33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 191400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 3723 |
| 3 | 20231027 | 191300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20231027 | 191200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20231027 | 191100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20231027 | 191000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20231027 | 190900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20231027 | 190800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20231027 | 190700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20231027 | 190600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20231027 | 190500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20231027 | 190400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20231027 | 190300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20231027 | 190200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20231027 | 190100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20231027 | 190000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20231027 | 185900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20231027 | 185800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20231027 | 185700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20231027 | 185600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20231027 | 185500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20231027 | 185400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20231027 | 185300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20231027 | 185200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20231027 | 185100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20231027 | 185000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20231027 | 184900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20231027 | 184800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20231027 | 184700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20231027 | 184600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20231027 | 184500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20231027 | 184400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 3723 |
| 33 | 20231027 | 184300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20231027 | 184200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20231027 | 184100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20231027 | 184000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20231027 | 183900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20231027 | 183800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20231027 | 183700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20231027 | 183600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20231027 | 183500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20231027 | 183400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20231027 | 183300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20231027 | 183200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20231027 | 183100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20231027 | 183000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20231027 | 182900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20231027 | 182800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20231027 | 182700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20231027 | 182600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20231027 | 182500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20231027 | 182400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20231027 | 182300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20231027 | 182200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20231027 | 182100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20231027 | 182000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20231027 | 181900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20231027 | 181800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20231027 | 181700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20231027 | 181600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20231027 | 181500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20231027 | 181400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 3723 |
| 63 | 20231027 | 181300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20231027 | 181200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20231027 | 181100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20231027 | 181000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20231027 | 180900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20231027 | 180800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20231027 | 180700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20231027 | 180600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20231027 | 180500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20231027 | 180400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20231027 | 180300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20231027 | 180200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20231027 | 180100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20231027 | 180000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20231027 | 175900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20231027 | 175800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20231027 | 175700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20231027 | 175600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20231027 | 175500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20231027 | 175400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20231027 | 175300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20231027 | 175200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20231027 | 175100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20231027 | 175000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20231027 | 174900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20231027 | 174800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20231027 | 174700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20231027 | 174600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20231027 | 174500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20231027 | 174400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 3723 |
| 93 | 20231027 | 174300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20231027 | 174200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20231027 | 174100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20231027 | 174000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20231027 | 173900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20231027 | 173800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20231027 | 173700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20231027 | 173600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20231027 | 173500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20231027 | 173400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20231027 | 173300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20231027 | 173200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20231027 | 173100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20231027 | 173000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20231027 | 172900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20231027 | 172800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20231027 | 172700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20231027 | 172600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20231027 | 172500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20231027 | 172400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20231027 | 172300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20231027 | 172200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20231027 | 172100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20231027 | 172000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20231027 | 171900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20231027 | 171800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20231027 | 171700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20231027 | 171600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20231027 | 171500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20231027 | 171400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 3723 |
| 123 | 20231027 | 171300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20231027 | 171200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20231027 | 171100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20231027 | 171000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20231027 | 170900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20231027 | 170800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20231027 | 170700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20231027 | 170600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20231027 | 170500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20231027 | 170400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20231027 | 170300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20231027 | 170200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20231027 | 170100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20231027 | 170000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20231027 | 165900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20231027 | 165800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20231027 | 165700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20231027 | 165600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20231027 | 165500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20231027 | 165400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20231027 | 165300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20231027 | 165200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20231027 | 165100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20231027 | 165000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20231027 | 164900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20231027 | 164800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20231027 | 164700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20231027 | 164600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20231027 | 164500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20231027 | 164400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 3723 |
| 153 | 20231027 | 164300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20231027 | 164200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20231027 | 164100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20231027 | 164000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20231027 | 163900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20231027 | 163800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20231027 | 163700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20231027 | 163600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20231027 | 163500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20231027 | 163400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20231027 | 163300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20231027 | 163200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20231027 | 163100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20231027 | 163000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20231027 | 162900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20231027 | 162800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20231027 | 162700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20231027 | 162600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20231027 | 162500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20231027 | 162400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20231027 | 162300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20231027 | 162200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20231027 | 162100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20231027 | 162000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20231027 | 161900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20231027 | 161800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20231027 | 161700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20231027 | 161600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20231027 | 161500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20231027 | 161400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 3723 |
| 183 | 20231027 | 161300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20231027 | 161200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20231027 | 161100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20231027 | 161000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20231027 | 160900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20231027 | 160800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20231027 | 160700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20231027 | 160600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20231027 | 160500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20231027 | 160400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20231027 | 160300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20231027 | 160200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20231027 | 160100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20231027 | 160000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20231027 | 155900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20231027 | 155800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20231027 | 155700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20231027 | 155600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20231027 | 155500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20231027 | 155400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20231027 | 155300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20231027 | 155200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20231027 | 155100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20231027 | 155000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20231027 | 154900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20231027 | 154800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20231027 | 154700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20231027 | 154600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20231027 | 154500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20231027 | 154400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 3723 |
| 213 | 20231027 | 154300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20231027 | 154200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20231027 | 154100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20231027 | 154000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20231027 | 153900 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20231027 | 153800 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20231027 | 153700 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20231027 | 153600 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20231027 | 153500 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20231027 | 153400 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20231027 | 153300 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20231027 | 153200 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20231027 | 153100 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20231027 | 153000 | 10271857600 | 34100 | 34100 | 34100 | 34100 | 3723 |
| 227 | 20231027 | 152900 | 10144903300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20231027 | 152800 | 10144903300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20231027 | 152700 | 10144903300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20231027 | 152600 | 10144903300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20231027 | 152500 | 10144903300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20231027 | 152400 | 10144903300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20231027 | 152300 | 10144903300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20231027 | 152200 | 10144903300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 235 | 20231027 | 152100 | 10144903300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 236 | 20231027 | 152000 | 10144903300 | 34100 | 34100 | 34100 | 34100 | 0 |
| 237 | 20231027 | 151900 | 10144903300 | 34100 | 34150 | 34150 | 34100 | 179 |
| 238 | 20231027 | 151800 | 10138793050 | 34200 | 34150 | 34200 | 34050 | 258 |
| 239 | 20231027 | 151700 | 10129988100 | 34150 | 34100 | 34150 | 34100 | 376 |
| 240 | 20231027 | 151600 | 10117165900 | 34100 | 34150 | 34150 | 34050 | 71 |
| 241 | 20231027 | 151500 | 10114745550 | 34250 | 34250 | 34250 | 34200 | 2343 |
| 242 | 20231027 | 151400 | 10034601750 | 34250 | 34050 | 34250 | 34000 | 2761 |
| 243 | 20231027 | 151300 | 9940256000 | 34050 | 34000 | 34050 | 34000 | 104 |
| 244 | 20231027 | 151200 | 9936715850 | 34000 | 33950 | 34050 | 33950 | 100 |
| 245 | 20231027 | 151100 | 9933315450 | 34000 | 34000 | 34000 | 33950 | 661 |
| 246 | 20231027 | 151000 | 9910842450 | 33950 | 33950 | 34000 | 33950 | 87 |
| 247 | 20231027 | 150900 | 9907888550 | 34000 | 34000 | 34000 | 33950 | 104 |
| 248 | 20231027 | 150800 | 9904356550 | 34000 | 34100 | 34100 | 34000 | 453 |
| 249 | 20231027 | 150700 | 9888948850 | 34100 | 34000 | 34100 | 34000 | 395 |
| 250 | 20231027 | 150600 | 9875509250 | 33950 | 33950 | 34000 | 33950 | 360 |
| 251 | 20231027 | 150500 | 9863286650 | 33950 | 34050 | 34050 | 33900 | 278 |
| 252 | 20231027 | 150400 | 9853839850 | 34050 | 33950 | 34050 | 33950 | 306 |
| 253 | 20231027 | 150300 | 9843433450 | 33950 | 34200 | 34200 | 33800 | 2566 |
| 254 | 20231027 | 150200 | 9756111700 | 34250 | 34250 | 34250 | 34200 | 310 |
| 255 | 20231027 | 150100 | 9745508500 | 34250 | 34200 | 34250 | 34200 | 443 |
| 256 | 20231027 | 150000 | 9730356150 | 34250 | 34200 | 34250 | 34200 | 92 |
| 257 | 20231027 | 145900 | 9727209100 | 34200 | 34200 | 34200 | 34200 | 294 |
| 258 | 20231027 | 145800 | 9717154300 | 34200 | 34250 | 34250 | 34200 | 352 |
| 259 | 20231027 | 145700 | 9705099000 | 34250 | 34200 | 34300 | 34200 | 472 |
| 260 | 20231027 | 145600 | 9688929400 | 34250 | 34300 | 34300 | 34250 | 358 |
| 261 | 20231027 | 145500 | 9676659500 | 34250 | 34150 | 34300 | 34150 | 2408 |
| 262 | 20231027 | 145400 | 9594324650 | 34150 | 34100 | 34150 | 34100 | 131 |
| 263 | 20231027 | 145300 | 9589851050 | 34150 | 34100 | 34150 | 34100 | 144 |
| 264 | 20231027 | 145200 | 9584940350 | 34050 | 34150 | 34150 | 34050 | 894 |
| 265 | 20231027 | 145100 | 9554488250 | 34100 | 34100 | 34100 | 34100 | 210 |
| 266 | 20231027 | 145000 | 9547327250 | 34100 | 34150 | 34150 | 34100 | 185 |
| 267 | 20231027 | 144900 | 9541017300 | 34150 | 34100 | 34150 | 34100 | 119 |
| 268 | 20231027 | 144800 | 9536955750 | 34050 | 34050 | 34100 | 34050 | 203 |
| 269 | 20231027 | 144700 | 9530040600 | 34000 | 34050 | 34050 | 34000 | 183 |
| 270 | 20231027 | 144600 | 9523817600 | 34000 | 34000 | 34000 | 33950 | 536 |
| 271 | 20231027 | 144500 | 9505593750 | 34000 | 34000 | 34050 | 34000 | 66 |
| 272 | 20231027 | 144400 | 9503349250 | 34000 | 34050 | 34050 | 34000 | 196 |
| 273 | 20231027 | 144300 | 9496679450 | 34050 | 34000 | 34050 | 33850 | 773 |
| 274 | 20231027 | 144200 | 9470435100 | 34050 | 34050 | 34050 | 34000 | 431 |
| 275 | 20231027 | 144100 | 9455777650 | 34050 | 34050 | 34050 | 34000 | 219 |
| 276 | 20231027 | 144000 | 9448321150 | 34050 | 34150 | 34150 | 34000 | 389 |
| 277 | 20231027 | 143900 | 9435063700 | 34150 | 34200 | 34200 | 34150 | 119 |
| 278 | 20231027 | 143800 | 9430996700 | 34200 | 34150 | 34200 | 34150 | 280 |
| 279 | 20231027 | 143700 | 9421422350 | 34150 | 34050 | 34200 | 34050 | 356 |
| 280 | 20231027 | 143600 | 9409279300 | 34100 | 34050 | 34100 | 34050 | 194 |
| 281 | 20231027 | 143500 | 9402667500 | 34000 | 34100 | 34100 | 34000 | 286 |
| 282 | 20231027 | 143400 | 9392931450 | 34100 | 34150 | 34150 | 34100 | 134 |
| 283 | 20231027 | 143300 | 9388358300 | 34150 | 34200 | 34200 | 34100 | 399 |
| 284 | 20231027 | 143200 | 9374730650 | 34250 | 34250 | 34250 | 34200 | 483 |
| 285 | 20231027 | 143100 | 9358195950 | 34200 | 34200 | 34200 | 34150 | 212 |
| 286 | 20231027 | 143000 | 9350945850 | 34150 | 34150 | 34150 | 34100 | 254 |
| 287 | 20231027 | 142900 | 9342278350 | 34100 | 34100 | 34200 | 34100 | 371 |
| 288 | 20231027 | 142800 | 9329611700 | 34100 | 34000 | 34100 | 34000 | 174 |
| 289 | 20231027 | 142700 | 9323688750 | 33950 | 34000 | 34000 | 33950 | 156 |
| 290 | 20231027 | 142600 | 9318392150 | 34000 | 34000 | 34050 | 34000 | 191 |
| 291 | 20231027 | 142500 | 9311894500 | 34000 | 34000 | 34050 | 34000 | 452 |
| 292 | 20231027 | 142400 | 9296520100 | 34000 | 34000 | 34000 | 34000 | 232 |
| 293 | 20231027 | 142300 | 9288632100 | 33950 | 34050 | 34100 | 33950 | 482 |
| 294 | 20231027 | 142200 | 9272227100 | 34050 | 34100 | 34100 | 34000 | 552 |
| 295 | 20231027 | 142100 | 9253426700 | 34150 | 34150 | 34150 | 34100 | 260 |
| 296 | 20231027 | 142000 | 9244548200 | 34150 | 34100 | 34150 | 34100 | 66 |
| 297 | 20231027 | 141900 | 9242297550 | 34100 | 34150 | 34150 | 34100 | 120 |
| 298 | 20231027 | 141800 | 9238203850 | 34100 | 34100 | 34150 | 34050 | 321 |
| 299 | 20231027 | 141700 | 9227253450 | 34050 | 34050 | 34100 | 34050 | 119 |
| 300 | 20231027 | 141600 | 9223199100 | 34050 | 33950 | 34050 | 33950 | 96 |
| 301 | 20231027 | 141500 | 9219935200 | 33950 | 33850 | 33950 | 33850 | 475 |
| 302 | 20231027 | 141400 | 9203837100 | 33850 | 33850 | 33850 | 33800 | 35 |
| 303 | 20231027 | 141300 | 9202652750 | 33850 | 33850 | 33850 | 33800 | 137 |
| 304 | 20231027 | 141200 | 9198016050 | 33800 | 33750 | 33850 | 33750 | 185 |
| 305 | 20231027 | 141100 | 9191762450 | 33750 | 33900 | 33900 | 33700 | 848 |
| 306 | 20231027 | 141000 | 9163126400 | 33900 | 33900 | 33950 | 33900 | 187 |
| 307 | 20231027 | 140900 | 9156783700 | 33900 | 33900 | 33950 | 33850 | 266 |
| 308 | 20231027 | 140800 | 9147765350 | 33900 | 34050 | 34050 | 33900 | 398 |
| 309 | 20231027 | 140700 | 9134235300 | 34050 | 34100 | 34100 | 34050 | 238 |
| 310 | 20231027 | 140600 | 9126131050 | 34050 | 34100 | 34100 | 34050 | 410 |
| 311 | 20231027 | 140500 | 9112167950 | 34100 | 34250 | 34250 | 34100 | 298 |
| 312 | 20231027 | 140400 | 9101979700 | 34200 | 34050 | 34200 | 34050 | 1365 |
| 313 | 20231027 | 140300 | 9055388800 | 34050 | 34100 | 34100 | 34050 | 49 |
| 314 | 20231027 | 140200 | 9053719350 | 34100 | 34050 | 34150 | 34050 | 180 |
| 315 | 20231027 | 140100 | 9047581150 | 34050 | 34050 | 34050 | 34050 | 52 |
| 316 | 20231027 | 140000 | 9045810550 | 34100 | 34150 | 34150 | 34000 | 427 |
| 317 | 20231027 | 135900 | 9031254800 | 34150 | 34050 | 34150 | 34050 | 92 |
| 318 | 20231027 | 135800 | 9028116350 | 34050 | 34050 | 34050 | 34050 | 146 |
| 319 | 20231027 | 135700 | 9023145050 | 34000 | 34050 | 34050 | 34000 | 532 |
| 320 | 20231027 | 135600 | 9005046650 | 34050 | 34000 | 34050 | 33950 | 106 |
| 321 | 20231027 | 135500 | 9001442850 | 34000 | 34000 | 34000 | 34000 | 224 |
| 322 | 20231027 | 135400 | 8993826850 | 34000 | 33950 | 34000 | 33950 | 327 |
| 323 | 20231027 | 135300 | 8982721750 | 33900 | 33900 | 33950 | 33900 | 48 |
| 324 | 20231027 | 135200 | 8981093550 | 33900 | 33900 | 33900 | 33850 | 254 |
| 325 | 20231027 | 135100 | 8972486600 | 33950 | 33950 | 33950 | 33950 | 20 |
| 326 | 20231027 | 135000 | 8971807600 | 33950 | 34000 | 34000 | 33950 | 364 |
| 327 | 20231027 | 134900 | 8959444650 | 34000 | 33900 | 34000 | 33900 | 281 |
| 328 | 20231027 | 134800 | 8949895400 | 33900 | 33900 | 33900 | 33850 | 291 |
| 329 | 20231027 | 134700 | 8940038150 | 33950 | 34000 | 34000 | 33950 | 163 |
| 330 | 20231027 | 134600 | 8934502050 | 34000 | 34000 | 34000 | 33900 | 247 |
| 331 | 20231027 | 134500 | 8926110100 | 33850 | 34050 | 34050 | 33800 | 269 |
| 332 | 20231027 | 134400 | 8916987500 | 34050 | 34000 | 34050 | 33950 | 100 |
| 333 | 20231027 | 134300 | 8913586550 | 34000 | 34050 | 34050 | 34000 | 205 |
| 334 | 20231027 | 134200 | 8906614100 | 34000 | 34100 | 34100 | 34000 | 186 |
| 335 | 20231027 | 134100 | 8900281850 | 34100 | 34050 | 34100 | 34050 | 283 |
| 336 | 20231027 | 134000 | 8890643700 | 34050 | 34050 | 34100 | 34000 | 610 |
| 337 | 20231027 | 133900 | 8869870850 | 34100 | 34000 | 34150 | 34000 | 632 |
| 338 | 20231027 | 133800 | 8848320900 | 34050 | 33950 | 34100 | 33950 | 1005 |
| 339 | 20231027 | 133700 | 8814162750 | 33900 | 33900 | 33950 | 33900 | 235 |
| 340 | 20231027 | 133600 | 8806193800 | 33900 | 33850 | 33900 | 33850 | 258 |
| 341 | 20231027 | 133500 | 8797459250 | 33850 | 33800 | 33850 | 33800 | 81 |
| 342 | 20231027 | 133400 | 8794720000 | 33800 | 33850 | 33850 | 33700 | 213 |
| 343 | 20231027 | 133300 | 8787529200 | 33850 | 33800 | 33850 | 33800 | 142 |
| 344 | 20231027 | 133200 | 8782729050 | 33800 | 33700 | 33800 | 33700 | 372 |
| 345 | 20231027 | 133100 | 8770187650 | 33700 | 33500 | 33700 | 33500 | 1702 |
| 346 | 20231027 | 133000 | 8712994850 | 33550 | 33500 | 33550 | 33450 | 254 |
| 347 | 20231027 | 132900 | 8704484600 | 33450 | 33500 | 33500 | 33450 | 172 |
| 348 | 20231027 | 132800 | 8698728750 | 33500 | 33500 | 33500 | 33450 | 334 |
| 349 | 20231027 | 132700 | 8687540800 | 33450 | 33500 | 33550 | 33450 | 157 |
| 350 | 20231027 | 132600 | 8682283200 | 33500 | 33600 | 33650 | 33450 | 364 |
| 351 | 20231027 | 132500 | 8670078500 | 33600 | 33650 | 33650 | 33600 | 154 |
| 352 | 20231027 | 132400 | 8664900600 | 33650 | 33700 | 33750 | 33650 | 224 |
| 353 | 20231027 | 132300 | 8657351800 | 33750 | 33700 | 33750 | 33650 | 1003 |
| 354 | 20231027 | 132200 | 8623547000 | 33700 | 33650 | 33700 | 33500 | 1086 |
| 355 | 20231027 | 132100 | 8587008900 | 33600 | 33450 | 33600 | 33400 | 1577 |
| 356 | 20231027 | 132000 | 8534216150 | 33550 | 33600 | 33650 | 33500 | 537 |
| 357 | 20231027 | 131900 | 8516191550 | 33600 | 33500 | 33600 | 33400 | 555 |
| 358 | 20231027 | 131800 | 8497601400 | 33500 | 33350 | 33500 | 33350 | 881 |
| 359 | 20231027 | 131700 | 8468170650 | 33400 | 33350 | 33450 | 33350 | 410 |
| 360 | 20231027 | 131600 | 8454471350 | 33350 | 33400 | 33450 | 33350 | 516 |
| 361 | 20231027 | 131500 | 8437226400 | 33400 | 33500 | 33500 | 33300 | 2999 |
| 362 | 20231027 | 131400 | 8336971600 | 33550 | 33650 | 33650 | 33550 | 674 |
| 363 | 20231027 | 131300 | 8314328050 | 33650 | 33800 | 33800 | 33650 | 518 |
| 364 | 20231027 | 131200 | 8296841900 | 33800 | 33900 | 33900 | 33800 | 628 |
| 365 | 20231027 | 131100 | 8275584300 | 33900 | 33950 | 33950 | 33900 | 200 |
| 366 | 20231027 | 131000 | 8268803300 | 33950 | 34000 | 34000 | 33900 | 615 |
| 367 | 20231027 | 130900 | 8247947750 | 34000 | 34000 | 34000 | 33900 | 420 |
| 368 | 20231027 | 130800 | 8233691550 | 34000 | 33950 | 34000 | 33950 | 157 |
| 369 | 20231027 | 130700 | 8228356300 | 34000 | 34000 | 34000 | 33900 | 170 |
| 370 | 20231027 | 130600 | 8222576800 | 33950 | 33850 | 34000 | 33850 | 714 |
| 371 | 20231027 | 130500 | 8198362500 | 33800 | 33850 | 33850 | 33800 | 473 |
| 372 | 20231027 | 130400 | 8182359200 | 33850 | 33850 | 33850 | 33800 | 156 |
| 373 | 20231027 | 130300 | 8177078650 | 33850 | 33850 | 33850 | 33850 | 37 |
| 374 | 20231027 | 130200 | 8175826200 | 33800 | 33800 | 33850 | 33800 | 248 |
| 375 | 20231027 | 130100 | 8167443050 | 33800 | 33850 | 33900 | 33800 | 274 |
| 376 | 20231027 | 130000 | 8158168150 | 33850 | 33750 | 33900 | 33750 | 1379 |
| 377 | 20231027 | 125900 | 8111526450 | 33750 | 33800 | 33800 | 33750 | 102 |
| 378 | 20231027 | 125800 | 8108080150 | 33750 | 33750 | 33800 | 33750 | 106 |
| 379 | 20231027 | 125700 | 8104499500 | 33750 | 33750 | 33800 | 33750 | 359 |
| 380 | 20231027 | 125600 | 8092376900 | 33750 | 33750 | 33750 | 33700 | 200 |
| 381 | 20231027 | 125500 | 8085627800 | 33700 | 33700 | 33750 | 33700 | 95 |
| 382 | 20231027 | 125400 | 8082424950 | 33700 | 33700 | 33700 | 33700 | 225 |
| 383 | 20231027 | 125300 | 8074842450 | 33700 | 33600 | 33700 | 33600 | 207 |
| 384 | 20231027 | 125200 | 8067873050 | 33600 | 33650 | 33650 | 33600 | 72 |
| 385 | 20231027 | 125100 | 8065450950 | 33600 | 33650 | 33650 | 33600 | 161 |
| 386 | 20231027 | 125000 | 8060040100 | 33600 | 33600 | 33650 | 33600 | 116 |
| 387 | 20231027 | 124900 | 8056140000 | 33650 | 33650 | 33650 | 33600 | 205 |
| 388 | 20231027 | 124800 | 8049248050 | 33600 | 33700 | 33700 | 33600 | 282 |
| 389 | 20231027 | 124700 | 8039754650 | 33700 | 33700 | 33700 | 33650 | 103 |
| 390 | 20231027 | 124600 | 8036284750 | 33700 | 33650 | 33700 | 33600 | 189 |
| 391 | 20231027 | 124500 | 8029928900 | 33650 | 33600 | 33700 | 33600 | 229 |
| 392 | 20231027 | 124400 | 8022223650 | 33650 | 33650 | 33650 | 33600 | 297 |
| 393 | 20231027 | 124300 | 8012230700 | 33600 | 33600 | 33600 | 33550 | 283 |
| 394 | 20231027 | 124200 | 8002721950 | 33600 | 33650 | 33650 | 33550 | 215 |
| 395 | 20231027 | 124100 | 7995500350 | 33600 | 33450 | 33600 | 33450 | 426 |
| 396 | 20231027 | 124000 | 7981231600 | 33550 | 33650 | 33700 | 33450 | 1390 |
| 397 | 20231027 | 123900 | 7934604450 | 33650 | 33700 | 33700 | 33600 | 1633 |
| 398 | 20231027 | 123800 | 7879714750 | 33700 | 33700 | 33750 | 33700 | 235 |
| 399 | 20231027 | 123700 | 7871789100 | 33700 | 33800 | 33800 | 33700 | 281 |
| 400 | 20231027 | 123600 | 7862312950 | 33800 | 33850 | 33850 | 33800 | 347 |
| 401 | 20231027 | 123500 | 7850577400 | 33900 | 34000 | 34050 | 33900 | 476 |
| 402 | 20231027 | 123400 | 7834397700 | 34000 | 34050 | 34100 | 34000 | 52 |
| 403 | 20231027 | 123300 | 7832626200 | 34050 | 34050 | 34100 | 34050 | 152 |
| 404 | 20231027 | 123200 | 7827449600 | 34050 | 34050 | 34050 | 34050 | 76 |
| 405 | 20231027 | 123100 | 7824861800 | 34000 | 34100 | 34100 | 34000 | 173 |
| 406 | 20231027 | 123000 | 7818967400 | 34150 | 34250 | 34250 | 34150 | 342 |
| 407 | 20231027 | 122900 | 7807283050 | 34200 | 34200 | 34250 | 34150 | 542 |
| 408 | 20231027 | 122800 | 7788741150 | 34200 | 34250 | 34250 | 34200 | 120 |
| 409 | 20231027 | 122700 | 7784634650 | 34200 | 34200 | 34250 | 34200 | 107 |
| 410 | 20231027 | 122600 | 7780974250 | 34150 | 34100 | 34150 | 34050 | 144 |
| 411 | 20231027 | 122500 | 7776061000 | 34100 | 34000 | 34100 | 34000 | 378 |
| 412 | 20231027 | 122400 | 7763190300 | 34000 | 34050 | 34050 | 34000 | 170 |
| 413 | 20231027 | 122300 | 7757407550 | 34000 | 34050 | 34050 | 34000 | 94 |
| 414 | 20231027 | 122200 | 7754209950 | 34000 | 34050 | 34050 | 34000 | 214 |
| 415 | 20231027 | 122100 | 7746926250 | 34050 | 34050 | 34100 | 34000 | 405 |
| 416 | 20231027 | 122000 | 7733143600 | 34050 | 33800 | 34050 | 33750 | 1473 |
| 417 | 20231027 | 121900 | 7683278250 | 33800 | 33900 | 33900 | 33800 | 2228 |
| 418 | 20231027 | 121800 | 7607895050 | 33900 | 34050 | 34050 | 33900 | 1446 |
| 419 | 20231027 | 121700 | 7558759300 | 34100 | 34050 | 34100 | 34050 | 98 |
| 420 | 20231027 | 121600 | 7555421400 | 34050 | 34050 | 34100 | 34000 | 698 |
| 421 | 20231027 | 121500 | 7531654950 | 34050 | 34050 | 34100 | 34050 | 196 |
| 422 | 20231027 | 121400 | 7524976400 | 34050 | 34200 | 34200 | 34050 | 214 |
| 423 | 20231027 | 121300 | 7517669300 | 34200 | 34200 | 34250 | 34200 | 443 |
| 424 | 20231027 | 121200 | 7502516950 | 34150 | 34300 | 34300 | 34000 | 3712 |
| 425 | 20231027 | 121100 | 7376127700 | 34300 | 34350 | 34400 | 34300 | 156 |
| 426 | 20231027 | 121000 | 7370769550 | 34350 | 34500 | 34500 | 34300 | 348 |
| 427 | 20231027 | 120900 | 7358792600 | 34500 | 34450 | 34500 | 34400 | 345 |
| 428 | 20231027 | 120800 | 7346897450 | 34450 | 34450 | 34550 | 34400 | 2280 |
| 429 | 20231027 | 120700 | 7268271350 | 34450 | 34350 | 34450 | 34300 | 695 |
| 430 | 20231027 | 120600 | 7244400450 | 34300 | 34250 | 34350 | 34250 | 252 |
| 431 | 20231027 | 120500 | 7235758850 | 34300 | 34400 | 34400 | 34100 | 689 |
| 432 | 20231027 | 120400 | 7212166050 | 34400 | 34350 | 34450 | 34350 | 715 |
| 433 | 20231027 | 120300 | 7187570550 | 34350 | 34150 | 34450 | 34150 | 4109 |
| 434 | 20231027 | 120200 | 7046354650 | 34150 | 34000 | 34150 | 34000 | 552 |
| 435 | 20231027 | 120100 | 7027552650 | 34000 | 33950 | 34000 | 33850 | 303 |
| 436 | 20231027 | 120000 | 7017266900 | 33850 | 34050 | 34050 | 33850 | 212 |
| 437 | 20231027 | 115900 | 7010073050 | 34000 | 33950 | 34000 | 33950 | 12 |
| 438 | 20231027 | 115800 | 7009665200 | 33900 | 34050 | 34100 | 33900 | 2328 |
| 439 | 20231027 | 115700 | 6930620850 | 34050 | 34150 | 34200 | 34000 | 2407 |
| 440 | 20231027 | 115600 | 6848545350 | 34150 | 34250 | 34350 | 34100 | 1924 |
| 441 | 20231027 | 115500 | 6782652550 | 34300 | 34300 | 34550 | 34250 | 5464 |
| 442 | 20231027 | 115400 | 6594945900 | 34350 | 34350 | 34350 | 34350 | 0 |
| 443 | 20231027 | 115300 | 6594945900 | 34350 | 34350 | 34350 | 34350 | 0 |
| 444 | 20231027 | 115200 | 6594945900 | 34350 | 34250 | 34350 | 34150 | 5472 |
| 445 | 20231027 | 115100 | 6407342700 | 34250 | 34300 | 34300 | 34200 | 442 |
| 446 | 20231027 | 115000 | 6392208600 | 34300 | 34250 | 34300 | 34200 | 2112 |
| 447 | 20231027 | 114900 | 6319818900 | 34250 | 34200 | 34250 | 34200 | 1101 |
| 448 | 20231027 | 114800 | 6282116500 | 34250 | 34050 | 34300 | 34050 | 2090 |
| 449 | 20231027 | 114700 | 6210671100 | 34050 | 34000 | 34100 | 33950 | 1061 |
| 450 | 20231027 | 114600 | 6174595600 | 34000 | 34100 | 34200 | 34000 | 559 |
| 451 | 20231027 | 114500 | 6155517800 | 34200 | 33900 | 34200 | 33900 | 6117 |
| 452 | 20231027 | 114400 | 5947189600 | 33900 | 33900 | 33950 | 33900 | 98 |
| 453 | 20231027 | 114300 | 5943866900 | 33900 | 33900 | 33900 | 33850 | 82 |
| 454 | 20231027 | 114200 | 5941089200 | 33850 | 33900 | 33900 | 33800 | 314 |
| 455 | 20231027 | 114100 | 5930467900 | 33900 | 33950 | 33950 | 33850 | 619 |
| 456 | 20231027 | 114000 | 5909508150 | 33900 | 33900 | 33950 | 33850 | 452 |
| 457 | 20231027 | 113900 | 5894197500 | 33950 | 34050 | 34050 | 33900 | 631 |
| 458 | 20231027 | 113800 | 5872746950 | 34050 | 33850 | 34050 | 33850 | 7999 |
| 459 | 20231027 | 113700 | 5601152500 | 33800 | 33750 | 33850 | 33750 | 1270 |
| 460 | 20231027 | 113600 | 5558184850 | 33750 | 33850 | 33850 | 33750 | 753 |
| 461 | 20231027 | 113500 | 5532732200 | 33800 | 33650 | 33800 | 33650 | 637 |
| 462 | 20231027 | 113400 | 5511224600 | 33650 | 33650 | 33650 | 33600 | 46 |
| 463 | 20231027 | 113300 | 5509676950 | 33600 | 33550 | 33650 | 33550 | 441 |
| 464 | 20231027 | 113200 | 5494879900 | 33550 | 33650 | 33850 | 33500 | 2466 |
| 465 | 20231027 | 113100 | 5411800950 | 33650 | 33550 | 33900 | 33550 | 7449 |
| 466 | 20231027 | 113000 | 5160144100 | 33500 | 33200 | 33650 | 33200 | 5552 |
| 467 | 20231027 | 112900 | 4973813750 | 33300 | 33250 | 33300 | 33200 | 110 |
| 468 | 20231027 | 112800 | 4970152250 | 33300 | 33250 | 33300 | 33250 | 144 |
| 469 | 20231027 | 112700 | 4965360400 | 33300 | 33250 | 33300 | 33150 | 1187 |
| 470 | 20231027 | 112600 | 4925947400 | 33250 | 33200 | 33250 | 33150 | 584 |
| 471 | 20231027 | 112500 | 4906535400 | 33200 | 33200 | 33250 | 33150 | 506 |
| 472 | 20231027 | 112400 | 4889737550 | 33200 | 33200 | 33250 | 33200 | 102 |
| 473 | 20231027 | 112300 | 4886348900 | 33200 | 33200 | 33250 | 33150 | 211 |
| 474 | 20231027 | 112200 | 4879344700 | 33200 | 33200 | 33250 | 33150 | 195 |
| 475 | 20231027 | 112100 | 4872875400 | 33150 | 33150 | 33250 | 33150 | 282 |
| 476 | 20231027 | 112000 | 4863507750 | 33200 | 33250 | 33250 | 33150 | 90 |
| 477 | 20231027 | 111900 | 4860521100 | 33200 | 33200 | 33200 | 33150 | 430 |
| 478 | 20231027 | 111800 | 4846259400 | 33250 | 33200 | 33250 | 33150 | 173 |
| 479 | 20231027 | 111700 | 4840516500 | 33250 | 33250 | 33250 | 33200 | 163 |
| 480 | 20231027 | 111600 | 4835099600 | 33200 | 33100 | 33350 | 33050 | 536 |
| 481 | 20231027 | 111500 | 4817300350 | 33100 | 33150 | 33150 | 33100 | 512 |
| 482 | 20231027 | 111400 | 4800348700 | 33100 | 33250 | 33250 | 33100 | 292 |
| 483 | 20231027 | 111300 | 4790667800 | 33200 | 33200 | 33200 | 33150 | 471 |
| 484 | 20231027 | 111200 | 4775033500 | 33150 | 33300 | 33300 | 33100 | 444 |
| 485 | 20231027 | 111100 | 4760293850 | 33300 | 33300 | 33300 | 33200 | 411 |
| 486 | 20231027 | 111000 | 4746620900 | 33350 | 33100 | 33350 | 33100 | 356 |
| 487 | 20231027 | 110900 | 4734804550 | 33100 | 33300 | 33300 | 33050 | 5245 |
| 488 | 20231027 | 110800 | 4560725300 | 33400 | 33200 | 33400 | 33200 | 1151 |
| 489 | 20231027 | 110700 | 4522471550 | 33200 | 33150 | 33200 | 33100 | 218 |
| 490 | 20231027 | 110600 | 4515244500 | 33150 | 33050 | 33150 | 33000 | 220 |
| 491 | 20231027 | 110500 | 4507966700 | 33050 | 33050 | 33100 | 33050 | 127 |
| 492 | 20231027 | 110400 | 4503768850 | 33100 | 33000 | 33100 | 33000 | 117 |
| 493 | 20231027 | 110300 | 4499901750 | 33000 | 33050 | 33100 | 33000 | 181 |
| 494 | 20231027 | 110200 | 4493920900 | 33100 | 33000 | 33150 | 33000 | 193 |
| 495 | 20231027 | 110100 | 4487537450 | 33050 | 32900 | 33100 | 32850 | 1758 |
| 496 | 20231027 | 110000 | 4429465650 | 32900 | 32850 | 32900 | 32650 | 268 |
| 497 | 20231027 | 105900 | 4420670450 | 32850 | 32750 | 32950 | 32650 | 534 |
| 498 | 20231027 | 105800 | 4403190250 | 32750 | 32700 | 32750 | 32650 | 432 |
| 499 | 20231027 | 105700 | 4389059750 | 32750 | 32850 | 32850 | 32750 | 589 |
| 500 | 20231027 | 105600 | 4369742900 | 32800 | 32850 | 32850 | 32800 | 116 |
| 501 | 20231027 | 105500 | 4365934950 | 32850 | 32950 | 32950 | 32850 | 334 |
| 502 | 20231027 | 105400 | 4354951600 | 32900 | 33000 | 33000 | 32900 | 364 |
| 503 | 20231027 | 105300 | 4342959400 | 32950 | 32950 | 33050 | 32950 | 235 |
| 504 | 20231027 | 105200 | 4335208950 | 33000 | 32950 | 33100 | 32950 | 421 |
| 505 | 20231027 | 105100 | 4321313650 | 32900 | 32950 | 33000 | 32900 | 328 |
| 506 | 20231027 | 105000 | 4310496750 | 32950 | 33000 | 33000 | 32850 | 293 |
| 507 | 20231027 | 104900 | 4300853650 | 33000 | 32850 | 33050 | 32850 | 576 |
| 508 | 20231027 | 104800 | 4281884750 | 32850 | 32950 | 33000 | 32850 | 728 |
| 509 | 20231027 | 104700 | 4257919600 | 33000 | 32950 | 33050 | 32950 | 370 |
| 510 | 20231027 | 104600 | 4245720650 | 32950 | 33000 | 33050 | 32950 | 320 |
| 511 | 20231027 | 104500 | 4235159700 | 33050 | 33150 | 33150 | 33000 | 586 |
| 512 | 20231027 | 104400 | 4215756950 | 33100 | 33100 | 33150 | 33100 | 298 |
| 513 | 20231027 | 104300 | 4205889600 | 33050 | 33000 | 33600 | 33000 | 11389 |
| 514 | 20231027 | 104200 | 3825442700 | 33000 | 33000 | 33050 | 32950 | 806 |
| 515 | 20231027 | 104100 | 3798827550 | 33000 | 32950 | 33000 | 32950 | 176 |
| 516 | 20231027 | 104000 | 3793024600 | 33000 | 32900 | 33000 | 32900 | 92 |
| 517 | 20231027 | 103900 | 3789992350 | 32900 | 32950 | 33000 | 32900 | 475 |
| 518 | 20231027 | 103800 | 3774336600 | 32950 | 32950 | 32950 | 32950 | 125 |
| 519 | 20231027 | 103700 | 3770217850 | 32950 | 33000 | 33000 | 32900 | 180 |
| 520 | 20231027 | 103600 | 3764289000 | 33000 | 32900 | 33000 | 32900 | 309 |
| 521 | 20231027 | 103500 | 3754114900 | 32900 | 33000 | 33050 | 32900 | 430 |
| 522 | 20231027 | 103400 | 3739932350 | 33000 | 32900 | 33050 | 32800 | 1501 |
| 523 | 20231027 | 103300 | 3690474500 | 32850 | 32900 | 32900 | 32800 | 223 |
| 524 | 20231027 | 103200 | 3683148600 | 32850 | 32800 | 32850 | 32750 | 243 |
| 525 | 20231027 | 103100 | 3675175750 | 32800 | 32800 | 32850 | 32800 | 119 |
| 526 | 20231027 | 103000 | 3671271550 | 32800 | 32900 | 32900 | 32800 | 327 |
| 527 | 20231027 | 102900 | 3660521700 | 32950 | 32950 | 33000 | 32900 | 853 |
| 528 | 20231027 | 102800 | 3632400050 | 32950 | 33000 | 33000 | 32950 | 650 |
| 529 | 20231027 | 102700 | 3610976850 | 32950 | 33000 | 33000 | 32950 | 589 |
| 530 | 20231027 | 102600 | 3591553400 | 32900 | 32850 | 33100 | 32850 | 1975 |
| 531 | 20231027 | 102500 | 3526439900 | 32850 | 32650 | 32850 | 32600 | 1137 |
| 532 | 20231027 | 102400 | 3489233100 | 32650 | 32650 | 32750 | 32600 | 458 |
| 533 | 20231027 | 102300 | 3474284100 | 32650 | 32800 | 32800 | 32650 | 287 |
| 534 | 20231027 | 102200 | 3464892200 | 32800 | 32750 | 32800 | 32750 | 320 |
| 535 | 20231027 | 102100 | 3454409850 | 32800 | 32850 | 32900 | 32800 | 230 |
| 536 | 20231027 | 102000 | 3446859900 | 32850 | 32850 | 32850 | 32800 | 382 |
| 537 | 20231027 | 101900 | 3434320850 | 32800 | 32750 | 32850 | 32750 | 238 |
| 538 | 20231027 | 101800 | 3426516550 | 32800 | 32750 | 32800 | 32750 | 33 |
| 539 | 20231027 | 101700 | 3425435050 | 32750 | 32700 | 32800 | 32700 | 527 |
| 540 | 20231027 | 101600 | 3408166450 | 32700 | 32650 | 32750 | 32650 | 272 |
| 541 | 20231027 | 101500 | 3399263950 | 32600 | 32550 | 32650 | 32550 | 363 |
| 542 | 20231027 | 101400 | 3387430150 | 32550 | 32500 | 32550 | 32500 | 72 |
| 543 | 20231027 | 101300 | 3385089150 | 32500 | 32500 | 32550 | 32500 | 184 |
| 544 | 20231027 | 101200 | 3379103500 | 32500 | 32500 | 32550 | 32500 | 167 |
| 545 | 20231027 | 101100 | 3373670050 | 32500 | 32350 | 32500 | 32300 | 407 |
| 546 | 20231027 | 101000 | 3360493000 | 32350 | 32500 | 32500 | 32350 | 1083 |
| 547 | 20231027 | 100900 | 3325377800 | 32500 | 32400 | 32500 | 32400 | 160 |
| 548 | 20231027 | 100800 | 3320188800 | 32400 | 32450 | 32450 | 32400 | 145 |
| 549 | 20231027 | 100700 | 3315488550 | 32450 | 32450 | 32450 | 32350 | 226 |
| 550 | 20231027 | 100600 | 3308158250 | 32450 | 32400 | 32450 | 32350 | 220 |
| 551 | 20231027 | 100500 | 3301029400 | 32400 | 32400 | 32400 | 32350 | 198 |
| 552 | 20231027 | 100400 | 3294616800 | 32400 | 32450 | 32450 | 32400 | 197 |
| 553 | 20231027 | 100300 | 3288232950 | 32500 | 32250 | 32500 | 32250 | 823 |
| 554 | 20231027 | 100200 | 3261625000 | 32200 | 32200 | 32250 | 32150 | 230 |
| 555 | 20231027 | 100100 | 3254215450 | 32200 | 32200 | 32250 | 32100 | 717 |
| 556 | 20231027 | 100000 | 3231168850 | 32200 | 32250 | 32350 | 32200 | 475 |
| 557 | 20231027 | 095900 | 3215845950 | 32250 | 32250 | 32300 | 32200 | 123 |
| 558 | 20231027 | 095800 | 3211879350 | 32200 | 32200 | 32250 | 32150 | 252 |
| 559 | 20231027 | 095700 | 3203762950 | 32150 | 32300 | 32300 | 32150 | 534 |
| 560 | 20231027 | 095600 | 3186565750 | 32250 | 32250 | 32300 | 32250 | 186 |
| 561 | 20231027 | 095500 | 3180562500 | 32250 | 32050 | 32300 | 32050 | 1030 |
| 562 | 20231027 | 095400 | 3147406150 | 32050 | 32350 | 32400 | 32050 | 3826 |
| 563 | 20231027 | 095300 | 3024153650 | 32350 | 32600 | 32600 | 32350 | 3790 |
| 564 | 20231027 | 095200 | 2901086450 | 32550 | 32650 | 32650 | 32550 | 246 |
| 565 | 20231027 | 095100 | 2893073050 | 32650 | 32800 | 32800 | 32550 | 1663 |
| 566 | 20231027 | 095000 | 2838765050 | 32850 | 32900 | 32950 | 32850 | 457 |
| 567 | 20231027 | 094900 | 2823727500 | 32900 | 32800 | 32950 | 32800 | 891 |
| 568 | 20231027 | 094800 | 2794410450 | 32850 | 32750 | 32900 | 32700 | 930 |
| 569 | 20231027 | 094700 | 2763915400 | 32750 | 32850 | 32850 | 32750 | 228 |
| 570 | 20231027 | 094600 | 2756436700 | 32900 | 32850 | 32900 | 32850 | 1016 |
| 571 | 20231027 | 094500 | 2723060050 | 32850 | 32750 | 32850 | 32700 | 638 |
| 572 | 20231027 | 094400 | 2702143100 | 32750 | 32850 | 32850 | 32750 | 530 |
| 573 | 20231027 | 094300 | 2684769350 | 32800 | 32800 | 32800 | 32750 | 241 |
| 574 | 20231027 | 094200 | 2676866200 | 32800 | 32850 | 32900 | 32800 | 1248 |
| 575 | 20231027 | 094100 | 2635879350 | 32850 | 32700 | 32850 | 32700 | 409 |
| 576 | 20231027 | 094000 | 2622491450 | 32700 | 32650 | 32700 | 32650 | 287 |
| 577 | 20231027 | 093900 | 2613114600 | 32700 | 32700 | 32800 | 32700 | 2156 |
| 578 | 20231027 | 093800 | 2542558900 | 32700 | 32750 | 32800 | 32700 | 235 |
| 579 | 20231027 | 093700 | 2534865750 | 32800 | 32800 | 32850 | 32800 | 73 |
| 580 | 20231027 | 093600 | 2532470850 | 32800 | 32900 | 32950 | 32800 | 442 |
| 581 | 20231027 | 093500 | 2517933050 | 32950 | 33000 | 33000 | 32950 | 177 |
| 582 | 20231027 | 093400 | 2512100550 | 33000 | 32950 | 33000 | 32900 | 934 |
| 583 | 20231027 | 093300 | 2481315250 | 32950 | 32900 | 32950 | 32900 | 257 |
| 584 | 20231027 | 093200 | 2472850150 | 32850 | 32900 | 32900 | 32850 | 278 |
| 585 | 20231027 | 093100 | 2463708950 | 32950 | 32950 | 33000 | 32900 | 187 |
| 586 | 20231027 | 093000 | 2457545300 | 32800 | 32650 | 33000 | 32600 | 2306 |
| 587 | 20231027 | 092900 | 2381885800 | 32650 | 32750 | 32850 | 32650 | 1867 |
| 588 | 20231027 | 092800 | 2320782250 | 32800 | 32750 | 32800 | 32700 | 1082 |
| 589 | 20231027 | 092700 | 2285329450 | 32800 | 32900 | 33000 | 32700 | 2947 |
| 590 | 20231027 | 092600 | 2188598600 | 32900 | 32850 | 32950 | 32850 | 441 |
| 591 | 20231027 | 092500 | 2174091450 | 32850 | 32700 | 32900 | 32700 | 630 |
| 592 | 20231027 | 092400 | 2153461500 | 32700 | 32950 | 33000 | 32700 | 1224 |
| 593 | 20231027 | 092300 | 2113295450 | 32950 | 33000 | 33250 | 32950 | 3469 |
| 594 | 20231027 | 092200 | 1998403200 | 33000 | 32950 | 33100 | 32800 | 1783 |
| 595 | 20231027 | 092100 | 1939649900 | 33000 | 32650 | 33000 | 32600 | 4018 |
| 596 | 20231027 | 092000 | 1807652050 | 32650 | 32450 | 32650 | 32400 | 709 |
| 597 | 20231027 | 091900 | 1784586700 | 32400 | 32400 | 32450 | 32350 | 507 |
| 598 | 20231027 | 091800 | 1768159900 | 32450 | 32400 | 32450 | 32400 | 231 |
| 599 | 20231027 | 091700 | 1760675150 | 32400 | 32450 | 32450 | 32350 | 1186 |
| 600 | 20231027 | 091600 | 1722226250 | 32450 | 32450 | 32500 | 32400 | 1019 |
| 601 | 20231027 | 091500 | 1689149350 | 32450 | 32450 | 32450 | 32350 | 852 |
| 602 | 20231027 | 091400 | 1661535250 | 32400 | 32750 | 32750 | 32400 | 2040 |
| 603 | 20231027 | 091300 | 1595197250 | 32550 | 32600 | 32600 | 32400 | 1434 |
| 604 | 20231027 | 091200 | 1548562000 | 32550 | 32700 | 32850 | 32550 | 4059 |
| 605 | 20231027 | 091100 | 1415926550 | 32650 | 32900 | 32900 | 32650 | 3275 |
| 606 | 20231027 | 091000 | 1308668250 | 32850 | 32600 | 32900 | 32550 | 6388 |
| 607 | 20231027 | 090900 | 1099298000 | 32500 | 32600 | 32650 | 32400 | 2149 |
| 608 | 20231027 | 090800 | 1029457200 | 32650 | 32350 | 32700 | 32350 | 2590 |
| 609 | 20231027 | 090700 | 945348800 | 32350 | 32300 | 32400 | 32200 | 1914 |
| 610 | 20231027 | 090600 | 883502350 | 32350 | 31950 | 32800 | 31950 | 4774 |
| 611 | 20231027 | 090500 | 729449750 | 31900 | 31800 | 31900 | 31700 | 802 |
| 612 | 20231027 | 090400 | 703948000 | 31900 | 31700 | 31950 | 31700 | 1527 |
| 613 | 20231027 | 090300 | 655298850 | 31650 | 31600 | 31700 | 31500 | 3124 |
| 614 | 20231027 | 090200 | 556540900 | 31600 | 31950 | 32000 | 31600 | 1800 |
| 615 | 20231027 | 090100 | 499308650 | 31950 | 31750 | 31950 | 31700 | 2873 |
| 616 | 20231027 | 090000 | 407829550 | 31700 | 31250 | 31850 | 31250 | 11908 |