | 24600 | 24500 | 578 |
| 557 | 20231030 | 091900 | 240275050 | 24450 | 24400 | 24450 | 24400 | 115 |
| 558 | 20231030 | 091800 | 237466450 | 24450 | 24400 | 24450 | 24400 | 62 |
| 559 | 20231030 | 091700 | 235951200 | 24400 | 24400 | 24400 | 24400 | 100 |
| 560 | 20231030 | 091600 | 233511200 | 24400 | 24400 | 24400 | 24400 | 4 |
| 561 | 20231030 | 091500 | 233413600 | 24400 | 24400 | 24400 | 24400 | 8 |
| 562 | 20231030 | 091400 | 233218400 | 24400 | 24400 | 24400 | 24400 | 12 |
| 563 | 20231030 | 091300 | 232925600 | 24400 | 24400 | 24400 | 24400 | 101 |
| 564 | 20231030 | 091200 | 230461200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 565 | 20231030 | 091100 | 230461200 | 24400 | 24400 | 24400 | 24400 | 29 |
| 566 | 20231030 | 091000 | 229753600 | 24400 | 24400 | 24400 | 24400 | 120 |
| 567 | 20231030 | 090900 | 226825600 | 24400 | 24450 | 24450 | 24400 | 1334 |
| 568 | 20231030 | 090800 | 194229350 | 24500 | 24500 | 24500 | 24500 | 191 |
| 569 | 20231030 | 090700 | 189549850 | 24500 | 24550 | 24550 | 24500 | 728 |
| 570 | 20231030 | 090600 | 171694350 | 24550 | 24600 | 24600 | 24550 | 698 |
| 571 | 20231030 | 090500 | 154557450 | 24550 | 24600 | 24600 | 24550 | 700 |
| 572 | 20231030 | 090400 | 137357450 | 24550 | 24550 | 24550 | 24550 | 251 |
| 573 | 20231030 | 090300 | 131195400 | 24550 | 24600 | 24600 | 24500 | 1334 |
| 574 | 20231030 | 090200 | 98445500 | 24550 | 24650 | 24650 | 24550 | 801 |
| 575 | 20231030 | 090100 | 78751200 | 24600 | 24500 | 24600 | 24500 | 614 |
| 576 | 20231030 | 090000 | 63670700 | 24450 | 24700 | 24750 | 24450 | 2534 |