32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 190600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 14341 |
| 3 | 20231030 | 190500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20231030 | 190400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20231030 | 190300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20231030 | 190200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20231030 | 190100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20231030 | 190000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20231030 | 185900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20231030 | 185800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20231030 | 185700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20231030 | 185600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20231030 | 185500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20231030 | 185400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20231030 | 185300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20231030 | 185200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20231030 | 185100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20231030 | 185000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20231030 | 184900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20231030 | 184800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20231030 | 184700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20231030 | 184600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20231030 | 184500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20231030 | 184400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20231030 | 184300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20231030 | 184200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20231030 | 184100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20231030 | 184000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20231030 | 183900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20231030 | 183800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20231030 | 183700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20231030 | 183600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 14341 |
| 33 | 20231030 | 183500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20231030 | 183400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20231030 | 183300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20231030 | 183200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20231030 | 183100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20231030 | 183000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20231030 | 182900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20231030 | 182800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20231030 | 182700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20231030 | 182600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20231030 | 182500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20231030 | 182400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20231030 | 182300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20231030 | 182200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20231030 | 182100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20231030 | 182000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20231030 | 181900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20231030 | 181800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20231030 | 181700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20231030 | 181600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20231030 | 181500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20231030 | 181400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20231030 | 181300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20231030 | 181200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20231030 | 181100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20231030 | 181000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20231030 | 180900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20231030 | 180800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20231030 | 180700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20231030 | 180600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 14341 |
| 63 | 20231030 | 180500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20231030 | 180400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20231030 | 180300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20231030 | 180200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20231030 | 180100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20231030 | 180000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20231030 | 175900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20231030 | 175800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20231030 | 175700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20231030 | 175600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20231030 | 175500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20231030 | 175400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20231030 | 175300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20231030 | 175200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20231030 | 175100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20231030 | 175000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20231030 | 174900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20231030 | 174800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20231030 | 174700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20231030 | 174600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20231030 | 174500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20231030 | 174400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20231030 | 174300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20231030 | 174200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20231030 | 174100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20231030 | 174000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20231030 | 173900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20231030 | 173800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20231030 | 173700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20231030 | 173600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 14341 |
| 93 | 20231030 | 173500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20231030 | 173400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20231030 | 173300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20231030 | 173200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20231030 | 173100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20231030 | 173000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20231030 | 172900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20231030 | 172800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20231030 | 172700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20231030 | 172600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20231030 | 172500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20231030 | 172400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20231030 | 172300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20231030 | 172200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20231030 | 172100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20231030 | 172000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20231030 | 171900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20231030 | 171800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20231030 | 171700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20231030 | 171600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20231030 | 171500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20231030 | 171400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20231030 | 171300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20231030 | 171200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20231030 | 171100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20231030 | 171000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20231030 | 170900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20231030 | 170800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20231030 | 170700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20231030 | 170600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 14341 |
| 123 | 20231030 | 170500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20231030 | 170400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20231030 | 170300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20231030 | 170200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20231030 | 170100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20231030 | 170000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20231030 | 165900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20231030 | 165800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20231030 | 165700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20231030 | 165600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20231030 | 165500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20231030 | 165400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20231030 | 165300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20231030 | 165200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20231030 | 165100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20231030 | 165000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20231030 | 164900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20231030 | 164800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20231030 | 164700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20231030 | 164600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20231030 | 164500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20231030 | 164400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20231030 | 164300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20231030 | 164200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20231030 | 164100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20231030 | 164000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20231030 | 163900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20231030 | 163800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20231030 | 163700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20231030 | 163600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 14341 |
| 153 | 20231030 | 163500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20231030 | 163400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20231030 | 163300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20231030 | 163200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20231030 | 163100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20231030 | 163000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20231030 | 162900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20231030 | 162800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20231030 | 162700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20231030 | 162600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20231030 | 162500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20231030 | 162400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20231030 | 162300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20231030 | 162200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20231030 | 162100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20231030 | 162000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20231030 | 161900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20231030 | 161800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20231030 | 161700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20231030 | 161600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20231030 | 161500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20231030 | 161400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20231030 | 161300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20231030 | 161200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20231030 | 161100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20231030 | 161000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20231030 | 160900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20231030 | 160800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20231030 | 160700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20231030 | 160600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 14341 |
| 183 | 20231030 | 160500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20231030 | 160400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20231030 | 160300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20231030 | 160200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20231030 | 160100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20231030 | 160000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20231030 | 155900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20231030 | 155800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20231030 | 155700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20231030 | 155600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20231030 | 155500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20231030 | 155400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20231030 | 155300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20231030 | 155200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20231030 | 155100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20231030 | 155000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20231030 | 154900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20231030 | 154800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20231030 | 154700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20231030 | 154600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20231030 | 154500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20231030 | 154400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20231030 | 154300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20231030 | 154200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20231030 | 154100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20231030 | 154000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20231030 | 153900 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20231030 | 153800 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20231030 | 153700 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20231030 | 153600 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 14341 |
| 213 | 20231030 | 153500 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20231030 | 153400 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20231030 | 153300 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20231030 | 153200 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20231030 | 153100 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20231030 | 153000 | 6215564000 | 43550 | 43550 | 43550 | 43550 | 14341 |
| 219 | 20231030 | 152900 | 5591013450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20231030 | 152800 | 5591013450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20231030 | 152700 | 5591013450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20231030 | 152600 | 5591013450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20231030 | 152500 | 5591013450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20231030 | 152400 | 5591013450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20231030 | 152300 | 5591013450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20231030 | 152200 | 5591013450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20231030 | 152100 | 5591013450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20231030 | 152000 | 5591013450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20231030 | 151900 | 5591013450 | 43650 | 43700 | 43700 | 43600 | 286 |
| 230 | 20231030 | 151800 | 5578539300 | 43750 | 43900 | 43900 | 43750 | 1472 |
| 231 | 20231030 | 151700 | 5514082200 | 43900 | 43800 | 43900 | 43750 | 2136 |
| 232 | 20231030 | 151600 | 5420371400 | 43800 | 43800 | 43800 | 43750 | 18 |
| 233 | 20231030 | 151500 | 5419583350 | 43750 | 43850 | 43850 | 43750 | 698 |
| 234 | 20231030 | 151400 | 5389027600 | 43850 | 43800 | 43850 | 43800 | 571 |
| 235 | 20231030 | 151300 | 5363990650 | 43850 | 43750 | 43850 | 43650 | 861 |
| 236 | 20231030 | 151200 | 5326293000 | 43750 | 43750 | 43750 | 43650 | 1621 |
| 237 | 20231030 | 151100 | 5255431550 | 43800 | 43700 | 43800 | 43700 | 834 |
| 238 | 20231030 | 151000 | 5218943500 | 43750 | 43700 | 43750 | 43650 | 660 |
| 239 | 20231030 | 150900 | 5190106350 | 43700 | 43750 | 43750 | 43650 | 703 |
| 240 | 20231030 | 150800 | 5159376250 | 43750 | 43700 | 43750 | 43650 | 405 |
| 241 | 20231030 | 150700 | 5141672550 | 43650 | 43600 | 43650 | 43600 | 411 |
| 242 | 20231030 | 150600 | 5123732500 | 43650 | 43650 | 43650 | 43600 | 732 |
| 243 | 20231030 | 150500 | 5091790350 | 43600 | 43700 | 43700 | 43600 | 805 |
| 244 | 20231030 | 150400 | 5056665250 | 43700 | 43600 | 43700 | 43600 | 313 |
| 245 | 20231030 | 150300 | 5043003450 | 43650 | 43600 | 43650 | 43600 | 270 |
| 246 | 20231030 | 150200 | 5031227400 | 43600 | 43600 | 43600 | 43550 | 213 |
| 247 | 20231030 | 150100 | 5021940700 | 43600 | 43550 | 43600 | 43550 | 219 |
| 248 | 20231030 | 150000 | 5012392450 | 43550 | 43550 | 43600 | 43550 | 73 |
| 249 | 20231030 | 145900 | 5009213250 | 43500 | 43600 | 43600 | 43500 | 1769 |
| 250 | 20231030 | 145800 | 4932171450 | 43550 | 43600 | 43600 | 43550 | 54 |
| 251 | 20231030 | 145700 | 4929817500 | 43600 | 43550 | 43650 | 43550 | 129 |
| 252 | 20231030 | 145600 | 4924187200 | 43700 | 43650 | 43700 | 43650 | 1295 |
| 253 | 20231030 | 145500 | 4867635550 | 43650 | 43650 | 43700 | 43600 | 443 |
| 254 | 20231030 | 145400 | 4848288850 | 43650 | 43650 | 43650 | 43600 | 568 |
| 255 | 20231030 | 145300 | 4823499450 | 43650 | 43600 | 43650 | 43600 | 541 |
| 256 | 20231030 | 145200 | 4799903000 | 43600 | 43600 | 43600 | 43550 | 203 |
| 257 | 20231030 | 145100 | 4791052300 | 43600 | 43600 | 43600 | 43550 | 446 |
| 258 | 20231030 | 145000 | 4771606850 | 43600 | 43550 | 43600 | 43550 | 286 |
| 259 | 20231030 | 144900 | 4759137500 | 43600 | 43600 | 43600 | 43550 | 660 |
| 260 | 20231030 | 144800 | 4730361550 | 43600 | 43600 | 43600 | 43550 | 346 |
| 261 | 20231030 | 144700 | 4715277950 | 43600 | 43550 | 43600 | 43550 | 55 |
| 262 | 20231030 | 144600 | 4712880150 | 43600 | 43550 | 43600 | 43550 | 310 |
| 263 | 20231030 | 144500 | 4699364250 | 43550 | 43600 | 43600 | 43550 | 102 |
| 264 | 20231030 | 144400 | 4694918800 | 43600 | 43650 | 43650 | 43550 | 1433 |
| 265 | 20231030 | 144300 | 4632434950 | 43600 | 43600 | 43650 | 43600 | 547 |
| 266 | 20231030 | 144200 | 4608558950 | 43650 | 43600 | 43650 | 43600 | 346 |
| 267 | 20231030 | 144100 | 4593459950 | 43550 | 43600 | 43650 | 43550 | 289 |
| 268 | 20231030 | 144000 | 4580855350 | 43600 | 43600 | 43600 | 43550 | 615 |
| 269 | 20231030 | 143900 | 4554041450 | 43600 | 43500 | 43600 | 43500 | 495 |
| 270 | 20231030 | 143800 | 4532485500 | 43450 | 43450 | 43500 | 43400 | 290 |
| 271 | 20231030 | 143700 | 4519884750 | 43450 | 43450 | 43450 | 43400 | 266 |
| 272 | 20231030 | 143600 | 4508327350 | 43450 | 43350 | 43450 | 43350 | 159 |
| 273 | 20231030 | 143500 | 4501426850 | 43350 | 43400 | 43400 | 43350 | 33 |
| 274 | 20231030 | 143400 | 4499995200 | 43400 | 43400 | 43400 | 43400 | 358 |
| 275 | 20231030 | 143300 | 4484458000 | 43400 | 43350 | 43400 | 43350 | 396 |
| 276 | 20231030 | 143200 | 4467280150 | 43350 | 43300 | 43400 | 43300 | 48 |
| 277 | 20231030 | 143100 | 4465199500 | 43300 | 43300 | 43400 | 43300 | 353 |
| 278 | 20231030 | 143000 | 4449897600 | 43300 | 43250 | 43300 | 43250 | 192 |
| 279 | 20231030 | 142900 | 4441584050 | 43300 | 43300 | 43300 | 43250 | 375 |
| 280 | 20231030 | 142800 | 4425346750 | 43300 | 43250 | 43300 | 43250 | 79 |
| 281 | 20231030 | 142700 | 4421929750 | 43250 | 43300 | 43300 | 43250 | 69 |
| 282 | 20231030 | 142600 | 4418942250 | 43300 | 43350 | 43350 | 43300 | 503 |
| 283 | 20231030 | 142500 | 4397138550 | 43350 | 43350 | 43350 | 43300 | 31 |
| 284 | 20231030 | 142400 | 4395796000 | 43300 | 43300 | 43300 | 43300 | 19 |
| 285 | 20231030 | 142300 | 4394973300 | 43350 | 43350 | 43350 | 43300 | 47 |
| 286 | 20231030 | 142200 | 4392936000 | 43300 | 43250 | 43300 | 43250 | 263 |
| 287 | 20231030 | 142100 | 4381548250 | 43350 | 43400 | 43400 | 43250 | 348 |
| 288 | 20231030 | 142000 | 4366465100 | 43250 | 43300 | 43400 | 43250 | 110 |
| 289 | 20231030 | 141900 | 4361700500 | 43350 | 43350 | 43400 | 43300 | 402 |
| 290 | 20231030 | 141800 | 4344273150 | 43350 | 43350 | 43350 | 43300 | 132 |
| 291 | 20231030 | 141700 | 4338551850 | 43350 | 43350 | 43450 | 43350 | 74 |
| 292 | 20231030 | 141600 | 4335341650 | 43350 | 43400 | 43400 | 43350 | 443 |
| 293 | 20231030 | 141500 | 4316116800 | 43400 | 43350 | 43400 | 43350 | 17 |
| 294 | 20231030 | 141400 | 4315379100 | 43400 | 43350 | 43400 | 43350 | 71 |
| 295 | 20231030 | 141300 | 4312298850 | 43400 | 43350 | 43400 | 43350 | 19 |
| 296 | 20231030 | 141200 | 4311474350 | 43400 | 43350 | 43400 | 43350 | 311 |
| 297 | 20231030 | 141100 | 4297977150 | 43400 | 43500 | 43500 | 43350 | 290 |
| 298 | 20231030 | 141000 | 4285377000 | 43550 | 43550 | 43550 | 43500 | 169 |
| 299 | 20231030 | 140900 | 4278023400 | 43550 | 43550 | 43550 | 43500 | 365 |
| 300 | 20231030 | 140800 | 4262127950 | 43600 | 43600 | 43600 | 43550 | 90 |
| 301 | 20231030 | 140700 | 4258205200 | 43600 | 43600 | 43600 | 43550 | 137 |
| 302 | 20231030 | 140600 | 4252232050 | 43600 | 43650 | 43650 | 43600 | 273 |
| 303 | 20231030 | 140500 | 4240326500 | 43650 | 43600 | 43650 | 43600 | 480 |
| 304 | 20231030 | 140400 | 4219398300 | 43600 | 43600 | 43600 | 43550 | 168 |
| 305 | 20231030 | 140300 | 4212073600 | 43600 | 43600 | 43600 | 43550 | 142 |
| 306 | 20231030 | 140200 | 4205882600 | 43550 | 43550 | 43550 | 43550 | 704 |
| 307 | 20231030 | 140100 | 4175223400 | 43550 | 43550 | 43550 | 43500 | 174 |
| 308 | 20231030 | 140000 | 4167645900 | 43550 | 43500 | 43550 | 43500 | 122 |
| 309 | 20231030 | 135900 | 4162333850 | 43550 | 43450 | 43550 | 43450 | 782 |
| 310 | 20231030 | 135800 | 4128312350 | 43500 | 43500 | 43500 | 43450 | 218 |
| 311 | 20231030 | 135700 | 4118829400 | 43500 | 43500 | 43500 | 43450 | 110 |
| 312 | 20231030 | 135600 | 4114045650 | 43450 | 43500 | 43500 | 43450 | 118 |
| 313 | 20231030 | 135500 | 4108913950 | 43450 | 43450 | 43500 | 43400 | 489 |
| 314 | 20231030 | 135400 | 4087659150 | 43450 | 43450 | 43450 | 43400 | 305 |
| 315 | 20231030 | 135300 | 4074410550 | 43450 | 43400 | 43450 | 43400 | 145 |
| 316 | 20231030 | 135200 | 4068110450 | 43450 | 43400 | 43450 | 43400 | 590 |
| 317 | 20231030 | 135100 | 4042475400 | 43450 | 43450 | 43450 | 43400 | 122 |
| 318 | 20231030 | 135000 | 4037174600 | 43450 | 43450 | 43450 | 43400 | 168 |
| 319 | 20231030 | 134900 | 4029876100 | 43450 | 43400 | 43450 | 43400 | 276 |
| 320 | 20231030 | 134800 | 4017894200 | 43400 | 43400 | 43400 | 43350 | 158 |
| 321 | 20231030 | 134700 | 4011037100 | 43400 | 43400 | 43400 | 43350 | 122 |
| 322 | 20231030 | 134600 | 4005742400 | 43350 | 43400 | 43400 | 43350 | 156 |
| 323 | 20231030 | 134500 | 3998974300 | 43400 | 43350 | 43400 | 43300 | 196 |
| 324 | 20231030 | 134400 | 3990475750 | 43350 | 43350 | 43350 | 43350 | 251 |
| 325 | 20231030 | 134300 | 3979594900 | 43400 | 43400 | 43400 | 43350 | 52 |
| 326 | 20231030 | 134200 | 3977340550 | 43400 | 43350 | 43400 | 43350 | 229 |
| 327 | 20231030 | 134100 | 3967411250 | 43300 | 43400 | 43400 | 43300 | 594 |
| 328 | 20231030 | 134000 | 3941660650 | 43350 | 43400 | 43400 | 43350 | 27 |
| 329 | 20231030 | 133900 | 3940488950 | 43400 | 43350 | 43400 | 43350 | 95 |
| 330 | 20231030 | 133800 | 3936367900 | 43350 | 43350 | 43350 | 43300 | 323 |
| 331 | 20231030 | 133700 | 3922365900 | 43350 | 43350 | 43350 | 43300 | 96 |
| 332 | 20231030 | 133600 | 3918204350 | 43300 | 43350 | 43350 | 43300 | 97 |
| 333 | 20231030 | 133500 | 3914000700 | 43350 | 43300 | 43350 | 43300 | 395 |
| 334 | 20231030 | 133400 | 3896881850 | 43350 | 43400 | 43400 | 43350 | 514 |
| 335 | 20231030 | 133300 | 3874596800 | 43350 | 43400 | 43400 | 43350 | 46 |
| 336 | 20231030 | 133200 | 3872600450 | 43350 | 43400 | 43400 | 43350 | 9 |
| 337 | 20231030 | 133100 | 3872210050 | 43400 | 43350 | 43400 | 43350 | 108 |
| 338 | 20231030 | 133000 | 3867528150 | 43350 | 43400 | 43400 | 43300 | 53 |
| 339 | 20231030 | 132900 | 3865228950 | 43400 | 43350 | 43400 | 43300 | 39 |
| 340 | 20231030 | 132800 | 3863538350 | 43350 | 43350 | 43350 | 43300 | 676 |
| 341 | 20231030 | 132700 | 3834234850 | 43350 | 43350 | 43350 | 43350 | 97 |
| 342 | 20231030 | 132600 | 3830029900 | 43300 | 43400 | 43400 | 43300 | 209 |
| 343 | 20231030 | 132500 | 3820973200 | 43400 | 43300 | 43400 | 43250 | 395 |
| 344 | 20231030 | 132400 | 3803866500 | 43300 | 43300 | 43300 | 43300 | 87 |
| 345 | 20231030 | 132300 | 3800099400 | 43300 | 43300 | 43300 | 43300 | 149 |
| 346 | 20231030 | 132200 | 3793647700 | 43250 | 43300 | 43300 | 43250 | 402 |
| 347 | 20231030 | 132100 | 3776241150 | 43300 | 43300 | 43300 | 43250 | 186 |
| 348 | 20231030 | 132000 | 3768192900 | 43300 | 43300 | 43300 | 43250 | 130 |
| 349 | 20231030 | 131900 | 3762564950 | 43300 | 43250 | 43300 | 43250 | 2 |
| 350 | 20231030 | 131800 | 3762478400 | 43250 | 43250 | 43250 | 43250 | 146 |
| 351 | 20231030 | 131700 | 3756163900 | 43250 | 43250 | 43250 | 43250 | 46 |
| 352 | 20231030 | 131600 | 3754174400 | 43250 | 43250 | 43300 | 43250 | 619 |
| 353 | 20231030 | 131500 | 3727402550 | 43250 | 43300 | 43300 | 43250 | 427 |
| 354 | 20231030 | 131400 | 3708913550 | 43300 | 43250 | 43300 | 43250 | 50 |
| 355 | 20231030 | 131300 | 3706748800 | 43250 | 43400 | 43400 | 43250 | 746 |
| 356 | 20231030 | 131200 | 3674419550 | 43400 | 43400 | 43400 | 43350 | 106 |
| 357 | 20231030 | 131100 | 3669823300 | 43400 | 43400 | 43400 | 43350 | 374 |
| 358 | 20231030 | 131000 | 3653591750 | 43400 | 43400 | 43400 | 43400 | 24 |
| 359 | 20231030 | 130900 | 3652550150 | 43400 | 43400 | 43400 | 43350 | 23 |
| 360 | 20231030 | 130800 | 3651552000 | 43400 | 43400 | 43400 | 43400 | 379 |
| 361 | 20231030 | 130700 | 3635103400 | 43350 | 43400 | 43400 | 43350 | 2 |
| 362 | 20231030 | 130600 | 3635016650 | 43400 | 43350 | 43400 | 43350 | 4 |
| 363 | 20231030 | 130500 | 3634843100 | 43350 | 43350 | 43350 | 43300 | 121 |
| 364 | 20231030 | 130400 | 3629597800 | 43350 | 43350 | 43350 | 43350 | 53 |
| 365 | 20231030 | 130300 | 3627300250 | 43300 | 43350 | 43350 | 43300 | 986 |
| 366 | 20231030 | 130200 | 3584558750 | 43350 | 43400 | 43400 | 43350 | 446 |
| 367 | 20231030 | 130100 | 3565223250 | 43450 | 43450 | 43500 | 43450 | 536 |
| 368 | 20231030 | 130000 | 3541931950 | 43450 | 43450 | 43450 | 43450 | 22 |
| 369 | 20231030 | 125900 | 3540976050 | 43450 | 43450 | 43450 | 43450 | 24 |
| 370 | 20231030 | 125800 | 3539933250 | 43450 | 43400 | 43450 | 43400 | 426 |
| 371 | 20231030 | 125700 | 3521441950 | 43400 | 43400 | 43400 | 43350 | 28 |
| 372 | 20231030 | 125600 | 3520226950 | 43400 | 43350 | 43400 | 43350 | 29 |
| 373 | 20231030 | 125500 | 3518968450 | 43400 | 43400 | 43400 | 43350 | 63 |
| 374 | 20231030 | 125400 | 3516234300 | 43400 | 43400 | 43400 | 43350 | 434 |
| 375 | 20231030 | 125300 | 3497398750 | 43400 | 43400 | 43400 | 43400 | 8 |
| 376 | 20231030 | 125200 | 3497051550 | 43400 | 43400 | 43400 | 43400 | 91 |
| 377 | 20231030 | 125100 | 3493102150 | 43400 | 43400 | 43400 | 43400 | 301 |
| 378 | 20231030 | 125000 | 3480038750 | 43350 | 43350 | 43350 | 43350 | 5 |
| 379 | 20231030 | 124900 | 3479822000 | 43400 | 43400 | 43400 | 43400 | 67 |
| 380 | 20231030 | 124800 | 3476914200 | 43350 | 43400 | 43400 | 43350 | 303 |
| 381 | 20231030 | 124700 | 3463764050 | 43400 | 43400 | 43400 | 43350 | 5 |
| 382 | 20231030 | 124600 | 3463547100 | 43400 | 43450 | 43450 | 43400 | 72 |
| 383 | 20231030 | 124500 | 3460420250 | 43450 | 43500 | 43500 | 43450 | 290 |
| 384 | 20231030 | 124400 | 3447819500 | 43450 | 43450 | 43450 | 43450 | 96 |
| 385 | 20231030 | 124300 | 3443648300 | 43450 | 43500 | 43500 | 43450 | 360 |
| 386 | 20231030 | 124200 | 3428006150 | 43500 | 43500 | 43500 | 43450 | 49 |
| 387 | 20231030 | 124100 | 3425874950 | 43500 | 43450 | 43500 | 43450 | 92 |
| 388 | 20231030 | 124000 | 3421877350 | 43450 | 43500 | 43500 | 43450 | 316 |
| 389 | 20231030 | 123900 | 3408147000 | 43450 | 43450 | 43500 | 43450 | 135 |
| 390 | 20231030 | 123800 | 3402281200 | 43450 | 43450 | 43500 | 43400 | 710 |
| 391 | 20231030 | 123700 | 3371431700 | 43450 | 43450 | 43450 | 43450 | 74 |
| 392 | 20231030 | 123600 | 3368216400 | 43400 | 43450 | 43450 | 43400 | 42 |
| 393 | 20231030 | 123500 | 3366391550 | 43400 | 43500 | 43500 | 43400 | 81 |
| 394 | 20231030 | 123400 | 3362876050 | 43500 | 43450 | 43500 | 43450 | 628 |
| 395 | 20231030 | 123300 | 3335589300 | 43400 | 43450 | 43450 | 43400 | 93 |
| 396 | 20231030 | 123200 | 3331551100 | 43450 | 43450 | 43450 | 43450 | 315 |
| 397 | 20231030 | 123100 | 3317864350 | 43400 | 43400 | 43450 | 43400 | 601 |
| 398 | 20231030 | 123000 | 3291780900 | 43400 | 43400 | 43400 | 43350 | 42 |
| 399 | 20231030 | 122900 | 3289958150 | 43400 | 43400 | 43400 | 43400 | 4 |
| 400 | 20231030 | 122800 | 3289784550 | 43400 | 43400 | 43400 | 43350 | 34 |
| 401 | 20231030 | 122700 | 3288310200 | 43400 | 43400 | 43400 | 43350 | 527 |
| 402 | 20231030 | 122600 | 3265447750 | 43400 | 43350 | 43400 | 43350 | 24 |
| 403 | 20231030 | 122500 | 3264406250 | 43350 | 43400 | 43400 | 43350 | 318 |
| 404 | 20231030 | 122400 | 3250620900 | 43350 | 43350 | 43400 | 43350 | 896 |
| 405 | 20231030 | 122300 | 3211779250 | 43350 | 43300 | 43350 | 43300 | 84 |
| 406 | 20231030 | 122200 | 3208138150 | 43300 | 43300 | 43300 | 43300 | 165 |
| 407 | 20231030 | 122100 | 3200993650 | 43250 | 43250 | 43350 | 43200 | 632 |
| 408 | 20231030 | 122000 | 3173632250 | 43300 | 43300 | 43300 | 43300 | 129 |
| 409 | 20231030 | 121900 | 3168046550 | 43300 | 43250 | 43300 | 43200 | 85 |
| 410 | 20231030 | 121800 | 3164368850 | 43250 | 43300 | 43300 | 43200 | 302 |
| 411 | 20231030 | 121700 | 3151303650 | 43300 | 43250 | 43300 | 43250 | 190 |
| 412 | 20231030 | 121600 | 3143082550 | 43250 | 43200 | 43250 | 43200 | 57 |
| 413 | 20231030 | 121500 | 3140617350 | 43250 | 43250 | 43250 | 43250 | 67 |
| 414 | 20231030 | 121400 | 3137719600 | 43300 | 43250 | 43300 | 43250 | 431 |
| 415 | 20231030 | 121300 | 3119072300 | 43250 | 43300 | 43300 | 43200 | 65 |
| 416 | 20231030 | 121200 | 3116259500 | 43250 | 43300 | 43300 | 43200 | 109 |
| 417 | 20231030 | 121100 | 3111542850 | 43300 | 43250 | 43300 | 43250 | 189 |
| 418 | 20231030 | 121000 | 3103366650 | 43250 | 43200 | 43250 | 43200 | 524 |
| 419 | 20231030 | 120900 | 3080711850 | 43250 | 43250 | 43250 | 43250 | 58 |
| 420 | 20231030 | 120800 | 3078203350 | 43250 | 43250 | 43250 | 43250 | 126 |
| 421 | 20231030 | 120700 | 3072753850 | 43250 | 43250 | 43250 | 43250 | 370 |
| 422 | 20231030 | 120600 | 3056751350 | 43250 | 43250 | 43250 | 43200 | 363 |
| 423 | 20231030 | 120500 | 3041064000 | 43250 | 43250 | 43250 | 43200 | 113 |
| 424 | 20231030 | 120400 | 3036176800 | 43250 | 43200 | 43250 | 43200 | 213 |
| 425 | 20231030 | 120300 | 3026972650 | 43200 | 43200 | 43200 | 43200 | 74 |
| 426 | 20231030 | 120200 | 3023775850 | 43200 | 43200 | 43200 | 43150 | 74 |
| 427 | 20231030 | 120100 | 3020579600 | 43150 | 43200 | 43200 | 43150 | 3 |
| 428 | 20231030 | 120000 | 3020450050 | 43150 | 43150 | 43150 | 43150 | 165 |
| 429 | 20231030 | 115900 | 3013330300 | 43150 | 43150 | 43150 | 43100 | 33 |
| 430 | 20231030 | 115800 | 3011907600 | 43150 | 43150 | 43150 | 43100 | 60 |
| 431 | 20231030 | 115700 | 3009319450 | 43100 | 43150 | 43150 | 43100 | 314 |
| 432 | 20231030 | 115600 | 2995770400 | 43150 | 43150 | 43150 | 43150 | 1 |
| 433 | 20231030 | 115500 | 2995727250 | 43150 | 43150 | 43200 | 43100 | 282 |
| 434 | 20231030 | 115400 | 2983564750 | 43200 | 43250 | 43250 | 43200 | 691 |
| 435 | 20231030 | 115300 | 2953697850 | 43250 | 43250 | 43300 | 43250 | 157 |
| 436 | 20231030 | 115200 | 2946907350 | 43250 | 43250 | 43250 | 43250 | 42 |
| 437 | 20231030 | 115100 | 2945090850 | 43250 | 43250 | 43250 | 43250 | 10 |
| 438 | 20231030 | 115000 | 2944658350 | 43250 | 43250 | 43250 | 43200 | 435 |
| 439 | 20231030 | 114900 | 2925851150 | 43250 | 43250 | 43250 | 43200 | 107 |
| 440 | 20231030 | 114800 | 2921225150 | 43250 | 43200 | 43250 | 43200 | 39 |
| 441 | 20231030 | 114700 | 2919540300 | 43250 | 43200 | 43250 | 43200 | 323 |
| 442 | 20231030 | 114600 | 2905586150 | 43200 | 43150 | 43200 | 43150 | 52 |
| 443 | 20231030 | 114500 | 2903339800 | 43200 | 43200 | 43200 | 43200 | 5 |
| 444 | 20231030 | 114400 | 2903123800 | 43100 | 43200 | 43200 | 43100 | 988 |
| 445 | 20231030 | 114300 | 2860491000 | 43200 | 43300 | 43300 | 43200 | 1782 |
| 446 | 20231030 | 114200 | 2783379350 | 43300 | 43350 | 43350 | 43300 | 6 |
| 447 | 20231030 | 114100 | 2783119450 | 43350 | 43350 | 43350 | 43350 | 3 |
| 448 | 20231030 | 114000 | 2782989400 | 43350 | 43300 | 43350 | 43250 | 421 |
| 449 | 20231030 | 113900 | 2764760100 | 43300 | 43300 | 43300 | 43250 | 65 |
| 450 | 20231030 | 113800 | 2761945650 | 43300 | 43250 | 43300 | 43250 | 55 |
| 451 | 20231030 | 113700 | 2759564200 | 43300 | 43250 | 43300 | 43250 | 189 |
| 452 | 20231030 | 113600 | 2751386750 | 43250 | 43250 | 43300 | 43250 | 116 |
| 453 | 20231030 | 113500 | 2746368100 | 43250 | 43300 | 43300 | 43250 | 157 |
| 454 | 20231030 | 113400 | 2739573500 | 43250 | 43250 | 43300 | 43250 | 90 |
| 455 | 20231030 | 113300 | 2735677400 | 43250 | 43200 | 43300 | 43200 | 505 |
| 456 | 20231030 | 113200 | 2713833250 | 43250 | 43250 | 43250 | 43200 | 65 |
| 457 | 20231030 | 113100 | 2711022050 | 43250 | 43250 | 43250 | 43200 | 45 |
| 458 | 20231030 | 113000 | 2709075950 | 43250 | 43300 | 43300 | 43200 | 471 |
| 459 | 20231030 | 112900 | 2688705100 | 43300 | 43250 | 43300 | 43250 | 75 |
| 460 | 20231030 | 112800 | 2685457650 | 43300 | 43300 | 43300 | 43300 | 76 |
| 461 | 20231030 | 112700 | 2682166850 | 43300 | 43250 | 43300 | 43200 | 392 |
| 462 | 20231030 | 112600 | 2665208500 | 43200 | 43250 | 43250 | 43200 | 54 |
| 463 | 20231030 | 112500 | 2662875650 | 43200 | 43250 | 43250 | 43200 | 103 |
| 464 | 20231030 | 112400 | 2658425700 | 43300 | 43150 | 43300 | 43150 | 228 |
| 465 | 20231030 | 112300 | 2648564750 | 43150 | 43200 | 43200 | 43150 | 401 |
| 466 | 20231030 | 112200 | 2631242100 | 43200 | 43250 | 43250 | 43200 | 144 |
| 467 | 20231030 | 112100 | 2625021250 | 43200 | 43250 | 43250 | 43200 | 44 |
| 468 | 20231030 | 112000 | 2623118400 | 43250 | 43250 | 43250 | 43200 | 506 |
| 469 | 20231030 | 111900 | 2601243550 | 43250 | 43250 | 43250 | 43250 | 87 |
| 470 | 20231030 | 111800 | 2597480800 | 43200 | 43250 | 43250 | 43200 | 3 |
| 471 | 20231030 | 111700 | 2597351150 | 43250 | 43350 | 43350 | 43200 | 420 |
| 472 | 20231030 | 111600 | 2579194750 | 43300 | 43300 | 43300 | 43250 | 305 |
| 473 | 20231030 | 111500 | 2565988300 | 43250 | 43200 | 43250 | 43200 | 191 |
| 474 | 20231030 | 111400 | 2557727900 | 43250 | 43250 | 43250 | 43250 | 46 |
| 475 | 20231030 | 111300 | 2555738400 | 43200 | 43200 | 43200 | 43200 | 174 |
| 476 | 20231030 | 111200 | 2548221600 | 43150 | 43350 | 43350 | 43150 | 855 |
| 477 | 20231030 | 111100 | 2511225350 | 43350 | 43350 | 43350 | 43350 | 357 |
| 478 | 20231030 | 111000 | 2495749400 | 43350 | 43300 | 43350 | 43300 | 229 |
| 479 | 20231030 | 110900 | 2485833300 | 43300 | 43300 | 43300 | 43300 | 70 |
| 480 | 20231030 | 110800 | 2482802300 | 43250 | 43300 | 43300 | 43250 | 113 |
| 481 | 20231030 | 110700 | 2477909650 | 43300 | 43300 | 43300 | 43300 | 147 |
| 482 | 20231030 | 110600 | 2471544550 | 43300 | 43250 | 43300 | 43250 | 484 |
| 483 | 20231030 | 110500 | 2450596700 | 43250 | 43250 | 43250 | 43200 | 176 |
| 484 | 20231030 | 110400 | 2442987200 | 43250 | 43250 | 43250 | 43200 | 85 |
| 485 | 20231030 | 110300 | 2439311200 | 43250 | 43250 | 43250 | 43250 | 345 |
| 486 | 20231030 | 110200 | 2424389950 | 43250 | 43250 | 43250 | 43200 | 94 |
| 487 | 20231030 | 110100 | 2420324500 | 43250 | 43250 | 43250 | 43250 | 77 |
| 488 | 20231030 | 110000 | 2416994250 | 43200 | 43250 | 43250 | 43200 | 222 |
| 489 | 20231030 | 105900 | 2407402900 | 43200 | 43200 | 43200 | 43150 | 515 |
| 490 | 20231030 | 105800 | 2385155800 | 43150 | 43200 | 43200 | 43150 | 41 |
| 491 | 20231030 | 105700 | 2383385600 | 43200 | 43200 | 43200 | 43200 | 111 |
| 492 | 20231030 | 105600 | 2378590400 | 43150 | 43150 | 43150 | 43100 | 441 |
| 493 | 20231030 | 105500 | 2359561300 | 43150 | 43100 | 43150 | 43100 | 92 |
| 494 | 20231030 | 105400 | 2355591550 | 43150 | 43150 | 43150 | 43150 | 79 |
| 495 | 20231030 | 105300 | 2352182700 | 43150 | 43150 | 43150 | 43100 | 1602 |
| 496 | 20231030 | 105200 | 2283058550 | 43150 | 43150 | 43150 | 43100 | 81 |
| 497 | 20231030 | 105100 | 2279564200 | 43150 | 43100 | 43150 | 43100 | 86 |
| 498 | 20231030 | 105000 | 2275853800 | 43100 | 43150 | 43150 | 43100 | 220 |
| 499 | 20231030 | 104900 | 2266368000 | 43150 | 43150 | 43150 | 43100 | 472 |
| 500 | 20231030 | 104800 | 2246005550 | 43150 | 43150 | 43150 | 43150 | 307 |
| 501 | 20231030 | 104700 | 2232758500 | 43150 | 43150 | 43150 | 43100 | 73 |
| 502 | 20231030 | 104600 | 2229609250 | 43150 | 43150 | 43150 | 43150 | 709 |
| 503 | 20231030 | 104500 | 2199015900 | 43150 | 43150 | 43150 | 43100 | 105 |
| 504 | 20231030 | 104400 | 2194485900 | 43100 | 43150 | 43150 | 43100 | 93 |
| 505 | 20231030 | 104300 | 2190474600 | 43100 | 43150 | 43150 | 43100 | 401 |
| 506 | 20231030 | 104200 | 2173171550 | 43150 | 43100 | 43150 | 43100 | 79 |
| 507 | 20231030 | 104100 | 2169762800 | 43150 | 43150 | 43200 | 43150 | 593 |
| 508 | 20231030 | 104000 | 2144172950 | 43200 | 43200 | 43200 | 43200 | 82 |
| 509 | 20231030 | 103900 | 2140630550 | 43150 | 43150 | 43200 | 43100 | 306 |
| 510 | 20231030 | 103800 | 2127424850 | 43150 | 43200 | 43200 | 43150 | 543 |
| 511 | 20231030 | 103700 | 2103994100 | 43200 | 43150 | 43200 | 43150 | 153 |
| 512 | 20231030 | 103600 | 2097389500 | 43150 | 43150 | 43200 | 43150 | 469 |
| 513 | 20231030 | 103500 | 2077150750 | 43200 | 43150 | 43200 | 43150 | 31 |
| 514 | 20231030 | 103400 | 2075811600 | 43200 | 43200 | 43200 | 43150 | 97 |
| 515 | 20231030 | 103300 | 2071621450 | 43200 | 43150 | 43200 | 43150 | 129 |
| 516 | 20231030 | 103200 | 2066054000 | 43150 | 43100 | 43150 | 43100 | 373 |
| 517 | 20231030 | 103100 | 2049959800 | 43150 | 43100 | 43150 | 43050 | 230 |
| 518 | 20231030 | 103000 | 2040046050 | 43050 | 43100 | 43100 | 43050 | 10 |
| 519 | 20231030 | 102900 | 2039615300 | 43100 | 43100 | 43150 | 43100 | 481 |
| 520 | 20231030 | 102800 | 2018867800 | 43150 | 43150 | 43150 | 43100 | 86 |
| 521 | 20231030 | 102700 | 2015159000 | 43150 | 43200 | 43200 | 43150 | 168 |
| 522 | 20231030 | 102600 | 2007902850 | 43250 | 43250 | 43250 | 43200 | 1423 |
| 523 | 20231030 | 102500 | 1946410500 | 43250 | 43250 | 43250 | 43250 | 179 |
| 524 | 20231030 | 102400 | 1938668750 | 43250 | 43200 | 43250 | 43150 | 145 |
| 525 | 20231030 | 102300 | 1932403350 | 43200 | 43250 | 43250 | 43200 | 159 |
| 526 | 20231030 | 102200 | 1925533150 | 43250 | 43200 | 43250 | 43200 | 639 |
| 527 | 20231030 | 102100 | 1897926950 | 43200 | 43200 | 43200 | 43150 | 405 |
| 528 | 20231030 | 102000 | 1880448700 | 43200 | 43200 | 43200 | 43200 | 55 |
| 529 | 20231030 | 101900 | 1878072700 | 43250 | 43150 | 43250 | 43150 | 790 |
| 530 | 20231030 | 101800 | 1843950900 | 43150 | 43200 | 43200 | 43150 | 157 |
| 531 | 20231030 | 101700 | 1837173750 | 43150 | 43100 | 43150 | 43100 | 128 |
| 532 | 20231030 | 101600 | 1831650600 | 43100 | 43100 | 43150 | 43100 | 63 |
| 533 | 20231030 | 101500 | 1828935200 | 43100 | 43100 | 43150 | 43100 | 727 |
| 534 | 20231030 | 101400 | 1797568150 | 43100 | 43150 | 43150 | 43100 | 102 |
| 535 | 20231030 | 101300 | 1793170650 | 43150 | 43150 | 43150 | 43100 | 505 |
| 536 | 20231030 | 101200 | 1771379950 | 43150 | 43150 | 43200 | 43150 | 338 |
| 537 | 20231030 | 101100 | 1756779200 | 43200 | 43150 | 43200 | 43150 | 719 |
| 538 | 20231030 | 101000 | 1725720400 | 43200 | 43250 | 43250 | 43200 | 207 |
| 539 | 20231030 | 100900 | 1716771500 | 43250 | 43200 | 43250 | 43200 | 682 |
| 540 | 20231030 | 100800 | 1687305450 | 43200 | 43250 | 43250 | 43150 | 698 |
| 541 | 20231030 | 100700 | 1657178000 | 43250 | 43200 | 43250 | 43200 | 800 |
| 542 | 20231030 | 100600 | 1622616200 | 43200 | 43150 | 43200 | 43100 | 88 |
| 543 | 20231030 | 100500 | 1618816800 | 43150 | 43100 | 43150 | 43050 | 525 |
| 544 | 20231030 | 100400 | 1596185300 | 43100 | 43100 | 43100 | 43050 | 150 |
| 545 | 20231030 | 100300 | 1589723300 | 43100 | 43100 | 43100 | 43100 | 322 |
| 546 | 20231030 | 100200 | 1575845100 | 43100 | 43050 | 43100 | 43050 | 35 |
| 547 | 20231030 | 100100 | 1574338200 | 43100 | 43050 | 43100 | 43050 | 317 |
| 548 | 20231030 | 100000 | 1560691250 | 43050 | 43050 | 43050 | 43050 | 12 |
| 549 | 20231030 | 095900 | 1560174650 | 43000 | 42900 | 43000 | 42900 | 476 |
| 550 | 20231030 | 095800 | 1539707700 | 42950 | 42900 | 42950 | 42900 | 53 |
| 551 | 20231030 | 095700 | 1537431450 | 42900 | 42950 | 42950 | 42900 | 776 |
| 552 | 20231030 | 095600 | 1504108200 | 42950 | 42950 | 42950 | 42950 | 210 |
| 553 | 20231030 | 095500 | 1495088700 | 43000 | 43000 | 43000 | 43000 | 4 |
| 554 | 20231030 | 095400 | 1494916700 | 43000 | 42950 | 43000 | 42950 | 1079 |
| 555 | 20231030 | 095300 | 1448573600 | 42950 | 42950 | 42950 | 42950 | 519 |
| 556 | 20231030 | 095200 | 1426282550 | 42950 | 42750 | 42950 | 42750 | 103 |
| 557 | 20231030 | 095100 | 1421868300 | 42950 | 42950 | 42950 | 42700 | 204 |
| 558 | 20231030 | 095000 | 1413120300 | 42900 | 42900 | 42900 | 42850 | 333 |
| 559 | 20231030 | 094900 | 1398839600 | 42900 | 42800 | 42900 | 42800 | 130 |
| 560 | 20231030 | 094800 | 1393267800 | 42850 | 42700 | 42850 | 42700 | 374 |
| 561 | 20231030 | 094700 | 1377282250 | 42700 | 42700 | 42700 | 42700 | 259 |
| 562 | 20231030 | 094600 | 1366222950 | 42700 | 42750 | 42750 | 42700 | 270 |
| 563 | 20231030 | 094500 | 1354684850 | 42700 | 42650 | 42700 | 42650 | 125 |
| 564 | 20231030 | 094400 | 1349347850 | 42650 | 42650 | 42650 | 42650 | 3 |
| 565 | 20231030 | 094300 | 1349219900 | 42650 | 42700 | 42700 | 42650 | 62 |
| 566 | 20231030 | 094200 | 1346574800 | 42700 | 42650 | 42800 | 42650 | 1353 |
| 567 | 20231030 | 094100 | 1288777550 | 42700 | 42650 | 42700 | 42650 | 27 |
| 568 | 20231030 | 094000 | 1287625950 | 42650 | 42650 | 42650 | 42650 | 79 |
| 569 | 20231030 | 093900 | 1284256600 | 42750 | 42650 | 42750 | 42650 | 35 |
| 570 | 20231030 | 093800 | 1282762250 | 42650 | 42650 | 42750 | 42650 | 100 |
| 571 | 20231030 | 093700 | 1278489050 | 42700 | 42800 | 42850 | 42650 | 1013 |
| 572 | 20231030 | 093600 | 1235189150 | 42800 | 42800 | 42800 | 42800 | 4 |
| 573 | 20231030 | 093500 | 1235017950 | 42850 | 42900 | 42900 | 42850 | 320 |
| 574 | 20231030 | 093400 | 1221300850 | 42900 | 42900 | 42900 | 42850 | 146 |
| 575 | 20231030 | 093300 | 1215037650 | 42900 | 42900 | 42900 | 42900 | 20 |
| 576 | 20231030 | 093200 | 1214179650 | 42900 | 42850 | 42900 | 42850 | 53 |
| 577 | 20231030 | 093100 | 1211908550 | 42850 | 42800 | 42850 | 42750 | 522 |
| 578 | 20231030 | 093000 | 1189564500 | 42750 | 42750 | 42750 | 42750 | 19 |
| 579 | 20231030 | 092900 | 1188752250 | 42750 | 42750 | 42750 | 42750 | 97 |
| 580 | 20231030 | 092800 | 1184605500 | 42750 | 42800 | 42800 | 42750 | 94 |
| 581 | 20231030 | 092700 | 1180582450 | 42750 | 42750 | 42750 | 42750 | 27 |
| 582 | 20231030 | 092600 | 1179428200 | 42750 | 42900 | 42900 | 42750 | 1596 |
| 583 | 20231030 | 092500 | 1111090350 | 42900 | 42850 | 42900 | 42850 | 85 |
| 584 | 20231030 | 092400 | 1107444150 | 42900 | 42850 | 42950 | 42850 | 602 |
| 585 | 20231030 | 092300 | 1081622650 | 42900 | 42900 | 42900 | 42800 | 347 |
| 586 | 20231030 | 092200 | 1066736650 | 42900 | 42900 | 42900 | 42800 | 125 |
| 587 | 20231030 | 092100 | 1061379450 | 42900 | 42900 | 42900 | 42800 | 271 |
| 588 | 20231030 | 092000 | 1049761350 | 42900 | 42950 | 42950 | 42900 | 99 |
| 589 | 20231030 | 091900 | 1045511650 | 42900 | 42900 | 42950 | 42800 | 557 |
| 590 | 20231030 | 091800 | 1021612600 | 42900 | 42850 | 42900 | 42850 | 401 |
| 591 | 20231030 | 091700 | 1004410700 | 42900 | 42850 | 42900 | 42800 | 331 |
| 592 | 20231030 | 091600 | 990227300 | 42800 | 42900 | 42900 | 42800 | 56 |
| 593 | 20231030 | 091500 | 987828550 | 42800 | 42950 | 43000 | 42800 | 912 |
| 594 | 20231030 | 091400 | 948695800 | 43000 | 42950 | 43050 | 42800 | 1450 |
| 595 | 20231030 | 091300 | 886364600 | 42900 | 42750 | 42900 | 42750 | 881 |
| 596 | 20231030 | 091200 | 848600250 | 42750 | 42700 | 42800 | 42700 | 90 |
| 597 | 20231030 | 091100 | 844752150 | 42700 | 42850 | 42850 | 42700 | 94 |
| 598 | 20231030 | 091000 | 840734350 | 42700 | 42750 | 42800 | 42650 | 553 |
| 599 | 20231030 | 090900 | 817107400 | 42650 | 42750 | 42800 | 42600 | 657 |
| 600 | 20231030 | 090800 | 789066600 | 42750 | 42700 | 42750 | 42700 | 218 |
| 601 | 20231030 | 090700 | 779747950 | 42700 | 42900 | 42950 | 42700 | 661 |
| 602 | 20231030 | 090600 | 751437850 | 42950 | 43000 | 43000 | 42900 | 322 |
| 603 | 20231030 | 090500 | 737613400 | 42950 | 42900 | 43000 | 42900 | 224 |
| 604 | 20231030 | 090400 | 727993700 | 42900 | 43150 | 43150 | 42800 | 2363 |
| 605 | 20231030 | 090300 | 626520800 | 43150 | 42950 | 43200 | 42950 | 2493 |
| 606 | 20231030 | 090200 | 519260950 | 42950 | 42800 | 43000 | 42800 | 2832 |
| 607 | 20231030 | 090100 | 397806950 | 42850 | 42650 | 42900 | 42450 | 3165 |
| 608 | 20231030 | 090000 | 262419900 | 42650 | 42200 | 42650 | 42100 | 6208 |