31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 185200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 410 |
| 3 | 20231030 | 185100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20231030 | 185000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20231030 | 184900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20231030 | 184800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20231030 | 184700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20231030 | 184600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20231030 | 184500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20231030 | 184400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20231030 | 184300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20231030 | 184200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20231030 | 184100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20231030 | 184000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20231030 | 183900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20231030 | 183800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20231030 | 183700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20231030 | 183600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20231030 | 183500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20231030 | 183400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20231030 | 183300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20231030 | 183200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20231030 | 183100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20231030 | 183000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20231030 | 182900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20231030 | 182800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20231030 | 182700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20231030 | 182600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20231030 | 182500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20231030 | 182400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20231030 | 182300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20231030 | 182200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 410 |
| 33 | 20231030 | 182100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20231030 | 182000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20231030 | 181900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20231030 | 181800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20231030 | 181700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20231030 | 181600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20231030 | 181500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20231030 | 181400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20231030 | 181300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20231030 | 181200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20231030 | 181100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20231030 | 181000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20231030 | 180900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20231030 | 180800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20231030 | 180700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20231030 | 180600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20231030 | 180500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20231030 | 180400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20231030 | 180300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20231030 | 180200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20231030 | 180100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20231030 | 180000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20231030 | 175900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20231030 | 175800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20231030 | 175700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20231030 | 175600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20231030 | 175500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20231030 | 175400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20231030 | 175300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20231030 | 175200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 410 |
| 63 | 20231030 | 175100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20231030 | 175000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20231030 | 174900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20231030 | 174800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20231030 | 174700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20231030 | 174600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20231030 | 174500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20231030 | 174400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20231030 | 174300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20231030 | 174200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20231030 | 174100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20231030 | 174000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20231030 | 173900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20231030 | 173800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20231030 | 173700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20231030 | 173600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20231030 | 173500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20231030 | 173400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20231030 | 173300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20231030 | 173200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20231030 | 173100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20231030 | 173000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20231030 | 172900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20231030 | 172800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20231030 | 172700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20231030 | 172600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20231030 | 172500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20231030 | 172400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20231030 | 172300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20231030 | 172200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 410 |
| 93 | 20231030 | 172100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20231030 | 172000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20231030 | 171900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20231030 | 171800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20231030 | 171700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20231030 | 171600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20231030 | 171500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20231030 | 171400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20231030 | 171300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20231030 | 171200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20231030 | 171100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20231030 | 171000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20231030 | 170900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20231030 | 170800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20231030 | 170700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20231030 | 170600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20231030 | 170500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20231030 | 170400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20231030 | 170300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20231030 | 170200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20231030 | 170100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20231030 | 170000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20231030 | 165900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20231030 | 165800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20231030 | 165700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20231030 | 165600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20231030 | 165500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20231030 | 165400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20231030 | 165300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20231030 | 165200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 410 |
| 123 | 20231030 | 165100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20231030 | 165000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20231030 | 164900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20231030 | 164800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20231030 | 164700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20231030 | 164600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20231030 | 164500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20231030 | 164400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20231030 | 164300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20231030 | 164200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20231030 | 164100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20231030 | 164000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20231030 | 163900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20231030 | 163800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20231030 | 163700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20231030 | 163600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20231030 | 163500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20231030 | 163400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20231030 | 163300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20231030 | 163200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20231030 | 163100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20231030 | 163000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20231030 | 162900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20231030 | 162800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20231030 | 162700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20231030 | 162600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20231030 | 162500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20231030 | 162400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20231030 | 162300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20231030 | 162200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 410 |
| 153 | 20231030 | 162100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20231030 | 162000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20231030 | 161900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20231030 | 161800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20231030 | 161700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20231030 | 161600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20231030 | 161500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20231030 | 161400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20231030 | 161300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20231030 | 161200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20231030 | 161100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20231030 | 161000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20231030 | 160900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20231030 | 160800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20231030 | 160700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20231030 | 160600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20231030 | 160500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20231030 | 160400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20231030 | 160300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20231030 | 160200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20231030 | 160100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20231030 | 160000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20231030 | 155900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20231030 | 155800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20231030 | 155700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20231030 | 155600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20231030 | 155500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20231030 | 155400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20231030 | 155300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20231030 | 155200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 410 |
| 183 | 20231030 | 155100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20231030 | 155000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20231030 | 154900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20231030 | 154800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20231030 | 154700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20231030 | 154600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20231030 | 154500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20231030 | 154400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20231030 | 154300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20231030 | 154200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20231030 | 154100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20231030 | 154000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20231030 | 153900 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20231030 | 153800 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20231030 | 153700 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20231030 | 153600 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20231030 | 153500 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20231030 | 153400 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20231030 | 153300 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20231030 | 153200 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20231030 | 153100 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20231030 | 153000 | 3521365700 | 47950 | 47950 | 47950 | 47950 | 410 |
| 205 | 20231030 | 152900 | 3501706200 | 47900 | 47900 | 47900 | 47900 | 0 |
| 206 | 20231030 | 152800 | 3501706200 | 47900 | 47900 | 47900 | 47900 | 0 |
| 207 | 20231030 | 152700 | 3501706200 | 47900 | 47900 | 47900 | 47900 | 0 |
| 208 | 20231030 | 152600 | 3501706200 | 47900 | 47900 | 47900 | 47900 | 0 |
| 209 | 20231030 | 152500 | 3501706200 | 47900 | 47900 | 47900 | 47900 | 0 |
| 210 | 20231030 | 152400 | 3501706200 | 47900 | 47900 | 47900 | 47900 | 0 |
| 211 | 20231030 | 152300 | 3501706200 | 47900 | 47900 | 47900 | 47900 | 0 |
| 212 | 20231030 | 152200 | 3501706200 | 47900 | 47900 | 47900 | 47900 | 0 |
| 213 | 20231030 | 152100 | 3501706200 | 47900 | 47900 | 47900 | 47900 | 0 |
| 214 | 20231030 | 152000 | 3501706200 | 47900 | 47900 | 47900 | 47900 | 0 |
| 215 | 20231030 | 151900 | 3501706200 | 47900 | 47900 | 47900 | 47800 | 128 |
| 216 | 20231030 | 151800 | 3495586000 | 47800 | 47800 | 47800 | 47800 | 33 |
| 217 | 20231030 | 151700 | 3494008600 | 47950 | 47800 | 47950 | 47800 | 7 |
| 218 | 20231030 | 151600 | 3493673100 | 48000 | 47850 | 48000 | 47850 | 18 |
| 219 | 20231030 | 151500 | 3492811650 | 47850 | 47850 | 47850 | 47850 | 5 |
| 220 | 20231030 | 151400 | 3492572400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20231030 | 151300 | 3492572400 | 48000 | 48000 | 48000 | 47850 | 77 |
| 222 | 20231030 | 151200 | 3488884050 | 48000 | 48000 | 48000 | 47900 | 48 |
| 223 | 20231030 | 151100 | 3486582250 | 48000 | 47800 | 48000 | 47800 | 86 |
| 224 | 20231030 | 151000 | 3482467450 | 47750 | 47750 | 47750 | 47700 | 227 |
| 225 | 20231030 | 150900 | 3471628250 | 47750 | 47800 | 47800 | 47750 | 166 |
| 226 | 20231030 | 150800 | 3463700050 | 47800 | 47800 | 47850 | 47800 | 444 |
| 227 | 20231030 | 150700 | 3442475950 | 47800 | 47800 | 47800 | 47750 | 422 |
| 228 | 20231030 | 150600 | 3422305350 | 47800 | 47750 | 47800 | 47750 | 202 |
| 229 | 20231030 | 150500 | 3412650100 | 47750 | 47800 | 47800 | 47750 | 404 |
| 230 | 20231030 | 150400 | 3393342850 | 47800 | 47800 | 47800 | 47750 | 416 |
| 231 | 20231030 | 150300 | 3373464950 | 47800 | 47850 | 47850 | 47800 | 295 |
| 232 | 20231030 | 150200 | 3359362800 | 47800 | 47900 | 47900 | 47800 | 297 |
| 233 | 20231030 | 150100 | 3345159650 | 47850 | 47900 | 47900 | 47850 | 240 |
| 234 | 20231030 | 150000 | 3333669850 | 47900 | 47950 | 48100 | 47850 | 234 |
| 235 | 20231030 | 145900 | 3322449050 | 47950 | 48000 | 48000 | 47800 | 484 |
| 236 | 20231030 | 145800 | 3299278150 | 47950 | 47900 | 47950 | 47800 | 263 |
| 237 | 20231030 | 145700 | 3286693700 | 47900 | 47850 | 47900 | 47800 | 326 |
| 238 | 20231030 | 145600 | 3271095950 | 47800 | 47900 | 48050 | 47800 | 401 |
| 239 | 20231030 | 145500 | 3251882600 | 47950 | 47900 | 48000 | 47900 | 451 |
| 240 | 20231030 | 145400 | 3230268100 | 47900 | 47850 | 47950 | 47850 | 298 |
| 241 | 20231030 | 145300 | 3215996600 | 47850 | 47900 | 47900 | 47800 | 457 |
| 242 | 20231030 | 145200 | 3194128850 | 47900 | 47850 | 47900 | 47800 | 316 |
| 243 | 20231030 | 145100 | 3179009850 | 47850 | 47850 | 47900 | 47800 | 470 |
| 244 | 20231030 | 145000 | 3156524950 | 47800 | 47800 | 47900 | 47800 | 488 |
| 245 | 20231030 | 144900 | 3133178950 | 47800 | 47800 | 47900 | 47800 | 363 |
| 246 | 20231030 | 144800 | 3115809050 | 47850 | 47850 | 47900 | 47800 | 774 |
| 247 | 20231030 | 144700 | 3078753900 | 47800 | 47850 | 48000 | 47800 | 286 |
| 248 | 20231030 | 144600 | 3065072250 | 47850 | 48000 | 48000 | 47800 | 365 |
| 249 | 20231030 | 144500 | 3047598450 | 48000 | 47900 | 48000 | 47850 | 275 |
| 250 | 20231030 | 144400 | 3034425200 | 47900 | 47900 | 48050 | 47850 | 423 |
| 251 | 20231030 | 144300 | 3014143100 | 48000 | 48000 | 48100 | 48000 | 323 |
| 252 | 20231030 | 144200 | 2998627450 | 48000 | 48000 | 48100 | 48000 | 273 |
| 253 | 20231030 | 144100 | 2985513750 | 48000 | 48100 | 48150 | 48000 | 381 |
| 254 | 20231030 | 144000 | 2967207200 | 48100 | 48100 | 48200 | 48100 | 187 |
| 255 | 20231030 | 143900 | 2958206350 | 48150 | 48200 | 48200 | 48100 | 231 |
| 256 | 20231030 | 143800 | 2947083600 | 48200 | 48150 | 48250 | 48100 | 497 |
| 257 | 20231030 | 143700 | 2923137000 | 48200 | 48150 | 48200 | 48050 | 287 |
| 258 | 20231030 | 143600 | 2909329850 | 48100 | 48150 | 48200 | 48100 | 422 |
| 259 | 20231030 | 143500 | 2888998750 | 48150 | 48150 | 48200 | 48100 | 249 |
| 260 | 20231030 | 143400 | 2877004450 | 48200 | 48250 | 48250 | 48150 | 200 |
| 261 | 20231030 | 143300 | 2867361800 | 48250 | 48150 | 48250 | 48150 | 209 |
| 262 | 20231030 | 143200 | 2857290550 | 48100 | 48250 | 48300 | 48050 | 301 |
| 263 | 20231030 | 143100 | 2842792300 | 48300 | 48300 | 48300 | 48200 | 286 |
| 264 | 20231030 | 143000 | 2828991750 | 48300 | 48200 | 48300 | 48150 | 245 |
| 265 | 20231030 | 142900 | 2817176700 | 48200 | 48150 | 48250 | 48150 | 252 |
| 266 | 20231030 | 142800 | 2805025950 | 48200 | 48050 | 48200 | 47950 | 201 |
| 267 | 20231030 | 142700 | 2795364650 | 48050 | 48050 | 48200 | 48000 | 512 |
| 268 | 20231030 | 142600 | 2770715350 | 48050 | 47850 | 48050 | 47800 | 291 |
| 269 | 20231030 | 142500 | 2756772100 | 47900 | 47800 | 47900 | 47800 | 131 |
| 270 | 20231030 | 142400 | 2750507950 | 47900 | 47850 | 47900 | 47800 | 263 |
| 271 | 20231030 | 142300 | 2737924450 | 47900 | 47800 | 47900 | 47800 | 172 |
| 272 | 20231030 | 142200 | 2729693400 | 47850 | 47850 | 47900 | 47800 | 136 |
| 273 | 20231030 | 142100 | 2723187300 | 47900 | 48000 | 48000 | 47900 | 124 |
| 274 | 20231030 | 142000 | 2717241300 | 47850 | 47950 | 48000 | 47800 | 160 |
| 275 | 20231030 | 141900 | 2709580750 | 47950 | 47900 | 48000 | 47850 | 238 |
| 276 | 20231030 | 141800 | 2698181100 | 47900 | 47900 | 48000 | 47800 | 244 |
| 277 | 20231030 | 141700 | 2686491400 | 47900 | 48000 | 48100 | 47900 | 189 |
| 278 | 20231030 | 141600 | 2677415100 | 48000 | 47900 | 48000 | 47900 | 187 |
| 279 | 20231030 | 141500 | 2668448950 | 47850 | 47950 | 47950 | 47800 | 168 |
| 280 | 20231030 | 141400 | 2660408050 | 47950 | 48000 | 48000 | 47850 | 332 |
| 281 | 20231030 | 141300 | 2644507650 | 48200 | 47950 | 48200 | 47950 | 229 |
| 282 | 20231030 | 141200 | 2633500850 | 48000 | 48100 | 48100 | 47900 | 151 |
| 283 | 20231030 | 141100 | 2626249850 | 48050 | 48100 | 48150 | 48050 | 153 |
| 284 | 20231030 | 141000 | 2618888700 | 48150 | 48150 | 48150 | 48100 | 222 |
| 285 | 20231030 | 140900 | 2608203950 | 48150 | 48200 | 48200 | 48100 | 195 |
| 286 | 20231030 | 140800 | 2598817650 | 48150 | 48200 | 48250 | 48100 | 201 |
| 287 | 20231030 | 140700 | 2589135850 | 48250 | 48200 | 48250 | 48100 | 135 |
| 288 | 20231030 | 140600 | 2582633800 | 48200 | 48200 | 48200 | 48150 | 89 |
| 289 | 20231030 | 140500 | 2578346850 | 48250 | 48250 | 48300 | 48250 | 157 |
| 290 | 20231030 | 140400 | 2570771550 | 48250 | 48200 | 48250 | 48200 | 132 |
| 291 | 20231030 | 140300 | 2564405800 | 48200 | 48150 | 48300 | 48150 | 510 |
| 292 | 20231030 | 140200 | 2539805400 | 48200 | 48200 | 48250 | 48150 | 152 |
| 293 | 20231030 | 140100 | 2532478300 | 48250 | 48100 | 48250 | 48100 | 389 |
| 294 | 20231030 | 140000 | 2513733350 | 48100 | 48150 | 48150 | 48000 | 248 |
| 295 | 20231030 | 135900 | 2501799200 | 48150 | 48200 | 48250 | 48100 | 244 |
| 296 | 20231030 | 135800 | 2490049800 | 48200 | 48200 | 48250 | 48200 | 226 |
| 297 | 20231030 | 135700 | 2479151000 | 48200 | 48200 | 48300 | 48200 | 311 |
| 298 | 20231030 | 135600 | 2464146250 | 48200 | 48200 | 48250 | 48200 | 423 |
| 299 | 20231030 | 135500 | 2443751550 | 48300 | 48200 | 48300 | 48150 | 748 |
| 300 | 20231030 | 135400 | 2407681450 | 48150 | 47850 | 48150 | 47850 | 2576 |
| 301 | 20231030 | 135300 | 2283935500 | 47850 | 48000 | 48050 | 47800 | 644 |
| 302 | 20231030 | 135200 | 2253106400 | 48000 | 47900 | 48000 | 47900 | 252 |
| 303 | 20231030 | 135100 | 2241026500 | 48000 | 47750 | 48000 | 47750 | 846 |
| 304 | 20231030 | 135000 | 2200440050 | 47800 | 47700 | 47800 | 47700 | 390 |
| 305 | 20231030 | 134900 | 2181813100 | 47750 | 47650 | 47750 | 47650 | 214 |
| 306 | 20231030 | 134800 | 2171603350 | 47650 | 47650 | 47700 | 47650 | 186 |
| 307 | 20231030 | 134700 | 2162735300 | 47650 | 47700 | 47700 | 47650 | 228 |
| 308 | 20231030 | 134600 | 2151867450 | 47700 | 47650 | 47700 | 47650 | 143 |
| 309 | 20231030 | 134500 | 2145052000 | 47650 | 47700 | 47700 | 47650 | 49 |
| 310 | 20231030 | 134400 | 2142716400 | 47650 | 47700 | 47700 | 47650 | 141 |
| 311 | 20231030 | 134300 | 2135997200 | 47700 | 47650 | 47750 | 47650 | 671 |
| 312 | 20231030 | 134200 | 2103962700 | 47700 | 47650 | 47700 | 47650 | 153 |
| 313 | 20231030 | 134100 | 2096672200 | 47700 | 47650 | 47700 | 47650 | 124 |
| 314 | 20231030 | 134000 | 2090763450 | 47650 | 47650 | 47700 | 47650 | 139 |
| 315 | 20231030 | 133900 | 2084140000 | 47650 | 47650 | 47650 | 47650 | 140 |
| 316 | 20231030 | 133800 | 2077469000 | 47700 | 47650 | 47700 | 47650 | 120 |
| 317 | 20231030 | 133700 | 2071750850 | 47650 | 47700 | 47700 | 47650 | 533 |
| 318 | 20231030 | 133600 | 2046330300 | 47700 | 47700 | 47700 | 47700 | 165 |
| 319 | 20231030 | 133500 | 2038459800 | 47700 | 47650 | 47750 | 47650 | 91 |
| 320 | 20231030 | 133400 | 2034119000 | 47650 | 47650 | 47700 | 47650 | 71 |
| 321 | 20231030 | 133300 | 2030735700 | 47650 | 47700 | 47750 | 47650 | 294 |
| 322 | 20231030 | 133200 | 2016712250 | 47700 | 47700 | 47750 | 47700 | 125 |
| 323 | 20231030 | 133100 | 2010749600 | 47700 | 47700 | 47750 | 47700 | 43 |
| 324 | 20231030 | 133000 | 2008698400 | 47700 | 47700 | 47700 | 47700 | 102 |
| 325 | 20231030 | 132900 | 2003833000 | 47650 | 47700 | 47750 | 47650 | 273 |
| 326 | 20231030 | 132800 | 1990814950 | 47700 | 47700 | 47750 | 47700 | 104 |
| 327 | 20231030 | 132700 | 1985854000 | 47700 | 47700 | 47700 | 47700 | 112 |
| 328 | 20231030 | 132600 | 1980511600 | 47700 | 47700 | 47750 | 47700 | 149 |
| 329 | 20231030 | 132500 | 1973403900 | 47700 | 47700 | 47750 | 47700 | 119 |
| 330 | 20231030 | 132400 | 1967727500 | 47700 | 47700 | 47750 | 47700 | 198 |
| 331 | 20231030 | 132300 | 1958282400 | 47700 | 47700 | 47750 | 47700 | 81 |
| 332 | 20231030 | 132200 | 1954418550 | 47700 | 47850 | 47850 | 47700 | 235 |
| 333 | 20231030 | 132100 | 1943198850 | 47800 | 47850 | 47850 | 47800 | 110 |
| 334 | 20231030 | 132000 | 1937940750 | 47850 | 47900 | 47900 | 47850 | 258 |
| 335 | 20231030 | 131900 | 1925585250 | 47900 | 47850 | 47950 | 47800 | 602 |
| 336 | 20231030 | 131800 | 1896751500 | 47800 | 47700 | 47800 | 47700 | 368 |
| 337 | 20231030 | 131700 | 1879176200 | 47700 | 47650 | 47700 | 47650 | 184 |
| 338 | 20231030 | 131600 | 1870403900 | 47650 | 47650 | 47650 | 47650 | 102 |
| 339 | 20231030 | 131500 | 1865543600 | 47700 | 47700 | 47700 | 47650 | 212 |
| 340 | 20231030 | 131400 | 1855437600 | 47700 | 47700 | 47750 | 47700 | 93 |
| 341 | 20231030 | 131300 | 1851001350 | 47700 | 47600 | 47700 | 47600 | 1226 |
| 342 | 20231030 | 131200 | 1792577050 | 47600 | 47600 | 47650 | 47600 | 204 |
| 343 | 20231030 | 131100 | 1782866500 | 47600 | 47600 | 47650 | 47600 | 170 |
| 344 | 20231030 | 131000 | 1774774400 | 47600 | 47600 | 47600 | 47600 | 90 |
| 345 | 20231030 | 130900 | 1770490400 | 47600 | 47600 | 47650 | 47600 | 182 |
| 346 | 20231030 | 130800 | 1761827050 | 47600 | 47600 | 47650 | 47600 | 95 |
| 347 | 20231030 | 130700 | 1757304900 | 47600 | 47600 | 47650 | 47600 | 109 |
| 348 | 20231030 | 130600 | 1752116400 | 47600 | 47600 | 47650 | 47600 | 182 |
| 349 | 20231030 | 130500 | 1743453050 | 47600 | 47600 | 47650 | 47600 | 227 |
| 350 | 20231030 | 130400 | 1732642750 | 47600 | 47600 | 47600 | 47600 | 116 |
| 351 | 20231030 | 130300 | 1727121150 | 47600 | 47600 | 47650 | 47600 | 142 |
| 352 | 20231030 | 130200 | 1720361800 | 47600 | 47600 | 47650 | 47600 | 310 |
| 353 | 20231030 | 130100 | 1705605650 | 47600 | 47600 | 47600 | 47600 | 92 |
| 354 | 20231030 | 130000 | 1701226450 | 47600 | 47600 | 47650 | 47600 | 120 |
| 355 | 20231030 | 125900 | 1695514350 | 47600 | 47600 | 47650 | 47600 | 104 |
| 356 | 20231030 | 125800 | 1690563800 | 47600 | 47600 | 47650 | 47600 | 127 |
| 357 | 20231030 | 125700 | 1684518400 | 47600 | 47600 | 47650 | 47600 | 171 |
| 358 | 20231030 | 125600 | 1676378650 | 47600 | 47600 | 47650 | 47600 | 66 |
| 359 | 20231030 | 125500 | 1673236950 | 47600 | 47650 | 47650 | 47600 | 101 |
| 360 | 20231030 | 125400 | 1668429300 | 47600 | 47600 | 47650 | 47600 | 119 |
| 361 | 20231030 | 125300 | 1662764750 | 47600 | 47650 | 47650 | 47600 | 73 |
| 362 | 20231030 | 125200 | 1659288900 | 47700 | 47650 | 47700 | 47650 | 95 |
| 363 | 20231030 | 125100 | 1654762000 | 47650 | 47600 | 47650 | 47600 | 344 |
| 364 | 20231030 | 125000 | 1638373050 | 47600 | 47600 | 47600 | 47600 | 88 |
| 365 | 20231030 | 124900 | 1634184250 | 47600 | 47600 | 47650 | 47600 | 68 |
| 366 | 20231030 | 124800 | 1630947350 | 47600 | 47600 | 47650 | 47600 | 207 |
| 367 | 20231030 | 124700 | 1621093500 | 47600 | 47600 | 47650 | 47600 | 310 |
| 368 | 20231030 | 124600 | 1606327450 | 47650 | 47600 | 47650 | 47550 | 1164 |
| 369 | 20231030 | 124500 | 1550924650 | 47600 | 47600 | 47650 | 47600 | 105 |
| 370 | 20231030 | 124400 | 1545926550 | 47600 | 47600 | 47600 | 47600 | 276 |
| 371 | 20231030 | 124300 | 1532788950 | 47600 | 47600 | 47650 | 47600 | 94 |
| 372 | 20231030 | 124200 | 1528314400 | 47600 | 47500 | 47600 | 47450 | 373 |
| 373 | 20231030 | 124100 | 1510570850 | 47500 | 47550 | 47550 | 47500 | 161 |
| 374 | 20231030 | 124000 | 1502923300 | 47550 | 47550 | 47550 | 47500 | 53 |
| 375 | 20231030 | 123900 | 1500404650 | 47550 | 47600 | 47650 | 47550 | 179 |
| 376 | 20231030 | 123800 | 1491884250 | 47600 | 47600 | 47650 | 47600 | 152 |
| 377 | 20231030 | 123700 | 1484648100 | 47600 | 47600 | 47650 | 47600 | 71 |
| 378 | 20231030 | 123600 | 1481268350 | 47600 | 47600 | 47650 | 47600 | 106 |
| 379 | 20231030 | 123500 | 1476222450 | 47600 | 47600 | 47600 | 47600 | 137 |
| 380 | 20231030 | 123400 | 1469701250 | 47600 | 47600 | 47650 | 47600 | 133 |
| 381 | 20231030 | 123300 | 1463370300 | 47600 | 47650 | 47650 | 47600 | 99 |
| 382 | 20231030 | 123200 | 1458657750 | 47600 | 47600 | 47600 | 47600 | 19 |
| 383 | 20231030 | 123100 | 1457753350 | 47600 | 47600 | 47650 | 47600 | 153 |
| 384 | 20231030 | 123000 | 1450470400 | 47600 | 47650 | 47650 | 47600 | 206 |
| 385 | 20231030 | 122900 | 1440659700 | 47600 | 47600 | 47600 | 47600 | 61 |
| 386 | 20231030 | 122800 | 1437756100 | 47650 | 47600 | 47650 | 47600 | 27 |
| 387 | 20231030 | 122700 | 1436470650 | 47600 | 47600 | 47600 | 47600 | 83 |
| 388 | 20231030 | 122600 | 1432519850 | 47650 | 47600 | 47650 | 47600 | 143 |
| 389 | 20231030 | 122500 | 1425712800 | 47600 | 47600 | 47650 | 47600 | 14 |
| 390 | 20231030 | 122400 | 1425046300 | 47600 | 47600 | 47600 | 47600 | 52 |
| 391 | 20231030 | 122300 | 1422571100 | 47650 | 47600 | 47650 | 47600 | 65 |
| 392 | 20231030 | 122200 | 1419475950 | 47600 | 47600 | 47650 | 47600 | 61 |
| 393 | 20231030 | 122100 | 1416572200 | 47600 | 47600 | 47600 | 47600 | 122 |
| 394 | 20231030 | 122000 | 1410765000 | 47600 | 47600 | 47650 | 47600 | 41 |
| 395 | 20231030 | 121900 | 1408813300 | 47600 | 47600 | 47650 | 47600 | 61 |
| 396 | 20231030 | 121800 | 1405909400 | 47600 | 47600 | 47600 | 47600 | 396 |
| 397 | 20231030 | 121700 | 1387059800 | 47600 | 47600 | 47650 | 47600 | 58 |
| 398 | 20231030 | 121600 | 1384298850 | 47600 | 47650 | 47650 | 47600 | 121 |
| 399 | 20231030 | 121500 | 1378539150 | 47600 | 47600 | 47600 | 47600 | 46 |
| 400 | 20231030 | 121400 | 1376349550 | 47600 | 47600 | 47650 | 47600 | 211 |
| 401 | 20231030 | 121300 | 1366298000 | 47600 | 47650 | 47650 | 47600 | 18 |
| 402 | 20231030 | 121200 | 1365441050 | 47600 | 47600 | 47600 | 47600 | 269 |
| 403 | 20231030 | 121100 | 1352636650 | 47600 | 47600 | 47650 | 47600 | 136 |
| 404 | 20231030 | 121000 | 1346161100 | 47600 | 47600 | 47650 | 47600 | 44 |
| 405 | 20231030 | 120900 | 1344066600 | 47600 | 47500 | 47600 | 47500 | 413 |
| 406 | 20231030 | 120800 | 1324410350 | 47500 | 47600 | 47600 | 47500 | 861 |
| 407 | 20231030 | 120700 | 1283503450 | 47600 | 47650 | 47650 | 47600 | 211 |
| 408 | 20231030 | 120600 | 1273459700 | 47600 | 47600 | 47600 | 47600 | 15 |
| 409 | 20231030 | 120500 | 1272745700 | 47600 | 47650 | 47650 | 47600 | 25 |
| 410 | 20231030 | 120400 | 1271555500 | 47600 | 47650 | 47650 | 47600 | 344 |
| 411 | 20231030 | 120300 | 1255180950 | 47600 | 47600 | 47600 | 47600 | 134 |
| 412 | 20231030 | 120200 | 1248802550 | 47600 | 47600 | 47650 | 47600 | 101 |
| 413 | 20231030 | 120100 | 1243994800 | 47600 | 47600 | 47600 | 47600 | 22 |
| 414 | 20231030 | 120000 | 1242947600 | 47650 | 47700 | 47700 | 47650 | 81 |
| 415 | 20231030 | 115900 | 1239085950 | 47650 | 47650 | 47700 | 47650 | 82 |
| 416 | 20231030 | 115800 | 1235178500 | 47700 | 47700 | 47700 | 47700 | 76 |
| 417 | 20231030 | 115700 | 1231553300 | 47700 | 47600 | 47750 | 47600 | 80 |
| 418 | 20231030 | 115600 | 1227741500 | 47600 | 47650 | 47650 | 47600 | 69 |
| 419 | 20231030 | 115500 | 1224456400 | 47700 | 47650 | 47700 | 47600 | 39 |
| 420 | 20231030 | 115400 | 1222597500 | 47600 | 47600 | 47650 | 47600 | 97 |
| 421 | 20231030 | 115300 | 1217980200 | 47650 | 47650 | 47750 | 47650 | 69 |
| 422 | 20231030 | 115200 | 1214689050 | 47650 | 47650 | 47650 | 47650 | 75 |
| 423 | 20231030 | 115100 | 1211115300 | 47700 | 47700 | 47700 | 47650 | 21 |
| 424 | 20231030 | 115000 | 1210114100 | 47750 | 47600 | 47800 | 47600 | 205 |
| 425 | 20231030 | 114900 | 1200335800 | 47600 | 47600 | 47650 | 47600 | 211 |
| 426 | 20231030 | 114800 | 1190292000 | 47600 | 47600 | 47650 | 47600 | 220 |
| 427 | 20231030 | 114700 | 1179817850 | 47600 | 47600 | 47650 | 47600 | 43 |
| 428 | 20231030 | 114600 | 1177770850 | 47650 | 47650 | 47700 | 47650 | 42 |
| 429 | 20231030 | 114500 | 1175768550 | 47600 | 47650 | 47650 | 47600 | 96 |
| 430 | 20231030 | 114400 | 1171198800 | 47600 | 47650 | 47700 | 47600 | 104 |
| 431 | 20231030 | 114300 | 1166245250 | 47600 | 47600 | 47600 | 47600 | 28 |
| 432 | 20231030 | 114200 | 1164912450 | 47600 | 47600 | 47650 | 47600 | 34 |
| 433 | 20231030 | 114100 | 1163293750 | 47650 | 47600 | 47650 | 47600 | 132 |
| 434 | 20231030 | 114000 | 1157008450 | 47600 | 47600 | 47600 | 47600 | 94 |
| 435 | 20231030 | 113900 | 1152534050 | 47650 | 47600 | 47700 | 47600 | 69 |
| 436 | 20231030 | 113800 | 1149245750 | 47650 | 47650 | 47650 | 47650 | 15 |
| 437 | 20231030 | 113700 | 1148531000 | 47700 | 47650 | 47700 | 47600 | 55 |
| 438 | 20231030 | 113600 | 1145911400 | 47600 | 47600 | 47650 | 47600 | 142 |
| 439 | 20231030 | 113500 | 1139152050 | 47650 | 47700 | 47700 | 47650 | 27 |
| 440 | 20231030 | 113400 | 1137864500 | 47700 | 47600 | 47700 | 47600 | 33 |
| 441 | 20231030 | 113300 | 1136292550 | 47600 | 47650 | 47650 | 47600 | 86 |
| 442 | 20231030 | 113200 | 1132198000 | 47700 | 47600 | 47750 | 47600 | 38 |
| 443 | 20231030 | 113100 | 1130386850 | 47650 | 47650 | 47700 | 47650 | 107 |
| 444 | 20231030 | 113000 | 1125288150 | 47650 | 47700 | 47700 | 47650 | 38 |
| 445 | 20231030 | 112900 | 1123476350 | 47600 | 47650 | 47650 | 47600 | 307 |
| 446 | 20231030 | 112800 | 1108860400 | 47650 | 47650 | 47700 | 47650 | 120 |
| 447 | 20231030 | 112700 | 1103140200 | 47600 | 47700 | 47700 | 47600 | 47 |
| 448 | 20231030 | 112600 | 1100901600 | 47650 | 47700 | 47700 | 47600 | 77 |
| 449 | 20231030 | 112500 | 1097232150 | 47700 | 47650 | 47700 | 47600 | 44 |
| 450 | 20231030 | 112400 | 1095136500 | 47650 | 47700 | 47700 | 47650 | 18 |
| 451 | 20231030 | 112300 | 1094278650 | 47650 | 47600 | 47700 | 47600 | 62 |
| 452 | 20231030 | 112200 | 1091324050 | 47600 | 47600 | 47650 | 47600 | 229 |
| 453 | 20231030 | 112100 | 1080423500 | 47650 | 47650 | 47650 | 47600 | 96 |
| 454 | 20231030 | 112000 | 1075851300 | 47600 | 47600 | 47600 | 47600 | 38 |
| 455 | 20231030 | 111900 | 1074042500 | 47600 | 47700 | 47700 | 47600 | 31 |
| 456 | 20231030 | 111800 | 1072564550 | 47650 | 47650 | 47650 | 47600 | 123 |
| 457 | 20231030 | 111700 | 1066708450 | 47600 | 47650 | 47650 | 47600 | 50 |
| 458 | 20231030 | 111600 | 1064327700 | 47650 | 47600 | 47650 | 47600 | 45 |
| 459 | 20231030 | 111500 | 1062184300 | 47600 | 47600 | 47600 | 47550 | 121 |
| 460 | 20231030 | 111400 | 1056428250 | 47600 | 47500 | 47650 | 47500 | 90 |
| 461 | 20231030 | 111300 | 1052146050 | 47500 | 47600 | 47600 | 47500 | 130 |
| 462 | 20231030 | 111200 | 1045970500 | 47550 | 47500 | 47600 | 47500 | 57 |
| 463 | 20231030 | 111100 | 1043259600 | 47550 | 47550 | 47550 | 47500 | 44 |
| 464 | 20231030 | 111000 | 1041167800 | 47600 | 47650 | 47650 | 47600 | 35 |
| 465 | 20231030 | 110900 | 1039500800 | 47600 | 47550 | 47600 | 47550 | 250 |
| 466 | 20231030 | 110800 | 1027612200 | 47550 | 47600 | 47600 | 47550 | 34 |
| 467 | 20231030 | 110700 | 1025994850 | 47650 | 47550 | 47650 | 47550 | 67 |
| 468 | 20231030 | 110600 | 1022805900 | 47550 | 47600 | 47600 | 47550 | 61 |
| 469 | 20231030 | 110500 | 1019904650 | 47600 | 47600 | 47650 | 47600 | 47 |
| 470 | 20231030 | 110400 | 1017666250 | 47600 | 47650 | 47650 | 47600 | 112 |
| 471 | 20231030 | 110300 | 1012334900 | 47600 | 47650 | 47700 | 47600 | 68 |
| 472 | 20231030 | 110200 | 1009093500 | 47650 | 47650 | 47650 | 47600 | 87 |
| 473 | 20231030 | 110100 | 1004951150 | 47650 | 47700 | 47700 | 47650 | 4 |
| 474 | 20231030 | 110000 | 1004760400 | 47700 | 47650 | 47700 | 47600 | 116 |
| 475 | 20231030 | 105900 | 999233600 | 47650 | 47650 | 47700 | 47650 | 64 |
| 476 | 20231030 | 105800 | 996183900 | 47700 | 47700 | 47750 | 47650 | 57 |
| 477 | 20231030 | 105700 | 993464650 | 47650 | 47700 | 47700 | 47650 | 21 |
| 478 | 20231030 | 105600 | 992463350 | 47700 | 47700 | 47750 | 47650 | 55 |
| 479 | 20231030 | 105500 | 989840600 | 47700 | 47800 | 47800 | 47700 | 139 |
| 480 | 20231030 | 105400 | 983209700 | 47750 | 47800 | 47850 | 47750 | 93 |
| 481 | 20231030 | 105300 | 978766850 | 47750 | 47750 | 47750 | 47700 | 28 |
| 482 | 20231030 | 105200 | 977430500 | 47800 | 47800 | 47800 | 47700 | 82 |
| 483 | 20231030 | 105100 | 973515200 | 47750 | 47700 | 47750 | 47700 | 204 |
| 484 | 20231030 | 105000 | 963777400 | 47700 | 47700 | 47750 | 47700 | 70 |
| 485 | 20231030 | 104900 | 960438200 | 47700 | 47750 | 47750 | 47700 | 58 |
| 486 | 20231030 | 104800 | 957669450 | 47700 | 47800 | 47800 | 47650 | 82 |
| 487 | 20231030 | 104700 | 953755950 | 47800 | 47800 | 47850 | 47800 | 34 |
| 488 | 20231030 | 104600 | 952130600 | 47800 | 47750 | 47800 | 47700 | 120 |
| 489 | 20231030 | 104500 | 946405950 | 47750 | 47800 | 47800 | 47750 | 63 |
| 490 | 20231030 | 104400 | 943395550 | 47750 | 47650 | 47750 | 47650 | 66 |
| 491 | 20231030 | 104300 | 940246850 | 47650 | 47700 | 47700 | 47650 | 44 |
| 492 | 20231030 | 104200 | 938150150 | 47700 | 47550 | 47750 | 47550 | 121 |
| 493 | 20231030 | 104100 | 932391750 | 47550 | 47650 | 47650 | 47550 | 73 |
| 494 | 20231030 | 104000 | 928917000 | 47700 | 47550 | 47700 | 47550 | 48 |
| 495 | 20231030 | 103900 | 926629400 | 47550 | 47550 | 47600 | 47550 | 59 |
| 496 | 20231030 | 103800 | 923823850 | 47550 | 47600 | 47700 | 47550 | 60 |
| 497 | 20231030 | 103700 | 920964750 | 47600 | 47600 | 47600 | 47600 | 148 |
| 498 | 20231030 | 103600 | 913919950 | 47650 | 47700 | 47700 | 47650 | 31 |
| 499 | 20231030 | 103500 | 912442150 | 47700 | 47800 | 47800 | 47650 | 62 |
| 500 | 20231030 | 103400 | 909486250 | 47850 | 47700 | 48050 | 47700 | 832 |
| 501 | 20231030 | 103300 | 869567250 | 47650 | 47750 | 47750 | 47650 | 89 |
| 502 | 20231030 | 103200 | 865321950 | 47700 | 47550 | 47800 | 47550 | 716 |
| 503 | 20231030 | 103100 | 831233300 | 47600 | 47600 | 47600 | 47550 | 105 |
| 504 | 20231030 | 103000 | 826236500 | 47550 | 47350 | 47550 | 47350 | 58 |
| 505 | 20231030 | 102900 | 823486950 | 47400 | 47300 | 47450 | 47300 | 296 |
| 506 | 20231030 | 102800 | 809477050 | 47250 | 47300 | 47300 | 47250 | 34 |
| 507 | 20231030 | 102700 | 807869500 | 47300 | 47500 | 47500 | 47300 | 73 |
| 508 | 20231030 | 102600 | 804407400 | 47500 | 47450 | 47500 | 47450 | 122 |
| 509 | 20231030 | 102500 | 798615950 | 47500 | 47500 | 47500 | 47500 | 12 |
| 510 | 20231030 | 102400 | 798045950 | 47550 | 47350 | 47600 | 47350 | 367 |
| 511 | 20231030 | 102300 | 780625700 | 47450 | 47550 | 47550 | 47450 | 44 |
| 512 | 20231030 | 102200 | 778535750 | 47600 | 47550 | 47800 | 47550 | 115 |
| 513 | 20231030 | 102100 | 773059850 | 47600 | 47600 | 47650 | 47450 | 287 |
| 514 | 20231030 | 102000 | 759403750 | 47850 | 47350 | 47850 | 47250 | 1166 |
| 515 | 20231030 | 101900 | 703858100 | 47300 | 47350 | 47350 | 47300 | 30 |
| 516 | 20231030 | 101800 | 702438650 | 47350 | 47400 | 47400 | 47300 | 62 |
| 517 | 20231030 | 101700 | 699502700 | 47400 | 47550 | 47550 | 47400 | 205 |
| 518 | 20231030 | 101600 | 689763400 | 47550 | 47550 | 47550 | 47500 | 109 |
| 519 | 20231030 | 101500 | 684581450 | 47500 | 47450 | 47500 | 47450 | 106 |
| 520 | 20231030 | 101400 | 679547600 | 47550 | 47550 | 47600 | 47500 | 441 |
| 521 | 20231030 | 101300 | 658586800 | 47600 | 47750 | 47850 | 47600 | 310 |
| 522 | 20231030 | 101200 | 643791750 | 47750 | 48000 | 48050 | 47750 | 1841 |
| 523 | 20231030 | 101100 | 555437000 | 48000 | 48000 | 48050 | 48000 | 271 |
| 524 | 20231030 | 101000 | 542428450 | 48050 | 48000 | 48050 | 48000 | 237 |
| 525 | 20231030 | 100900 | 531049900 | 48050 | 48050 | 48050 | 48050 | 170 |
| 526 | 20231030 | 100800 | 522881400 | 48050 | 48050 | 48050 | 48000 | 185 |
| 527 | 20231030 | 100700 | 513996450 | 48100 | 48050 | 48150 | 48050 | 104 |
| 528 | 20231030 | 100600 | 508994050 | 48050 | 48050 | 48050 | 48000 | 1243 |
| 529 | 20231030 | 100500 | 449321000 | 48100 | 47600 | 48200 | 47600 | 1949 |
| 530 | 20231030 | 100400 | 355799800 | 47600 | 47650 | 47800 | 47600 | 225 |
| 531 | 20231030 | 100300 | 345066850 | 47650 | 47700 | 47700 | 47650 | 12 |
| 532 | 20231030 | 100200 | 344494500 | 47700 | 47400 | 47700 | 47400 | 557 |
| 533 | 20231030 | 100100 | 317958550 | 47400 | 47400 | 47400 | 47350 | 129 |
| 534 | 20231030 | 100000 | 311848650 | 47400 | 47400 | 47500 | 47350 | 214 |
| 535 | 20231030 | 095900 | 301689550 | 47450 | 47350 | 47450 | 47350 | 84 |
| 536 | 20231030 | 095800 | 297705850 | 47400 | 47450 | 47450 | 47400 | 34 |
| 537 | 20231030 | 095700 | 296092650 | 47450 | 47350 | 47500 | 47350 | 289 |
| 538 | 20231030 | 095600 | 282380400 | 47400 | 47300 | 47400 | 47300 | 256 |
| 539 | 20231030 | 095500 | 270257950 | 47300 | 47250 | 47300 | 47250 | 26 |
| 540 | 20231030 | 095400 | 269029400 | 47200 | 47200 | 47200 | 47200 | 48 |
| 541 | 20231030 | 095300 | 266763800 | 47200 | 47200 | 47200 | 47150 | 25 |
| 542 | 20231030 | 095200 | 265584050 | 47200 | 47300 | 47300 | 47200 | 62 |
| 543 | 20231030 | 095100 | 262655850 | 47300 | 47350 | 47350 | 47300 | 45 |
| 544 | 20231030 | 095000 | 260525900 | 47350 | 47250 | 47400 | 47250 | 378 |
| 545 | 20231030 | 094900 | 242632800 | 47250 | 47300 | 47300 | 47250 | 17 |
| 546 | 20231030 | 094800 | 241829450 | 47300 | 46900 | 47300 | 46900 | 659 |
| 547 | 20231030 | 094700 | 210755600 | 46850 | 46850 | 46900 | 46850 | 21 |
| 548 | 20231030 | 094600 | 209771150 | 46900 | 46950 | 46950 | 46900 | 13 |
| 549 | 20231030 | 094500 | 209160850 | 46900 | 46900 | 46900 | 46900 | 10 |
| 550 | 20231030 | 094400 | 208691850 | 46900 | 46900 | 46950 | 46900 | 18 |
| 551 | 20231030 | 094300 | 207847450 | 46850 | 46950 | 46950 | 46850 | 67 |
| 552 | 20231030 | 094200 | 204704100 | 47000 | 46950 | 47000 | 46950 | 11 |
| 553 | 20231030 | 094100 | 204187150 | 46850 | 47050 | 47050 | 46850 | 46 |
| 554 | 20231030 | 094000 | 202026400 | 47050 | 47050 | 47100 | 47050 | 5 |
| 555 | 20231030 | 093900 | 201791050 | 47050 | 47050 | 47050 | 47050 | 14 |
| 556 | 20231030 | 093800 | 201132350 | 47000 | 46950 | 47000 | 46950 | 46 |
| 557 | 20231030 | 093700 | 198970400 | 47000 | 46950 | 47000 | 46950 | 40 |
| 558 | 20231030 | 093600 | 197091800 | 47000 | 47100 | 47100 | 47000 | 39 |
| 559 | 20231030 | 093500 | 195257600 | 47050 | 47050 | 47100 | 47000 | 28 |
| 560 | 20231030 | 093400 | 193940000 | 47150 | 47100 | 47150 | 47000 | 36 |
| 561 | 20231030 | 093300 | 192244550 | 47000 | 46850 | 47150 | 46850 | 125 |
| 562 | 20231030 | 093200 | 186361600 | 46850 | 46850 | 46850 | 46850 | 11 |
| 563 | 20231030 | 093100 | 185846250 | 46800 | 46800 | 46800 | 46800 | 1 |
| 564 | 20231030 | 093000 | 185799450 | 46700 | 46650 | 46700 | 46650 | 67 |
| 565 | 20231030 | 092900 | 182670800 | 46700 | 46700 | 46700 | 46700 | 0 |
| 566 | 20231030 | 092800 | 182670800 | 46700 | 46700 | 46700 | 46700 | 15 |
| 567 | 20231030 | 092700 | 181970300 | 46700 | 46700 | 46700 | 46700 | 3 |
| 568 | 20231030 | 092600 | 181830200 | 46700 | 46750 | 46750 | 46700 | 44 |
| 569 | 20231030 | 092500 | 179773900 | 46800 | 46900 | 46900 | 46800 | 84 |
| 570 | 20231030 | 092400 | 175839200 | 46900 | 46900 | 46900 | 46850 | 119 |
| 571 | 20231030 | 092300 | 170258850 | 46950 | 46950 | 46950 | 46950 | 11 |
| 572 | 20231030 | 092200 | 169742400 | 47000 | 46850 | 47000 | 46850 | 62 |
| 573 | 20231030 | 092100 | 166835000 | 46850 | 47000 | 47000 | 46850 | 153 |
| 574 | 20231030 | 092000 | 159657250 | 47000 | 47100 | 47150 | 47000 | 227 |
| 575 | 20231030 | 091900 | 148965750 | 47050 | 47050 | 47050 | 47000 | 13 |
| 576 | 20231030 | 091800 | 148354150 | 47000 | 46900 | 47000 | 46900 | 45 |
| 577 | 20231030 | 091700 | 146240750 | 46800 | 46400 | 46800 | 46400 | 527 |
| 578 | 20231030 | 091600 | 121674400 | 46300 | 46300 | 46300 | 46300 | 0 |
| 579 | 20231030 | 091500 | 121674400 | 46300 | 46300 | 46300 | 46300 | 10 |
| 580 | 20231030 | 091400 | 121211400 | 46300 | 46300 | 46300 | 46300 | 115 |
| 581 | 20231030 | 091300 | 115886900 | 46100 | 46200 | 46200 | 46100 | 565 |
| 582 | 20231030 | 091200 | 89826650 | 46250 | 46250 | 46250 | 46250 | 8 |
| 583 | 20231030 | 091100 | 89456650 | 46200 | 46250 | 46250 | 46200 | 199 |
| 584 | 20231030 | 091000 | 80254050 | 46300 | 46400 | 46400 | 46300 | 411 |
| 585 | 20231030 | 090900 | 61206250 | 46450 | 46450 | 46450 | 46450 | 146 |
| 586 | 20231030 | 090800 | 54424550 | 46450 | 46500 | 46500 | 46450 | 148 |
| 587 | 20231030 | 090700 | 47544650 | 46500 | 46500 | 46500 | 46500 | 7 |
| 588 | 20231030 | 090600 | 47219150 | 46500 | 46500 | 46550 | 46500 | 15 |
| 589 | 20231030 | 090500 | 46521050 | 46500 | 46500 | 46500 | 46500 | 8 |
| 590 | 20231030 | 090400 | 46149050 | 46500 | 46500 | 46500 | 46500 | 0 |
| 591 | 20231030 | 090300 | 46149050 | 46500 | 46600 | 46650 | 46500 | 403 |
| 592 | 20231030 | 090200 | 27363950 | 46650 | 46350 | 46650 | 46350 | 101 |
| 593 | 20231030 | 090100 | 22657500 | 46300 | 46300 | 46300 | 46250 | 91 |
| 594 | 20231030 | 090000 | 18444700 | 46350 | 46600 | 46600 | 46350 | 396 |