30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 183400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 1434 |
| 3 | 20231030 | 183300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20231030 | 183200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20231030 | 183100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20231030 | 183000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20231030 | 182900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20231030 | 182800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20231030 | 182700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20231030 | 182600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20231030 | 182500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20231030 | 182400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20231030 | 182300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20231030 | 182200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20231030 | 182100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20231030 | 182000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20231030 | 181900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20231030 | 181800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20231030 | 181700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20231030 | 181600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20231030 | 181500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20231030 | 181400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20231030 | 181300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20231030 | 181200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20231030 | 181100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20231030 | 181000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20231030 | 180900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20231030 | 180800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20231030 | 180700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20231030 | 180600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20231030 | 180500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20231030 | 180400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 1434 |
| 33 | 20231030 | 180300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20231030 | 180200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20231030 | 180100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20231030 | 180000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20231030 | 175900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20231030 | 175800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20231030 | 175700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20231030 | 175600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20231030 | 175500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20231030 | 175400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20231030 | 175300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20231030 | 175200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20231030 | 175100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20231030 | 175000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20231030 | 174900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20231030 | 174800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20231030 | 174700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20231030 | 174600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20231030 | 174500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20231030 | 174400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20231030 | 174300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20231030 | 174200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20231030 | 174100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20231030 | 174000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20231030 | 173900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20231030 | 173800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20231030 | 173700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20231030 | 173600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20231030 | 173500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20231030 | 173400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 1434 |
| 63 | 20231030 | 173300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20231030 | 173200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20231030 | 173100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20231030 | 173000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20231030 | 172900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20231030 | 172800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20231030 | 172700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20231030 | 172600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20231030 | 172500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20231030 | 172400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20231030 | 172300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20231030 | 172200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20231030 | 172100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20231030 | 172000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20231030 | 171900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20231030 | 171800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20231030 | 171700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20231030 | 171600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20231030 | 171500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20231030 | 171400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20231030 | 171300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20231030 | 171200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20231030 | 171100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20231030 | 171000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20231030 | 170900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20231030 | 170800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20231030 | 170700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20231030 | 170600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20231030 | 170500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20231030 | 170400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 1434 |
| 93 | 20231030 | 170300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20231030 | 170200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20231030 | 170100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20231030 | 170000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20231030 | 165900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20231030 | 165800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20231030 | 165700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20231030 | 165600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20231030 | 165500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20231030 | 165400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20231030 | 165300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20231030 | 165200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20231030 | 165100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20231030 | 165000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20231030 | 164900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20231030 | 164800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20231030 | 164700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20231030 | 164600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20231030 | 164500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20231030 | 164400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20231030 | 164300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20231030 | 164200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20231030 | 164100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20231030 | 164000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20231030 | 163900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20231030 | 163800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20231030 | 163700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20231030 | 163600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20231030 | 163500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20231030 | 163400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 1434 |
| 123 | 20231030 | 163300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20231030 | 163200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20231030 | 163100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20231030 | 163000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20231030 | 162900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20231030 | 162800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20231030 | 162700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20231030 | 162600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20231030 | 162500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20231030 | 162400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20231030 | 162300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20231030 | 162200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20231030 | 162100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20231030 | 162000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20231030 | 161900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20231030 | 161800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20231030 | 161700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20231030 | 161600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20231030 | 161500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20231030 | 161400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20231030 | 161300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20231030 | 161200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20231030 | 161100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20231030 | 161000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20231030 | 160900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20231030 | 160800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20231030 | 160700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20231030 | 160600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20231030 | 160500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20231030 | 160400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 1434 |
| 153 | 20231030 | 160300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20231030 | 160200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20231030 | 160100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20231030 | 160000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20231030 | 155900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20231030 | 155800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20231030 | 155700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20231030 | 155600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20231030 | 155500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20231030 | 155400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20231030 | 155300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20231030 | 155200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20231030 | 155100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20231030 | 155000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20231030 | 154900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20231030 | 154800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20231030 | 154700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20231030 | 154600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20231030 | 154500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20231030 | 154400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20231030 | 154300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20231030 | 154200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20231030 | 154100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20231030 | 154000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20231030 | 153900 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20231030 | 153800 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20231030 | 153700 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20231030 | 153600 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20231030 | 153500 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20231030 | 153400 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 1434 |
| 183 | 20231030 | 153300 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20231030 | 153200 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20231030 | 153100 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20231030 | 153000 | 1584700450 | 22400 | 22400 | 22400 | 22400 | 1434 |
| 187 | 20231030 | 152900 | 1552578850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20231030 | 152800 | 1552578850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20231030 | 152700 | 1552578850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20231030 | 152600 | 1552578850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20231030 | 152500 | 1552578850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20231030 | 152400 | 1552578850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20231030 | 152300 | 1552578850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20231030 | 152200 | 1552578850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20231030 | 152100 | 1552578850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20231030 | 152000 | 1552578850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20231030 | 151900 | 1552578850 | 22450 | 22400 | 22500 | 22350 | 203 |
| 198 | 20231030 | 151800 | 1548029550 | 22350 | 22350 | 22500 | 22350 | 328 |
| 199 | 20231030 | 151700 | 1540684200 | 22500 | 22500 | 22550 | 22400 | 335 |
| 200 | 20231030 | 151600 | 1533154800 | 22450 | 22500 | 22550 | 22400 | 354 |
| 201 | 20231030 | 151500 | 1525198700 | 22450 | 22550 | 22550 | 22400 | 357 |
| 202 | 20231030 | 151400 | 1517175400 | 22500 | 22450 | 22500 | 22400 | 803 |
| 203 | 20231030 | 151300 | 1499137400 | 22450 | 22500 | 22500 | 22350 | 434 |
| 204 | 20231030 | 151200 | 1489388900 | 22450 | 22500 | 22550 | 22400 | 1367 |
| 205 | 20231030 | 151100 | 1458645550 | 22550 | 22500 | 22550 | 22450 | 425 |
| 206 | 20231030 | 151000 | 1449082100 | 22550 | 22550 | 22550 | 22500 | 456 |
| 207 | 20231030 | 150900 | 1438802150 | 22550 | 22450 | 22600 | 22450 | 407 |
| 208 | 20231030 | 150800 | 1429623400 | 22600 | 22550 | 22600 | 22450 | 524 |
| 209 | 20231030 | 150700 | 1417817550 | 22600 | 22500 | 22600 | 22500 | 336 |
| 210 | 20231030 | 150600 | 1410237900 | 22500 | 22550 | 22600 | 22450 | 505 |
| 211 | 20231030 | 150500 | 1398864300 | 22550 | 22500 | 22550 | 22450 | 483 |
| 212 | 20231030 | 150400 | 1387987400 | 22450 | 22550 | 22550 | 22450 | 360 |
| 213 | 20231030 | 150300 | 1379884100 | 22550 | 22550 | 22550 | 22450 | 597 |
| 214 | 20231030 | 150200 | 1366438100 | 22550 | 22550 | 22600 | 22500 | 576 |
| 215 | 20231030 | 150100 | 1353454400 | 22650 | 22550 | 22650 | 22500 | 485 |
| 216 | 20231030 | 150000 | 1342508750 | 22550 | 22550 | 22600 | 22500 | 748 |
| 217 | 20231030 | 145900 | 1325645250 | 22600 | 22550 | 22600 | 22500 | 399 |
| 218 | 20231030 | 145800 | 1316640700 | 22600 | 22600 | 22650 | 22550 | 512 |
| 219 | 20231030 | 145700 | 1305078050 | 22600 | 22700 | 22700 | 22550 | 721 |
| 220 | 20231030 | 145600 | 1288750300 | 22650 | 22700 | 22700 | 22600 | 734 |
| 221 | 20231030 | 145500 | 1272124950 | 22700 | 22650 | 22700 | 22650 | 483 |
| 222 | 20231030 | 145400 | 1261179650 | 22650 | 22650 | 22700 | 22600 | 501 |
| 223 | 20231030 | 145300 | 1249831700 | 22650 | 22650 | 22650 | 22500 | 485 |
| 224 | 20231030 | 145200 | 1238857300 | 22600 | 22600 | 22650 | 22600 | 529 |
| 225 | 20231030 | 145100 | 1226887800 | 22600 | 22650 | 22650 | 22550 | 446 |
| 226 | 20231030 | 145000 | 1216805600 | 22650 | 22600 | 22650 | 22550 | 651 |
| 227 | 20231030 | 144900 | 1202086250 | 22600 | 22650 | 22750 | 22600 | 1255 |
| 228 | 20231030 | 144800 | 1173630200 | 22650 | 22550 | 22700 | 22500 | 1209 |
| 229 | 20231030 | 144700 | 1146277000 | 22600 | 22550 | 22600 | 22500 | 1264 |
| 230 | 20231030 | 144600 | 1117795650 | 22550 | 22500 | 22550 | 22500 | 320 |
| 231 | 20231030 | 144500 | 1110580700 | 22550 | 22550 | 22550 | 22450 | 799 |
| 232 | 20231030 | 144400 | 1092599350 | 22500 | 22500 | 22500 | 22450 | 3074 |
| 233 | 20231030 | 144300 | 1023453200 | 22500 | 22450 | 22500 | 22450 | 564 |
| 234 | 20231030 | 144200 | 1010771650 | 22500 | 22500 | 22500 | 22450 | 523 |
| 235 | 20231030 | 144100 | 999015100 | 22500 | 22500 | 22500 | 22450 | 1114 |
| 236 | 20231030 | 144000 | 973956000 | 22500 | 22500 | 22500 | 22450 | 526 |
| 237 | 20231030 | 143900 | 962126400 | 22500 | 22450 | 22500 | 22400 | 799 |
| 238 | 20231030 | 143800 | 944178500 | 22400 | 22450 | 22450 | 22400 | 796 |
| 239 | 20231030 | 143700 | 926310350 | 22450 | 22400 | 22450 | 22350 | 426 |
| 240 | 20231030 | 143600 | 916756400 | 22400 | 22400 | 22450 | 22250 | 574 |
| 241 | 20231030 | 143500 | 903901700 | 22450 | 22450 | 22450 | 22400 | 603 |
| 242 | 20231030 | 143400 | 890374650 | 22400 | 22450 | 22500 | 22400 | 1483 |
| 243 | 20231030 | 143300 | 857078150 | 22450 | 22400 | 22450 | 22400 | 357 |
| 244 | 20231030 | 143200 | 849064550 | 22450 | 22450 | 22450 | 22400 | 479 |
| 245 | 20231030 | 143100 | 838312150 | 22400 | 22450 | 22450 | 22400 | 557 |
| 246 | 20231030 | 143000 | 825814350 | 22450 | 22400 | 22450 | 22400 | 759 |
| 247 | 20231030 | 142900 | 808793600 | 22350 | 22400 | 22400 | 22350 | 527 |
| 248 | 20231030 | 142800 | 796991450 | 22400 | 22400 | 22400 | 22350 | 703 |
| 249 | 20231030 | 142700 | 781264350 | 22400 | 22350 | 22400 | 22300 | 886 |
| 250 | 20231030 | 142600 | 761451100 | 22300 | 22200 | 22350 | 22200 | 1171 |
| 251 | 20231030 | 142500 | 735393950 | 22200 | 22200 | 22200 | 22150 | 426 |
| 252 | 20231030 | 142400 | 725936800 | 22200 | 22200 | 22200 | 22200 | 422 |
| 253 | 20231030 | 142300 | 716568400 | 22200 | 22200 | 22200 | 22150 | 470 |
| 254 | 20231030 | 142200 | 706135400 | 22150 | 22150 | 22200 | 22150 | 969 |
| 255 | 20231030 | 142100 | 684670300 | 22150 | 22150 | 22150 | 22100 | 380 |
| 256 | 20231030 | 142000 | 676253350 | 22150 | 22150 | 22150 | 22100 | 459 |
| 257 | 20231030 | 141900 | 666092750 | 22150 | 22150 | 22150 | 22100 | 589 |
| 258 | 20231030 | 141800 | 653054900 | 22150 | 22150 | 22150 | 22100 | 593 |
| 259 | 20231030 | 141700 | 639923950 | 22100 | 22050 | 22150 | 22050 | 438 |
| 260 | 20231030 | 141600 | 630227750 | 22100 | 22150 | 22150 | 22100 | 479 |
| 261 | 20231030 | 141500 | 619625900 | 22100 | 22150 | 22150 | 22100 | 449 |
| 262 | 20231030 | 141400 | 609682750 | 22150 | 22100 | 22150 | 22100 | 549 |
| 263 | 20231030 | 141300 | 597548050 | 22100 | 22100 | 22100 | 22050 | 490 |
| 264 | 20231030 | 141200 | 586723050 | 22100 | 22050 | 22100 | 22000 | 751 |
| 265 | 20231030 | 141100 | 570154550 | 22050 | 21950 | 22050 | 21950 | 1581 |
| 266 | 20231030 | 141000 | 535399100 | 21900 | 21900 | 21950 | 21850 | 505 |
| 267 | 20231030 | 140900 | 524326050 | 21950 | 21900 | 21950 | 21850 | 1151 |
| 268 | 20231030 | 140800 | 499120050 | 21900 | 21900 | 21900 | 21850 | 849 |
| 269 | 20231030 | 140700 | 480539950 | 21850 | 21800 | 21850 | 21800 | 409 |
| 270 | 20231030 | 140600 | 471610700 | 21800 | 21750 | 21800 | 21750 | 413 |
| 271 | 20231030 | 140500 | 462613250 | 21800 | 21800 | 21800 | 21750 | 86 |
| 272 | 20231030 | 140400 | 460740800 | 21750 | 21750 | 21750 | 21750 | 76 |
| 273 | 20231030 | 140300 | 459087800 | 21750 | 21750 | 21750 | 21750 | 26 |
| 274 | 20231030 | 140200 | 458522300 | 21700 | 21750 | 21750 | 21650 | 804 |
| 275 | 20231030 | 140100 | 441072050 | 21750 | 21750 | 21750 | 21750 | 40 |
| 276 | 20231030 | 140000 | 440202050 | 21750 | 21700 | 21750 | 21700 | 274 |
| 277 | 20231030 | 135900 | 434242650 | 21700 | 21700 | 21750 | 21700 | 1481 |
| 278 | 20231030 | 135800 | 402102800 | 21650 | 21650 | 21650 | 21650 | 215 |
| 279 | 20231030 | 135700 | 397448050 | 21700 | 21650 | 21700 | 21650 | 50 |
| 280 | 20231030 | 135600 | 396363450 | 21650 | 21650 | 21650 | 21600 | 219 |
| 281 | 20231030 | 135500 | 391622150 | 21650 | 21650 | 21650 | 21600 | 48 |
| 282 | 20231030 | 135400 | 390583750 | 21650 | 21650 | 21650 | 21600 | 74 |
| 283 | 20231030 | 135300 | 388982550 | 21650 | 21650 | 21650 | 21600 | 49 |
| 284 | 20231030 | 135200 | 387922700 | 21650 | 21650 | 21650 | 21550 | 69 |
| 285 | 20231030 | 135100 | 386428950 | 21650 | 21550 | 21650 | 21550 | 38 |
| 286 | 20231030 | 135000 | 385607150 | 21550 | 21650 | 21650 | 21550 | 390 |
| 287 | 20231030 | 134900 | 377163750 | 21650 | 21550 | 21650 | 21550 | 5 |
| 288 | 20231030 | 134800 | 377055800 | 21550 | 21550 | 21650 | 21550 | 877 |
| 289 | 20231030 | 134700 | 358071050 | 21600 | 21600 | 21600 | 21600 | 50 |
| 290 | 20231030 | 134600 | 356991050 | 21550 | 21550 | 21550 | 21550 | 1 |
| 291 | 20231030 | 134500 | 356969500 | 21550 | 21600 | 21600 | 21550 | 86 |
| 292 | 20231030 | 134400 | 355111950 | 21550 | 21550 | 21550 | 21550 | 1 |
| 293 | 20231030 | 134300 | 355090400 | 21550 | 21600 | 21600 | 21550 | 221 |
| 294 | 20231030 | 134200 | 350320350 | 21600 | 21550 | 21600 | 21550 | 16 |
| 295 | 20231030 | 134100 | 349974800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 296 | 20231030 | 134000 | 349974800 | 21550 | 21550 | 21550 | 21550 | 1 |
| 297 | 20231030 | 133900 | 349953250 | 21550 | 21600 | 21600 | 21550 | 22 |
| 298 | 20231030 | 133800 | 349478350 | 21550 | 21550 | 21550 | 21550 | 1 |
| 299 | 20231030 | 133700 | 349456800 | 21600 | 21500 | 21600 | 21500 | 210 |
| 300 | 20231030 | 133600 | 344921200 | 21500 | 21450 | 21550 | 21450 | 143 |
| 301 | 20231030 | 133500 | 341841000 | 21550 | 21550 | 21550 | 21550 | 400 |
| 302 | 20231030 | 133400 | 333221000 | 21450 | 21500 | 21500 | 21450 | 617 |
| 303 | 20231030 | 133300 | 319959700 | 21500 | 21550 | 21550 | 21500 | 18 |
| 304 | 20231030 | 133200 | 319571850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 305 | 20231030 | 133100 | 319571850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 306 | 20231030 | 133000 | 319571850 | 21500 | 21550 | 21550 | 21500 | 174 |
| 307 | 20231030 | 132900 | 315830050 | 21550 | 21550 | 21550 | 21550 | 7 |
| 308 | 20231030 | 132800 | 315679200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 309 | 20231030 | 132700 | 315679200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 310 | 20231030 | 132600 | 315679200 | 21550 | 21550 | 21550 | 21550 | 17 |
| 311 | 20231030 | 132500 | 315312850 | 21550 | 21550 | 21550 | 21550 | 10 |
| 312 | 20231030 | 132400 | 315097350 | 21550 | 21550 | 21550 | 21550 | 0 |
| 313 | 20231030 | 132300 | 315097350 | 21550 | 21500 | 21550 | 21500 | 17 |
| 314 | 20231030 | 132200 | 314731050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 315 | 20231030 | 132100 | 314731050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 316 | 20231030 | 132000 | 314731050 | 21550 | 21550 | 21550 | 21550 | 15 |
| 317 | 20231030 | 131900 | 314407800 | 21500 | 21500 | 21500 | 21500 | 133 |
| 318 | 20231030 | 131800 | 311548300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 319 | 20231030 | 131700 | 311548300 | 21500 | 21550 | 21550 | 21500 | 58 |
| 320 | 20231030 | 131600 | 310300550 | 21550 | 21500 | 21550 | 21500 | 46 |
| 321 | 20231030 | 131500 | 309309300 | 21550 | 21550 | 21550 | 21550 | 1 |
| 322 | 20231030 | 131400 | 309287750 | 21550 | 21550 | 21550 | 21550 | 15 |
| 323 | 20231030 | 131300 | 308964500 | 21500 | 21500 | 21500 | 21500 | 40 |
| 324 | 20231030 | 131200 | 308104500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 325 | 20231030 | 131100 | 308104500 | 21550 | 21500 | 21550 | 21450 | 578 |
| 326 | 20231030 | 131000 | 295681550 | 21500 | 21500 | 21500 | 21500 | 459 |
| 327 | 20231030 | 130900 | 285813050 | 21500 | 21500 | 21500 | 21500 | 25 |
| 328 | 20231030 | 130800 | 285275550 | 21500 | 21550 | 21550 | 21500 | 34 |
| 329 | 20231030 | 130700 | 284543800 | 21550 | 21550 | 21550 | 21550 | 180 |
| 330 | 20231030 | 130600 | 280664800 | 21550 | 21550 | 21550 | 21550 | 50 |
| 331 | 20231030 | 130500 | 279587300 | 21600 | 21600 | 21600 | 21600 | 25 |
| 332 | 20231030 | 130400 | 279047300 | 21600 | 21600 | 21600 | 21600 | 5 |
| 333 | 20231030 | 130300 | 278939300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 334 | 20231030 | 130200 | 278939300 | 21600 | 21600 | 21600 | 21550 | 85 |
| 335 | 20231030 | 130100 | 277104900 | 21550 | 21550 | 21550 | 21550 | 263 |
| 336 | 20231030 | 130000 | 271437250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 337 | 20231030 | 125900 | 271437250 | 21550 | 21550 | 21550 | 21550 | 40 |
| 338 | 20231030 | 125800 | 270575250 | 21550 | 21550 | 21550 | 21550 | 2 |
| 339 | 20231030 | 125700 | 270532150 | 21500 | 21500 | 21500 | 21500 | 8 |
| 340 | 20231030 | 125600 | 270360150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 341 | 20231030 | 125500 | 270360150 | 21550 | 21550 | 21550 | 21550 | 16 |
| 342 | 20231030 | 125400 | 270015350 | 21550 | 21550 | 21550 | 21550 | 2 |
| 343 | 20231030 | 125300 | 269972250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 344 | 20231030 | 125200 | 269972250 | 21550 | 21550 | 21550 | 21550 | 15 |
| 345 | 20231030 | 125100 | 269649000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 346 | 20231030 | 125000 | 269649000 | 21550 | 21550 | 21550 | 21550 | 52 |
| 347 | 20231030 | 124900 | 268528400 | 21550 | 21550 | 21550 | 21550 | 22 |
| 348 | 20231030 | 124800 | 268054300 | 21550 | 21550 | 21550 | 21550 | 7 |
| 349 | 20231030 | 124700 | 267903450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 350 | 20231030 | 124600 | 267903450 | 21500 | 21550 | 21550 | 21500 | 30 |
| 351 | 20231030 | 124500 | 267257700 | 21550 | 21500 | 21550 | 21500 | 12 |
| 352 | 20231030 | 124400 | 266999600 | 21500 | 21500 | 21500 | 21500 | 0 |
| 353 | 20231030 | 124300 | 266999600 | 21500 | 21550 | 21550 | 21500 | 18 |
| 354 | 20231030 | 124200 | 266611850 | 21550 | 21550 | 21550 | 21550 | 10 |
| 355 | 20231030 | 124100 | 266396350 | 21550 | 21550 | 21550 | 21550 | 2 |
| 356 | 20231030 | 124000 | 266353250 | 21550 | 21550 | 21550 | 21550 | 19 |
| 357 | 20231030 | 123900 | 265943800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 358 | 20231030 | 123800 | 265943800 | 21500 | 21500 | 21500 | 21500 | 15 |
| 359 | 20231030 | 123700 | 265621300 | 21550 | 21550 | 21550 | 21550 | 17 |
| 360 | 20231030 | 123600 | 265254950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 361 | 20231030 | 123500 | 265254950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 362 | 20231030 | 123400 | 265254950 | 21550 | 21550 | 21550 | 21550 | 15 |
| 363 | 20231030 | 123300 | 264931700 | 21550 | 21550 | 21550 | 21550 | 11 |
| 364 | 20231030 | 123200 | 264694650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 365 | 20231030 | 123100 | 264694650 | 21500 | 21550 | 21550 | 21500 | 24 |
| 366 | 20231030 | 123000 | 264177900 | 21550 | 21550 | 21550 | 21550 | 22 |
| 367 | 20231030 | 122900 | 263703800 | 21500 | 21500 | 21500 | 21500 | 1 |
| 368 | 20231030 | 122800 | 263682300 | 21500 | 21500 | 21500 | 21500 | 18 |
| 369 | 20231030 | 122700 | 263295300 | 21550 | 21550 | 21550 | 21550 | 16 |
| 370 | 20231030 | 122600 | 262950500 | 21500 | 21550 | 21550 | 21500 | 34 |
| 371 | 20231030 | 122500 | 262217850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 372 | 20231030 | 122400 | 262217850 | 21550 | 21550 | 21550 | 21550 | 15 |
| 373 | 20231030 | 122300 | 261894600 | 21550 | 21550 | 21550 | 21550 | 9 |
| 374 | 20231030 | 122200 | 261700650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 375 | 20231030 | 122100 | 261700650 | 21550 | 21550 | 21550 | 21550 | 15 |
| 376 | 20231030 | 122000 | 261377400 | 21500 | 21500 | 21500 | 21500 | 25 |
| 377 | 20231030 | 121900 | 260839900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 378 | 20231030 | 121800 | 260839900 | 21550 | 21550 | 21550 | 21550 | 15 |
| 379 | 20231030 | 121700 | 260516650 | 21550 | 21550 | 21550 | 21550 | 5 |
| 380 | 20231030 | 121600 | 260408900 | 21500 | 21500 | 21500 | 21500 | 514 |
| 381 | 20231030 | 121500 | 249357900 | 21500 | 21500 | 21500 | 21500 | 17 |
| 382 | 20231030 | 121400 | 248992400 | 21500 | 21500 | 21500 | 21500 | 3 |
| 383 | 20231030 | 121300 | 248927900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 384 | 20231030 | 121200 | 248927900 | 21500 | 21500 | 21500 | 21500 | 37 |
| 385 | 20231030 | 121100 | 248132400 | 21500 | 21500 | 21500 | 21500 | 11 |
| 386 | 20231030 | 121000 | 247895900 | 21500 | 21500 | 21500 | 21500 | 2 |
| 387 | 20231030 | 120900 | 247852900 | 21500 | 21500 | 21500 | 21500 | 15 |
| 388 | 20231030 | 120800 | 247530400 | 21500 | 21500 | 21500 | 21500 | 1 |
| 389 | 20231030 | 120700 | 247508900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 390 | 20231030 | 120600 | 247508900 | 21500 | 21450 | 21500 | 21450 | 121 |
| 391 | 20231030 | 120500 | 244912600 | 21450 | 21450 | 21450 | 21450 | 10 |
| 392 | 20231030 | 120400 | 244698100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 393 | 20231030 | 120300 | 244698100 | 21450 | 21450 | 21450 | 21450 | 15 |
| 394 | 20231030 | 120200 | 244376350 | 21450 | 21450 | 21450 | 21450 | 1 |
| 395 | 20231030 | 120100 | 244354900 | 21450 | 21450 | 21450 | 21450 | 2 |
| 396 | 20231030 | 120000 | 244312000 | 21450 | 21450 | 21450 | 21450 | 16 |
| 397 | 20231030 | 115900 | 243968800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 398 | 20231030 | 115800 | 243968800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 399 | 20231030 | 115700 | 243968800 | 21450 | 21450 | 21450 | 21450 | 3 |
| 400 | 20231030 | 115600 | 243904450 | 21450 | 21450 | 21450 | 21450 | 16 |
| 401 | 20231030 | 115500 | 243561250 | 21400 | 21400 | 21400 | 21400 | 1 |
| 402 | 20231030 | 115400 | 243539850 | 21450 | 21450 | 21450 | 21450 | 2 |
| 403 | 20231030 | 115300 | 243496950 | 21450 | 21450 | 21450 | 21450 | 16 |
| 404 | 20231030 | 115200 | 243153750 | 21450 | 21450 | 21450 | 21450 | 2 |
| 405 | 20231030 | 115100 | 243110850 | 21450 | 21450 | 21450 | 21450 | 0 |
| 406 | 20231030 | 115000 | 243110850 | 21450 | 21450 | 21450 | 21450 | 15 |
| 407 | 20231030 | 114900 | 242789100 | 21450 | 21450 | 21450 | 21450 | 11 |
| 408 | 20231030 | 114800 | 242553150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 409 | 20231030 | 114700 | 242553150 | 21450 | 21450 | 21450 | 21450 | 20 |
| 410 | 20231030 | 114600 | 242124150 | 21450 | 21450 | 21450 | 21450 | 1 |
| 411 | 20231030 | 114500 | 242102700 | 21400 | 21400 | 21400 | 21400 | 1 |
| 412 | 20231030 | 114400 | 242081300 | 21450 | 21450 | 21450 | 21450 | 15 |
| 413 | 20231030 | 114300 | 241759550 | 21450 | 21450 | 21450 | 21450 | 2 |
| 414 | 20231030 | 114200 | 241716650 | 21400 | 21400 | 21400 | 21400 | 17 |
| 415 | 20231030 | 114100 | 241352850 | 21450 | 21450 | 21450 | 21450 | 15 |
| 416 | 20231030 | 114000 | 241031100 | 21400 | 21400 | 21400 | 21400 | 18 |
| 417 | 20231030 | 113900 | 240645900 | 21450 | 21450 | 21450 | 21450 | 2 |
| 418 | 20231030 | 113800 | 240603000 | 21450 | 21450 | 21450 | 21450 | 15 |
| 419 | 20231030 | 113700 | 240281250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 420 | 20231030 | 113600 | 240281250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 421 | 20231030 | 113500 | 240281250 | 21450 | 21450 | 21450 | 21450 | 27 |
| 422 | 20231030 | 113400 | 239702100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 423 | 20231030 | 113300 | 239702100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 424 | 20231030 | 113200 | 239702100 | 21450 | 21450 | 21450 | 21450 | 15 |
| 425 | 20231030 | 113100 | 239380350 | 21450 | 21450 | 21450 | 21450 | 2 |
| 426 | 20231030 | 113000 | 239337450 | 21450 | 21400 | 21450 | 21400 | 54 |
| 427 | 20231030 | 112900 | 238181300 | 21450 | 21450 | 21450 | 21450 | 15 |
| 428 | 20231030 | 112800 | 237859550 | 21400 | 21400 | 21400 | 21400 | 46 |
| 429 | 20231030 | 112700 | 236875150 | 21450 | 21450 | 21450 | 21450 | 30 |
| 430 | 20231030 | 112600 | 236231650 | 21450 | 21450 | 21450 | 21450 | 11 |
| 431 | 20231030 | 112500 | 235995700 | 21450 | 21400 | 21450 | 21400 | 567 |
| 432 | 20231030 | 112400 | 223861100 | 21400 | 21400 | 21400 | 21400 | 49 |
| 433 | 20231030 | 112300 | 222812500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 434 | 20231030 | 112200 | 222812500 | 21450 | 21400 | 21450 | 21400 | 30 |
| 435 | 20231030 | 112100 | 222169750 | 21450 | 21450 | 21450 | 21450 | 1 |
| 436 | 20231030 | 112000 | 222148300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 437 | 20231030 | 111900 | 222148300 | 21450 | 21400 | 21450 | 21400 | 36 |
| 438 | 20231030 | 111800 | 221377150 | 21450 | 21450 | 21450 | 21450 | 109 |
| 439 | 20231030 | 111700 | 219039100 | 21400 | 21400 | 21400 | 21400 | 14 |
| 440 | 20231030 | 111600 | 218739500 | 21450 | 21450 | 21450 | 21450 | 28 |
| 441 | 20231030 | 111500 | 218138900 | 21400 | 21500 | 21500 | 21400 | 587 |
| 442 | 20231030 | 111400 | 205547400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 443 | 20231030 | 111300 | 205547400 | 21500 | 21500 | 21500 | 21500 | 15 |
| 444 | 20231030 | 111200 | 205224900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 445 | 20231030 | 111100 | 205224900 | 21500 | 21500 | 21500 | 21500 | 50 |
| 446 | 20231030 | 111000 | 204149900 | 21500 | 21500 | 21500 | 21500 | 26 |
| 447 | 20231030 | 110900 | 203590900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 448 | 20231030 | 110800 | 203590900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 449 | 20231030 | 110700 | 203590900 | 21500 | 21500 | 21500 | 21500 | 15 |
| 450 | 20231030 | 110600 | 203268400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 451 | 20231030 | 110500 | 203268400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 452 | 20231030 | 110400 | 203268400 | 21500 | 21500 | 21500 | 21500 | 15 |
| 453 | 20231030 | 110300 | 202945900 | 21450 | 21500 | 21500 | 21450 | 22 |
| 454 | 20231030 | 110200 | 202473650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 455 | 20231030 | 110100 | 202473650 | 21500 | 21500 | 21500 | 21450 | 36 |
| 456 | 20231030 | 110000 | 201700650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 457 | 20231030 | 105900 | 201700650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 458 | 20231030 | 105800 | 201700650 | 21500 | 21500 | 21500 | 21500 | 15 |
| 459 | 20231030 | 105700 | 201378150 | 21500 | 21500 | 21500 | 21500 | 1 |
| 460 | 20231030 | 105600 | 201356650 | 21500 | 21500 | 21500 | 21500 | 29 |
| 461 | 20231030 | 105500 | 200733150 | 21500 | 21500 | 21500 | 21500 | 2 |
| 462 | 20231030 | 105400 | 200690150 | 21550 | 21550 | 21550 | 21550 | 16 |
| 463 | 20231030 | 105300 | 200345350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 464 | 20231030 | 105200 | 200345350 | 21500 | 21500 | 21500 | 21500 | 107 |
| 465 | 20231030 | 105100 | 198044850 | 21550 | 21550 | 21550 | 21550 | 15 |
| 466 | 20231030 | 105000 | 197721600 | 21500 | 21500 | 21500 | 21500 | 1 |
| 467 | 20231030 | 104900 | 197700100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 468 | 20231030 | 104800 | 197700100 | 21550 | 21550 | 21550 | 21550 | 16 |
| 469 | 20231030 | 104700 | 197355300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 470 | 20231030 | 104600 | 197355300 | 21550 | 21550 | 21550 | 21550 | 10 |
| 471 | 20231030 | 104500 | 197139800 | 21550 | 21550 | 21550 | 21550 | 20 |
| 472 | 20231030 | 104400 | 196708800 | 21550 | 21550 | 21550 | 21550 | 8 |
| 473 | 20231030 | 104300 | 196536400 | 21550 | 21500 | 21550 | 21500 | 100 |
| 474 | 20231030 | 104200 | 194385600 | 21500 | 21500 | 21500 | 21500 | 15 |
| 475 | 20231030 | 104100 | 194063100 | 21500 | 21500 | 21500 | 21500 | 5 |
| 476 | 20231030 | 104000 | 193955600 | 21500 | 21500 | 21500 | 21500 | 194 |
| 477 | 20231030 | 103900 | 189784600 | 21500 | 21500 | 21500 | 21500 | 15 |
| 478 | 20231030 | 103800 | 189462100 | 21450 | 21450 | 21450 | 21450 | 1 |
| 479 | 20231030 | 103700 | 189440650 | 21450 | 21450 | 21450 | 21450 | 38 |
| 480 | 20231030 | 103600 | 188625550 | 21500 | 21500 | 21500 | 21500 | 15 |
| 481 | 20231030 | 103500 | 188303050 | 21500 | 21500 | 21500 | 21500 | 1 |
| 482 | 20231030 | 103400 | 188281550 | 21500 | 21500 | 21500 | 21500 | 60 |
| 483 | 20231030 | 103300 | 186991550 | 21500 | 21400 | 21500 | 21400 | 56 |
| 484 | 20231030 | 103200 | 185791650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 485 | 20231030 | 103100 | 185791650 | 21400 | 21450 | 21450 | 21400 | 25 |
| 486 | 20231030 | 103000 | 185256550 | 21500 | 21500 | 21500 | 21500 | 15 |
| 487 | 20231030 | 102900 | 184934050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 488 | 20231030 | 102800 | 184934050 | 21450 | 21450 | 21450 | 21450 | 125 |
| 489 | 20231030 | 102700 | 182252800 | 21500 | 21500 | 21500 | 21450 | 75 |
| 490 | 20231030 | 102600 | 180641800 | 21450 | 21500 | 21500 | 21450 | 32 |
| 491 | 20231030 | 102500 | 179955300 | 21500 | 21500 | 21500 | 21500 | 7 |
| 492 | 20231030 | 102400 | 179804800 | 21500 | 21500 | 21500 | 21500 | 25 |
| 493 | 20231030 | 102300 | 179267300 | 21500 | 21500 | 21500 | 21500 | 16 |
| 494 | 20231030 | 102200 | 178923300 | 21500 | 21500 | 21500 | 21500 | 1 |
| 495 | 20231030 | 102100 | 178901800 | 21500 | 21450 | 21500 | 21450 | 20 |
| 496 | 20231030 | 102000 | 178472050 | 21500 | 21500 | 21500 | 21500 | 16 |
| 497 | 20231030 | 101900 | 178128050 | 21400 | 21400 | 21400 | 21400 | 0 |
| 498 | 20231030 | 101800 | 178128050 | 21400 | 21450 | 21450 | 21400 | 1275 |
| 499 | 20231030 | 101700 | 150843000 | 21450 | 21450 | 21500 | 21450 | 41 |
| 500 | 20231030 | 101600 | 149962800 | 21450 | 21450 | 21450 | 21450 | 97 |
| 501 | 20231030 | 101500 | 147882150 | 21400 | 21450 | 21450 | 21400 | 11 |
| 502 | 20231030 | 101400 | 147646250 | 21450 | 21450 | 21450 | 21450 | 15 |
| 503 | 20231030 | 101300 | 147324500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 504 | 20231030 | 101200 | 147324500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 505 | 20231030 | 101100 | 147324500 | 21400 | 21400 | 21400 | 21400 | 65 |
| 506 | 20231030 | 101000 | 145933500 | 21400 | 21400 | 21400 | 21400 | 10 |
| 507 | 20231030 | 100900 | 145719500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 508 | 20231030 | 100800 | 145719500 | 21300 | 21400 | 21400 | 21300 | 41 |
| 509 | 20231030 | 100700 | 144843150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 510 | 20231030 | 100600 | 144843150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 511 | 20231030 | 100500 | 144843150 | 21400 | 21400 | 21400 | 21400 | 15 |
| 512 | 20231030 | 100400 | 144522150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 513 | 20231030 | 100300 | 144522150 | 21400 | 21400 | 21400 | 21400 | 3 |
| 514 | 20231030 | 100200 | 144457950 | 21400 | 21400 | 21400 | 21300 | 62 |
| 515 | 20231030 | 100100 | 143134850 | 21300 | 21300 | 21300 | 21300 | 19 |
| 516 | 20231030 | 100000 | 142730150 | 21400 | 21300 | 21400 | 21300 | 36 |
| 517 | 20231030 | 095900 | 141963250 | 21350 | 21400 | 21400 | 21350 | 36 |
| 518 | 20231030 | 095800 | 141193900 | 21400 | 21300 | 21400 | 21300 | 30 |
| 519 | 20231030 | 095700 | 140554000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 520 | 20231030 | 095600 | 140554000 | 21300 | 21400 | 21400 | 21300 | 25 |
| 521 | 20231030 | 095500 | 140020000 | 21300 | 21300 | 21300 | 21300 | 10 |
| 522 | 20231030 | 095400 | 139807000 | 21400 | 21400 | 21400 | 21400 | 10 |
| 523 | 20231030 | 095300 | 139593000 | 21400 | 21400 | 21400 | 21400 | 0 |
| 524 | 20231030 | 095200 | 139593000 | 21400 | 21300 | 21400 | 21300 | 275 |
| 525 | 20231030 | 095100 | 133733100 | 21300 | 21300 | 21300 | 21300 | 7 |
| 526 | 20231030 | 095000 | 133584000 | 21250 | 21250 | 21250 | 21250 | 132 |
| 527 | 20231030 | 094900 | 130779000 | 21250 | 21150 | 21250 | 21100 | 128 |
| 528 | 20231030 | 094800 | 128074750 | 21150 | 21200 | 21200 | 21150 | 784 |
| 529 | 20231030 | 094700 | 111483950 | 21200 | 21200 | 21200 | 21200 | 113 |
| 530 | 20231030 | 094600 | 109088350 | 21200 | 21250 | 21250 | 21200 | 417 |
| 531 | 20231030 | 094500 | 100234650 | 21300 | 21300 | 21300 | 21300 | 3 |
| 532 | 20231030 | 094400 | 100170750 | 21250 | 21400 | 21400 | 21250 | 416 |
| 533 | 20231030 | 094300 | 91307700 | 21350 | 21400 | 21400 | 21350 | 23 |
| 534 | 20231030 | 094200 | 90816600 | 21450 | 21500 | 21500 | 21400 | 581 |
| 535 | 20231030 | 094100 | 78331700 | 21500 | 21550 | 21550 | 21500 | 67 |
| 536 | 20231030 | 094000 | 76888550 | 21550 | 21550 | 21550 | 21550 | 5 |
| 537 | 20231030 | 093900 | 76780800 | 21550 | 21550 | 21550 | 21550 | 9 |
| 538 | 20231030 | 093800 | 76586850 | 21550 | 21500 | 21550 | 21500 | 47 |
| 539 | 20231030 | 093700 | 75575100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 540 | 20231030 | 093600 | 75575100 | 21550 | 21550 | 21550 | 21550 | 20 |
| 541 | 20231030 | 093500 | 75144100 | 21550 | 21550 | 21550 | 21550 | 10 |
| 542 | 20231030 | 093400 | 74928600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 543 | 20231030 | 093300 | 74928600 | 21550 | 21550 | 21550 | 21550 | 58 |
| 544 | 20231030 | 093200 | 73678700 | 21550 | 21550 | 21550 | 21550 | 1 |
| 545 | 20231030 | 093100 | 73657150 | 21550 | 21550 | 21550 | 21550 | 7 |
| 546 | 20231030 | 093000 | 73506300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 547 | 20231030 | 092900 | 73506300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 548 | 20231030 | 092800 | 73506300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 549 | 20231030 | 092700 | 73506300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 550 | 20231030 | 092600 | 73506300 | 21550 | 21600 | 21600 | 21550 | 68 |
| 551 | 20231030 | 092500 | 72038800 | 21600 | 21600 | 21600 | 21600 | 10 |
| 552 | 20231030 | 092400 | 71822800 | 21600 | 21600 | 21600 | 21600 | 10 |
| 553 | 20231030 | 092300 | 71606800 | 21600 | 21550 | 21600 | 21500 | 690 |
| 554 | 20231030 | 092200 | 56710400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 555 | 20231030 | 092100 | 56710400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 556 | 20231030 | 092000 | 56710400 | 21500 | 21500 | 21500 | 21500 | 74 |
| 557 | 20231030 | 091900 | 55119400 | 21500 | 21500 | 21500 | 21500 | 27 |
| 558 | 20231030 | 091800 | 54538900 | 21500 | 21450 | 21500 | 21450 | 4 |
| 559 | 20231030 | 091700 | 54453050 | 21450 | 21350 | 21450 | 21350 | 220 |
| 560 | 20231030 | 091600 | 49738400 | 21300 | 21300 | 21300 | 21300 | 2 |
| 561 | 20231030 | 091500 | 49695800 | 21350 | 21350 | 21350 | 21350 | 60 |
| 562 | 20231030 | 091400 | 48414800 | 21350 | 21350 | 21350 | 21350 | 127 |
| 563 | 20231030 | 091300 | 45703350 | 21350 | 21350 | 21350 | 21250 | 181 |
| 564 | 20231030 | 091200 | 41845500 | 21350 | 21450 | 21450 | 21350 | 201 |
| 565 | 20231030 | 091100 | 37542650 | 21500 | 21500 | 21500 | 21500 | 587 |
| 566 | 20231030 | 091000 | 24922150 | 21550 | 21550 | 21550 | 21550 | 143 |
| 567 | 20231030 | 090900 | 21840500 | 21550 | 21600 | 21600 | 21550 | 412 |
| 568 | 20231030 | 090800 | 12954000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 569 | 20231030 | 090700 | 12954000 | 21650 | 21650 | 21700 | 21550 | 137 |
| 570 | 20231030 | 090600 | 9984350 | 21550 | 21550 | 21550 | 21550 | 1 |
| 571 | 20231030 | 090500 | 9962800 | 21550 | 21650 | 21650 | 21550 | 138 |
| 572 | 20231030 | 090400 | 6976750 | 21600 | 21550 | 21600 | 21550 | 138 |
| 573 | 20231030 | 090300 | 3998900 | 21500 | 21500 | 21500 | 21500 | 6 |
| 574 | 20231030 | 090200 | 3869900 | 21500 | 21500 | 21500 | 21500 | 10 |
| 575 | 20231030 | 090100 | 3654900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 576 | 20231030 | 090000 | 3654900 | 21450 | 21500 | 21500 | 21450 | 170 |