33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 6135 |
| 3 | 20231020 | 190400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 4 | 20231020 | 190300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 5 | 20231020 | 190200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 6 | 20231020 | 190100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 7 | 20231020 | 190000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 8 | 20231020 | 185900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 9 | 20231020 | 185800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 10 | 20231020 | 185700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 11 | 20231020 | 185600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 12 | 20231020 | 185500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 13 | 20231020 | 185400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 14 | 20231020 | 185300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 15 | 20231020 | 185200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 16 | 20231020 | 185100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 17 | 20231020 | 185000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 18 | 20231020 | 184900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 19 | 20231020 | 184800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 20 | 20231020 | 184700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 21 | 20231020 | 184600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 22 | 20231020 | 184500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 23 | 20231020 | 184400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 24 | 20231020 | 184300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 25 | 20231020 | 184200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 26 | 20231020 | 184100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 27 | 20231020 | 184000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 28 | 20231020 | 183900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 29 | 20231020 | 183800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 30 | 20231020 | 183700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 31 | 20231020 | 183600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 32 | 20231020 | 183500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 6135 |
| 33 | 20231020 | 183400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 34 | 20231020 | 183300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 35 | 20231020 | 183200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 36 | 20231020 | 183100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 37 | 20231020 | 183000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 38 | 20231020 | 182900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 39 | 20231020 | 182800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 40 | 20231020 | 182700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 41 | 20231020 | 182600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 42 | 20231020 | 182500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 43 | 20231020 | 182400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 44 | 20231020 | 182300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 45 | 20231020 | 182200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 46 | 20231020 | 182100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 47 | 20231020 | 182000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 48 | 20231020 | 181900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 49 | 20231020 | 181800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 50 | 20231020 | 181700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 51 | 20231020 | 181600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 52 | 20231020 | 181500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 53 | 20231020 | 181400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 54 | 20231020 | 181300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 55 | 20231020 | 181200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 56 | 20231020 | 181100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 57 | 20231020 | 181000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 58 | 20231020 | 180900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 59 | 20231020 | 180800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 60 | 20231020 | 180700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 61 | 20231020 | 180600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 62 | 20231020 | 180500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 6135 |
| 63 | 20231020 | 180400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 64 | 20231020 | 180300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 65 | 20231020 | 180200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 66 | 20231020 | 180100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 67 | 20231020 | 180000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 68 | 20231020 | 175900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 69 | 20231020 | 175800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 70 | 20231020 | 175700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 71 | 20231020 | 175600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 72 | 20231020 | 175500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 73 | 20231020 | 175400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 74 | 20231020 | 175300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 75 | 20231020 | 175200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 76 | 20231020 | 175100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 77 | 20231020 | 175000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 78 | 20231020 | 174900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 79 | 20231020 | 174800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 80 | 20231020 | 174700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 81 | 20231020 | 174600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 82 | 20231020 | 174500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 83 | 20231020 | 174400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 84 | 20231020 | 174300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 85 | 20231020 | 174200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 86 | 20231020 | 174100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 87 | 20231020 | 174000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 88 | 20231020 | 173900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 89 | 20231020 | 173800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 90 | 20231020 | 173700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 91 | 20231020 | 173600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 92 | 20231020 | 173500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 6135 |
| 93 | 20231020 | 173400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 94 | 20231020 | 173300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 95 | 20231020 | 173200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 96 | 20231020 | 173100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 97 | 20231020 | 173000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 98 | 20231020 | 172900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 99 | 20231020 | 172800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 100 | 20231020 | 172700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 101 | 20231020 | 172600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 102 | 20231020 | 172500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 103 | 20231020 | 172400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 104 | 20231020 | 172300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 105 | 20231020 | 172200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 106 | 20231020 | 172100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 107 | 20231020 | 172000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 108 | 20231020 | 171900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 109 | 20231020 | 171800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 110 | 20231020 | 171700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 111 | 20231020 | 171600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 112 | 20231020 | 171500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 113 | 20231020 | 171400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 114 | 20231020 | 171300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 115 | 20231020 | 171200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 116 | 20231020 | 171100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 117 | 20231020 | 171000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 118 | 20231020 | 170900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 119 | 20231020 | 170800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 120 | 20231020 | 170700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 121 | 20231020 | 170600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 122 | 20231020 | 170500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 6135 |
| 123 | 20231020 | 170400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 124 | 20231020 | 170300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 125 | 20231020 | 170200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 126 | 20231020 | 170100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 127 | 20231020 | 170000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 128 | 20231020 | 165900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 129 | 20231020 | 165800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 130 | 20231020 | 165700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 131 | 20231020 | 165600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 132 | 20231020 | 165500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 133 | 20231020 | 165400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 134 | 20231020 | 165300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 135 | 20231020 | 165200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 136 | 20231020 | 165100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 137 | 20231020 | 165000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 138 | 20231020 | 164900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 139 | 20231020 | 164800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 140 | 20231020 | 164700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 141 | 20231020 | 164600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 142 | 20231020 | 164500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 143 | 20231020 | 164400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 144 | 20231020 | 164300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 145 | 20231020 | 164200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 146 | 20231020 | 164100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 147 | 20231020 | 164000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 148 | 20231020 | 163900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 149 | 20231020 | 163800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 150 | 20231020 | 163700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 151 | 20231020 | 163600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 152 | 20231020 | 163500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 6135 |
| 153 | 20231020 | 163400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 154 | 20231020 | 163300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 155 | 20231020 | 163200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 156 | 20231020 | 163100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 157 | 20231020 | 163000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 158 | 20231020 | 162900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 159 | 20231020 | 162800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 160 | 20231020 | 162700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 161 | 20231020 | 162600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 162 | 20231020 | 162500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 163 | 20231020 | 162400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 164 | 20231020 | 162300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 165 | 20231020 | 162200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 166 | 20231020 | 162100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 167 | 20231020 | 162000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 168 | 20231020 | 161900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 169 | 20231020 | 161800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 170 | 20231020 | 161700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 171 | 20231020 | 161600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 172 | 20231020 | 161500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 173 | 20231020 | 161400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 174 | 20231020 | 161300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 175 | 20231020 | 161200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 176 | 20231020 | 161100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 177 | 20231020 | 161000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 178 | 20231020 | 160900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 179 | 20231020 | 160800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 180 | 20231020 | 160700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 181 | 20231020 | 160600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 182 | 20231020 | 160500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 6135 |
| 183 | 20231020 | 160400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 184 | 20231020 | 160300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 185 | 20231020 | 160200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 186 | 20231020 | 160100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 187 | 20231020 | 160000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 188 | 20231020 | 155900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 189 | 20231020 | 155800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 190 | 20231020 | 155700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 191 | 20231020 | 155600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 192 | 20231020 | 155500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 193 | 20231020 | 155400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 194 | 20231020 | 155300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 195 | 20231020 | 155200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 196 | 20231020 | 155100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 197 | 20231020 | 155000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 198 | 20231020 | 154900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 199 | 20231020 | 154800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 200 | 20231020 | 154700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 201 | 20231020 | 154600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 202 | 20231020 | 154500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 203 | 20231020 | 154400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 204 | 20231020 | 154300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 205 | 20231020 | 154200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 206 | 20231020 | 154100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 207 | 20231020 | 154000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 208 | 20231020 | 153900 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 209 | 20231020 | 153800 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 210 | 20231020 | 153700 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 211 | 20231020 | 153600 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 212 | 20231020 | 153500 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 6135 |
| 213 | 20231020 | 153400 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 214 | 20231020 | 153300 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 215 | 20231020 | 153200 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 216 | 20231020 | 153100 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 217 | 20231020 | 153000 | 10142824050 | 27100 | 27100 | 27100 | 27100 | 6135 |
| 218 | 20231020 | 152900 | 9976565550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 219 | 20231020 | 152800 | 9976565550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 220 | 20231020 | 152700 | 9976565550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 221 | 20231020 | 152600 | 9976565550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 222 | 20231020 | 152500 | 9976565550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 223 | 20231020 | 152400 | 9976565550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 224 | 20231020 | 152300 | 9976565550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 225 | 20231020 | 152200 | 9976565550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 226 | 20231020 | 152100 | 9976565550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 227 | 20231020 | 152000 | 9976565550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 228 | 20231020 | 151900 | 9976565550 | 27250 | 27100 | 27250 | 27050 | 2335 |
| 229 | 20231020 | 151800 | 9913088400 | 27100 | 27150 | 27150 | 27100 | 562 |
| 230 | 20231020 | 151700 | 9897848300 | 27150 | 27100 | 27200 | 27050 | 437 |
| 231 | 20231020 | 151600 | 9885989800 | 27000 | 27100 | 27200 | 26800 | 1793 |
| 232 | 20231020 | 151500 | 9837463600 | 27100 | 27150 | 27150 | 27100 | 510 |
| 233 | 20231020 | 151400 | 9823629600 | 27150 | 27200 | 27200 | 27050 | 902 |
| 234 | 20231020 | 151300 | 9799167250 | 27200 | 27000 | 27200 | 27000 | 1009 |
| 235 | 20231020 | 151200 | 9771822950 | 27000 | 27000 | 27000 | 26850 | 1295 |
| 236 | 20231020 | 151100 | 9736996900 | 27000 | 26950 | 27000 | 26900 | 909 |
| 237 | 20231020 | 151000 | 9712491250 | 26950 | 27000 | 27000 | 26900 | 522 |
| 238 | 20231020 | 150900 | 9698409000 | 27000 | 26900 | 27000 | 26900 | 706 |
| 239 | 20231020 | 150800 | 9679388050 | 26900 | 26900 | 26950 | 26850 | 580 |
| 240 | 20231020 | 150700 | 9663782400 | 26900 | 26950 | 26950 | 26700 | 787 |
| 241 | 20231020 | 150600 | 9642643450 | 26950 | 26950 | 26950 | 26650 | 1574 |
| 242 | 20231020 | 150500 | 9600462550 | 26950 | 26850 | 26950 | 26850 | 587 |
| 243 | 20231020 | 150400 | 9584672000 | 26800 | 26800 | 26900 | 26700 | 1245 |
| 244 | 20231020 | 150300 | 9551286000 | 26850 | 26900 | 26950 | 26700 | 1868 |
| 245 | 20231020 | 150200 | 9501260100 | 26900 | 26900 | 26950 | 26850 | 593 |
| 246 | 20231020 | 150100 | 9485298850 | 26900 | 26850 | 26900 | 26800 | 1120 |
| 247 | 20231020 | 150000 | 9455207250 | 26850 | 26850 | 26850 | 26700 | 646 |
| 248 | 20231020 | 145900 | 9437896750 | 26850 | 26900 | 26900 | 26750 | 569 |
| 249 | 20231020 | 145800 | 9422630850 | 26900 | 26750 | 26900 | 26700 | 1437 |
| 250 | 20231020 | 145700 | 9384162100 | 26750 | 26800 | 26800 | 26700 | 1443 |
| 251 | 20231020 | 145600 | 9345540700 | 26750 | 26800 | 26950 | 26750 | 984 |
| 252 | 20231020 | 145500 | 9319148900 | 26800 | 26850 | 26850 | 26750 | 1755 |
| 253 | 20231020 | 145400 | 9272118950 | 26850 | 26800 | 26950 | 26800 | 1864 |
| 254 | 20231020 | 145300 | 9222118300 | 26800 | 26900 | 26900 | 26800 | 1435 |
| 255 | 20231020 | 145200 | 9183608750 | 26850 | 27000 | 27000 | 26850 | 1756 |
| 256 | 20231020 | 145100 | 9136352750 | 27000 | 26950 | 27050 | 26900 | 859 |
| 257 | 20231020 | 145000 | 9113202800 | 26900 | 27050 | 27050 | 26900 | 930 |
| 258 | 20231020 | 144900 | 9088151000 | 27050 | 27000 | 27050 | 26950 | 889 |
| 259 | 20231020 | 144800 | 9064167400 | 27000 | 27000 | 27050 | 26900 | 690 |
| 260 | 20231020 | 144700 | 9045548500 | 27000 | 27050 | 27050 | 26950 | 779 |
| 261 | 20231020 | 144600 | 9024515050 | 27050 | 27000 | 27050 | 26950 | 1214 |
| 262 | 20231020 | 144500 | 8991748800 | 27000 | 26950 | 27050 | 26900 | 864 |
| 263 | 20231020 | 144400 | 8968433550 | 27000 | 26950 | 27050 | 26900 | 1680 |
| 264 | 20231020 | 144300 | 8923180550 | 27000 | 27000 | 27050 | 26900 | 1157 |
| 265 | 20231020 | 144200 | 8891981550 | 27050 | 27100 | 27150 | 27000 | 1353 |
| 266 | 20231020 | 144100 | 8855405650 | 27100 | 27150 | 27200 | 27100 | 1378 |
| 267 | 20231020 | 144000 | 8817954200 | 27150 | 27100 | 27200 | 27050 | 763 |
| 268 | 20231020 | 143900 | 8797268050 | 27100 | 27150 | 27250 | 27050 | 1657 |
| 269 | 20231020 | 143800 | 8752370400 | 27150 | 27200 | 27250 | 27100 | 1214 |
| 270 | 20231020 | 143700 | 8719394250 | 27200 | 27150 | 27200 | 27000 | 2654 |
| 271 | 20231020 | 143600 | 8647502050 | 27150 | 27200 | 27250 | 27100 | 1929 |
| 272 | 20231020 | 143500 | 8595136850 | 27200 | 27300 | 27350 | 27150 | 4803 |
| 273 | 20231020 | 143400 | 8464259100 | 27400 | 27400 | 27450 | 27350 | 1708 |
| 274 | 20231020 | 143300 | 8417519750 | 27450 | 27500 | 27500 | 27400 | 1252 |
| 275 | 20231020 | 143200 | 8383194050 | 27500 | 27500 | 27550 | 27450 | 1936 |
| 276 | 20231020 | 143100 | 8330037400 | 27500 | 27550 | 27650 | 27450 | 2590 |
| 277 | 20231020 | 143000 | 8258707150 | 27550 | 27550 | 27650 | 27500 | 803 |
| 278 | 20231020 | 142900 | 8236593950 | 27500 | 27550 | 27650 | 27500 | 719 |
| 279 | 20231020 | 142800 | 8216790600 | 27600 | 27600 | 27650 | 27600 | 402 |
| 280 | 20231020 | 142700 | 8205690200 | 27600 | 27650 | 27700 | 27550 | 1028 |
| 281 | 20231020 | 142600 | 8177318600 | 27650 | 27550 | 27650 | 27550 | 915 |
| 282 | 20231020 | 142500 | 8152073550 | 27600 | 27600 | 27600 | 27550 | 495 |
| 283 | 20231020 | 142400 | 8138428750 | 27550 | 27600 | 27700 | 27550 | 901 |
| 284 | 20231020 | 142300 | 8113573050 | 27650 | 27600 | 27700 | 27550 | 762 |
| 285 | 20231020 | 142200 | 8092540550 | 27650 | 27650 | 27700 | 27600 | 532 |
| 286 | 20231020 | 142100 | 8077846850 | 27650 | 27700 | 27700 | 27600 | 344 |
| 287 | 20231020 | 142000 | 8068331500 | 27650 | 27550 | 27650 | 27500 | 751 |
| 288 | 20231020 | 141900 | 8047597500 | 27550 | 27600 | 27600 | 27450 | 271 |
| 289 | 20231020 | 141800 | 8040140150 | 27600 | 27500 | 27600 | 27500 | 352 |
| 290 | 20231020 | 141700 | 8030437550 | 27550 | 27500 | 27550 | 27450 | 213 |
| 291 | 20231020 | 141600 | 8024573850 | 27550 | 27550 | 27600 | 27500 | 534 |
| 292 | 20231020 | 141500 | 8009862400 | 27550 | 27550 | 27600 | 27500 | 413 |
| 293 | 20231020 | 141400 | 7998484300 | 27550 | 27550 | 27600 | 27450 | 488 |
| 294 | 20231020 | 141300 | 7985045500 | 27600 | 27550 | 27600 | 27500 | 1100 |
| 295 | 20231020 | 141200 | 7954745450 | 27550 | 27500 | 27600 | 27450 | 363 |
| 296 | 20231020 | 141100 | 7944762950 | 27500 | 27450 | 27550 | 27450 | 1155 |
| 297 | 20231020 | 141000 | 7913029550 | 27450 | 27400 | 27450 | 27350 | 1029 |
| 298 | 20231020 | 140900 | 7884821100 | 27400 | 27300 | 27400 | 27300 | 580 |
| 299 | 20231020 | 140800 | 7868959050 | 27350 | 27350 | 27400 | 27250 | 638 |
| 300 | 20231020 | 140700 | 7851532400 | 27400 | 27350 | 27400 | 27350 | 468 |
| 301 | 20231020 | 140600 | 7838729150 | 27350 | 27250 | 27350 | 27250 | 680 |
| 302 | 20231020 | 140500 | 7820169350 | 27250 | 27300 | 27350 | 27150 | 677 |
| 303 | 20231020 | 140400 | 7801749300 | 27300 | 27400 | 27400 | 27250 | 1783 |
| 304 | 20231020 | 140300 | 7753033000 | 27350 | 27350 | 27400 | 27350 | 931 |
| 305 | 20231020 | 140200 | 7727549200 | 27400 | 27450 | 27550 | 27350 | 2030 |
| 306 | 20231020 | 140100 | 7671914100 | 27550 | 27500 | 27550 | 27450 | 221 |
| 307 | 20231020 | 140000 | 7665836600 | 27500 | 27500 | 27650 | 27400 | 1055 |
| 308 | 20231020 | 135900 | 7636781650 | 27500 | 27700 | 27700 | 27450 | 2359 |
| 309 | 20231020 | 135800 | 7571874350 | 27700 | 27750 | 27800 | 27650 | 410 |
| 310 | 20231020 | 135700 | 7560520450 | 27800 | 27700 | 27800 | 27700 | 983 |
| 311 | 20231020 | 135600 | 7533248650 | 27700 | 27750 | 27800 | 27700 | 478 |
| 312 | 20231020 | 135500 | 7519980800 | 27800 | 27700 | 27800 | 27600 | 1306 |
| 313 | 20231020 | 135400 | 7483760400 | 27700 | 27750 | 27750 | 27600 | 985 |
| 314 | 20231020 | 135300 | 7456503450 | 27750 | 27700 | 27750 | 27700 | 543 |
| 315 | 20231020 | 135200 | 7441446450 | 27750 | 27650 | 27750 | 27650 | 294 |
| 316 | 20231020 | 135100 | 7433306250 | 27700 | 27650 | 27750 | 27500 | 931 |
| 317 | 20231020 | 135000 | 7407571400 | 27650 | 27550 | 27650 | 27500 | 937 |
| 318 | 20231020 | 134900 | 7381725750 | 27600 | 27600 | 27600 | 27500 | 1227 |
| 319 | 20231020 | 134800 | 7347933900 | 27600 | 27650 | 27700 | 27600 | 537 |
| 320 | 20231020 | 134700 | 7333093950 | 27700 | 27750 | 27750 | 27650 | 817 |
| 321 | 20231020 | 134600 | 7310464250 | 27750 | 27700 | 27800 | 27700 | 356 |
| 322 | 20231020 | 134500 | 7300576350 | 27700 | 27700 | 27800 | 27700 | 811 |
| 323 | 20231020 | 134400 | 7278092700 | 27750 | 27750 | 27800 | 27700 | 1263 |
| 324 | 20231020 | 134300 | 7243044100 | 27800 | 27850 | 27850 | 27750 | 336 |
| 325 | 20231020 | 134200 | 7233697300 | 27800 | 27800 | 27850 | 27750 | 579 |
| 326 | 20231020 | 134100 | 7217598900 | 27800 | 27800 | 27800 | 27750 | 922 |
| 327 | 20231020 | 134000 | 7191976200 | 27800 | 27800 | 27800 | 27800 | 914 |
| 328 | 20231020 | 133900 | 7166567000 | 27800 | 27850 | 27850 | 27750 | 1174 |
| 329 | 20231020 | 133800 | 7133930300 | 27800 | 27800 | 27850 | 27750 | 705 |
| 330 | 20231020 | 133700 | 7114333600 | 27850 | 27800 | 27900 | 27750 | 2238 |
| 331 | 20231020 | 133600 | 7052072600 | 27800 | 27800 | 27900 | 27750 | 2437 |
| 332 | 20231020 | 133500 | 6984241250 | 27850 | 27850 | 27850 | 27750 | 2755 |
| 333 | 20231020 | 133400 | 6907638800 | 27800 | 27650 | 27800 | 27650 | 3650 |
| 334 | 20231020 | 133300 | 6806399300 | 27650 | 27600 | 27650 | 27550 | 3188 |
| 335 | 20231020 | 133200 | 6718333150 | 27600 | 27550 | 27600 | 27550 | 604 |
| 336 | 20231020 | 133100 | 6701683300 | 27550 | 27550 | 27550 | 27500 | 983 |
| 337 | 20231020 | 133000 | 6674625550 | 27500 | 27450 | 27550 | 27450 | 980 |
| 338 | 20231020 | 132900 | 6647664750 | 27500 | 27350 | 27500 | 27350 | 1741 |
| 339 | 20231020 | 132800 | 6599900600 | 27400 | 27400 | 27450 | 27300 | 863 |
| 340 | 20231020 | 132700 | 6576276300 | 27350 | 27400 | 27450 | 27350 | 1603 |
| 341 | 20231020 | 132600 | 6532392850 | 27400 | 27350 | 27400 | 27300 | 1277 |
| 342 | 20231020 | 132500 | 6497465750 | 27350 | 27300 | 27350 | 27300 | 463 |
| 343 | 20231020 | 132400 | 6484825050 | 27300 | 27300 | 27300 | 27200 | 944 |
| 344 | 20231020 | 132300 | 6459062150 | 27250 | 27250 | 27300 | 27200 | 236 |
| 345 | 20231020 | 132200 | 6452626150 | 27250 | 27250 | 27250 | 27150 | 672 |
| 346 | 20231020 | 132100 | 6434330200 | 27250 | 27250 | 27250 | 27150 | 1320 |
| 347 | 20231020 | 132000 | 6398406850 | 27250 | 27150 | 27250 | 27150 | 335 |
| 348 | 20231020 | 131900 | 6389293000 | 27200 | 27200 | 27200 | 27150 | 245 |
| 349 | 20231020 | 131800 | 6382638550 | 27150 | 27150 | 27200 | 27150 | 642 |
| 350 | 20231020 | 131700 | 6365196750 | 27200 | 27200 | 27200 | 27050 | 516 |
| 351 | 20231020 | 131600 | 6351185350 | 27150 | 27200 | 27200 | 27150 | 428 |
| 352 | 20231020 | 131500 | 6339553100 | 27200 | 27050 | 27200 | 27050 | 308 |
| 353 | 20231020 | 131400 | 6331200500 | 27100 | 27050 | 27150 | 27050 | 353 |
| 354 | 20231020 | 131300 | 6321647500 | 27100 | 27200 | 27200 | 27100 | 690 |
| 355 | 20231020 | 131200 | 6302918400 | 27200 | 27150 | 27200 | 27100 | 322 |
| 356 | 20231020 | 131100 | 6294173550 | 27150 | 27200 | 27250 | 27100 | 494 |
| 357 | 20231020 | 131000 | 6280749450 | 27150 | 27100 | 27200 | 27100 | 412 |
| 358 | 20231020 | 130900 | 6269551900 | 27200 | 27100 | 27200 | 27100 | 784 |
| 359 | 20231020 | 130800 | 6248285600 | 27050 | 27000 | 27100 | 27000 | 342 |
| 360 | 20231020 | 130700 | 6239028400 | 27100 | 27250 | 27250 | 27050 | 2030 |
| 361 | 20231020 | 130600 | 6184052050 | 27300 | 27200 | 27300 | 27150 | 1413 |
| 362 | 20231020 | 130500 | 6145579600 | 27200 | 27100 | 27200 | 27000 | 1830 |
| 363 | 20231020 | 130400 | 6095911800 | 27150 | 27100 | 27150 | 27050 | 602 |
| 364 | 20231020 | 130300 | 6079604100 | 27050 | 26950 | 27100 | 26950 | 556 |
| 365 | 20231020 | 130200 | 6064576350 | 26950 | 26900 | 27000 | 26900 | 2125 |
| 366 | 20231020 | 130100 | 6007275750 | 26900 | 26850 | 26950 | 26850 | 365 |
| 367 | 20231020 | 130000 | 5997460650 | 26900 | 26950 | 26950 | 26850 | 433 |
| 368 | 20231020 | 125900 | 5985806050 | 26900 | 26900 | 26950 | 26900 | 919 |
| 369 | 20231020 | 125800 | 5961056050 | 26900 | 26900 | 26900 | 26850 | 360 |
| 370 | 20231020 | 125700 | 5951387300 | 26900 | 26850 | 26950 | 26850 | 602 |
| 371 | 20231020 | 125600 | 5935206200 | 26900 | 26850 | 26900 | 26850 | 204 |
| 372 | 20231020 | 125500 | 5929727100 | 26850 | 26850 | 26850 | 26800 | 166 |
| 373 | 20231020 | 125400 | 5925271300 | 26850 | 26900 | 26900 | 26850 | 514 |
| 374 | 20231020 | 125300 | 5911461250 | 26900 | 26850 | 26900 | 26850 | 381 |
| 375 | 20231020 | 125200 | 5901214900 | 26900 | 26900 | 26900 | 26900 | 240 |
| 376 | 20231020 | 125100 | 5894758900 | 26900 | 26800 | 26900 | 26750 | 496 |
| 377 | 20231020 | 125000 | 5881455650 | 26850 | 26800 | 26850 | 26800 | 1381 |
| 378 | 20231020 | 124900 | 5844442250 | 26750 | 26700 | 26750 | 26700 | 1388 |
| 379 | 20231020 | 124800 | 5807313550 | 26700 | 26650 | 26750 | 26650 | 341 |
| 380 | 20231020 | 124700 | 5798206750 | 26700 | 26700 | 26700 | 26650 | 433 |
| 381 | 20231020 | 124600 | 5786652650 | 26700 | 26700 | 26700 | 26650 | 161 |
| 382 | 20231020 | 124500 | 5782356350 | 26700 | 26650 | 26700 | 26650 | 332 |
| 383 | 20231020 | 124400 | 5773501000 | 26650 | 26650 | 26650 | 26650 | 112 |
| 384 | 20231020 | 124300 | 5770516200 | 26700 | 26600 | 26700 | 26600 | 213 |
| 385 | 20231020 | 124200 | 5764842900 | 26600 | 26700 | 26700 | 26600 | 315 |
| 386 | 20231020 | 124100 | 5756446900 | 26650 | 26650 | 26650 | 26550 | 121 |
| 387 | 20231020 | 124000 | 5753226650 | 26650 | 26600 | 26650 | 26550 | 229 |
| 388 | 20231020 | 123900 | 5747139900 | 26700 | 26600 | 26750 | 26600 | 668 |
| 389 | 20231020 | 123800 | 5729277850 | 26550 | 26750 | 26750 | 26550 | 717 |
| 390 | 20231020 | 123700 | 5710220300 | 26750 | 26750 | 26750 | 26650 | 565 |
| 391 | 20231020 | 123600 | 5695125100 | 26700 | 26650 | 26700 | 26650 | 295 |
| 392 | 20231020 | 123500 | 5687254800 | 26650 | 26600 | 26700 | 26600 | 99 |
| 393 | 20231020 | 123400 | 5684617550 | 26650 | 26750 | 26750 | 26650 | 161 |
| 394 | 20231020 | 123300 | 5680321450 | 26750 | 26700 | 26800 | 26650 | 288 |
| 395 | 20231020 | 123200 | 5672616300 | 26650 | 26700 | 26700 | 26650 | 230 |
| 396 | 20231020 | 123100 | 5666483200 | 26700 | 26750 | 26800 | 26650 | 318 |
| 397 | 20231020 | 123000 | 5657985000 | 26750 | 26700 | 26800 | 26650 | 404 |
| 398 | 20231020 | 122900 | 5647194200 | 26700 | 26650 | 26700 | 26600 | 168 |
| 399 | 20231020 | 122800 | 5642717150 | 26650 | 26700 | 26750 | 26600 | 1387 |
| 400 | 20231020 | 122700 | 5605811000 | 26700 | 26650 | 26750 | 26650 | 425 |
| 401 | 20231020 | 122600 | 5594453350 | 26650 | 26650 | 26700 | 26600 | 339 |
| 402 | 20231020 | 122500 | 5585424100 | 26650 | 26700 | 26750 | 26650 | 232 |
| 403 | 20231020 | 122400 | 5579232350 | 26750 | 26650 | 26750 | 26650 | 380 |
| 404 | 20231020 | 122300 | 5569083450 | 26650 | 26700 | 26700 | 26650 | 1278 |
| 405 | 20231020 | 122200 | 5535009900 | 26700 | 26700 | 26800 | 26700 | 514 |
| 406 | 20231020 | 122100 | 5521267400 | 26700 | 26750 | 26800 | 26700 | 727 |
| 407 | 20231020 | 122000 | 5501838750 | 26850 | 26800 | 26850 | 26750 | 1388 |
| 408 | 20231020 | 121900 | 5464661650 | 26800 | 26750 | 26850 | 26750 | 310 |
| 409 | 20231020 | 121800 | 5456355750 | 26800 | 26800 | 26850 | 26800 | 224 |
| 410 | 20231020 | 121700 | 5450348300 | 26800 | 26750 | 26800 | 26750 | 166 |
| 411 | 20231020 | 121600 | 5445907000 | 26800 | 26750 | 26800 | 26750 | 225 |
| 412 | 20231020 | 121500 | 5439884850 | 26750 | 26800 | 26800 | 26750 | 405 |
| 413 | 20231020 | 121400 | 5429036450 | 26800 | 26800 | 26850 | 26750 | 977 |
| 414 | 20231020 | 121300 | 5402841950 | 26800 | 26850 | 26850 | 26750 | 501 |
| 415 | 20231020 | 121200 | 5389418900 | 26850 | 26800 | 26850 | 26800 | 262 |
| 416 | 20231020 | 121100 | 5382387800 | 26800 | 26850 | 26850 | 26800 | 1030 |
| 417 | 20231020 | 121000 | 5354750100 | 26900 | 26850 | 26900 | 26800 | 1411 |
| 418 | 20231020 | 120900 | 5316867450 | 26850 | 26800 | 26850 | 26650 | 559 |
| 419 | 20231020 | 120800 | 5301889150 | 26650 | 26750 | 26800 | 26650 | 636 |
| 420 | 20231020 | 120700 | 5284875900 | 26750 | 26700 | 26750 | 26650 | 351 |
| 421 | 20231020 | 120600 | 5275505150 | 26700 | 26600 | 26700 | 26550 | 699 |
| 422 | 20231020 | 120500 | 5256892700 | 26600 | 26650 | 26650 | 26550 | 232 |
| 423 | 20231020 | 120400 | 5250715350 | 26650 | 26500 | 26650 | 26500 | 560 |
| 424 | 20231020 | 120300 | 5235868100 | 26550 | 26650 | 26750 | 26500 | 1607 |
| 425 | 20231020 | 120200 | 5193183700 | 26650 | 26750 | 26750 | 26550 | 1647 |
| 426 | 20231020 | 120100 | 5149333350 | 26700 | 26700 | 26850 | 26700 | 775 |
| 427 | 20231020 | 120000 | 5128617650 | 26750 | 26800 | 26850 | 26750 | 1036 |
| 428 | 20231020 | 115900 | 5100861850 | 26800 | 26750 | 26850 | 26750 | 1373 |
| 429 | 20231020 | 115800 | 5064083000 | 26750 | 26650 | 26750 | 26600 | 1353 |
| 430 | 20231020 | 115700 | 5027954500 | 26650 | 26550 | 26650 | 26500 | 1087 |
| 431 | 20231020 | 115600 | 4999055250 | 26600 | 26500 | 26600 | 26450 | 450 |
| 432 | 20231020 | 115500 | 4987119050 | 26500 | 26500 | 26500 | 26450 | 184 |
| 433 | 20231020 | 115400 | 4982244250 | 26500 | 26500 | 26500 | 26400 | 733 |
| 434 | 20231020 | 115300 | 4962851350 | 26500 | 26500 | 26500 | 26450 | 468 |
| 435 | 20231020 | 115200 | 4950452350 | 26450 | 26500 | 26500 | 26450 | 1099 |
| 436 | 20231020 | 115100 | 4921348850 | 26500 | 26500 | 26500 | 26450 | 893 |
| 437 | 20231020 | 115000 | 4897693000 | 26500 | 26600 | 26600 | 26500 | 942 |
| 438 | 20231020 | 114900 | 4872699100 | 26600 | 26450 | 26600 | 26450 | 264 |
| 439 | 20231020 | 114800 | 4865698750 | 26450 | 26500 | 26500 | 26400 | 387 |
| 440 | 20231020 | 114700 | 4855449900 | 26500 | 26400 | 26500 | 26400 | 172 |
| 441 | 20231020 | 114600 | 4850905150 | 26400 | 26500 | 26500 | 26400 | 433 |
| 442 | 20231020 | 114500 | 4839452950 | 26500 | 26500 | 26600 | 26500 | 1250 |
| 443 | 20231020 | 114400 | 4806291450 | 26500 | 26400 | 26500 | 26350 | 216 |
| 444 | 20231020 | 114300 | 4800580750 | 26400 | 26350 | 26400 | 26250 | 305 |
| 445 | 20231020 | 114200 | 4792548500 | 26350 | 26350 | 26400 | 26300 | 241 |
| 446 | 20231020 | 114100 | 4786200150 | 26300 | 26250 | 26350 | 26200 | 131 |
| 447 | 20231020 | 114000 | 4782759250 | 26300 | 26350 | 26400 | 26300 | 107 |
| 448 | 20231020 | 113900 | 4779940650 | 26350 | 26300 | 26350 | 26300 | 231 |
| 449 | 20231020 | 113800 | 4773859100 | 26150 | 26350 | 26350 | 26150 | 68 |
| 450 | 20231020 | 113700 | 4772073100 | 26350 | 26350 | 26350 | 26150 | 293 |
| 451 | 20231020 | 113600 | 4764383400 | 26350 | 26300 | 26350 | 26250 | 152 |
| 452 | 20231020 | 113500 | 4760385000 | 26300 | 26300 | 26300 | 26300 | 121 |
| 453 | 20231020 | 113400 | 4757202700 | 26300 | 26250 | 26300 | 26250 | 120 |
| 454 | 20231020 | 113300 | 4754048600 | 26250 | 26300 | 26300 | 26250 | 166 |
| 455 | 20231020 | 113200 | 4749686250 | 26300 | 26250 | 26300 | 26200 | 303 |
| 456 | 20231020 | 113100 | 4741736450 | 26250 | 26200 | 26300 | 26150 | 70 |
| 457 | 20231020 | 113000 | 4739900250 | 26200 | 26150 | 26200 | 26150 | 612 |
| 458 | 20231020 | 112900 | 4723896250 | 26150 | 26150 | 26200 | 26100 | 310 |
| 459 | 20231020 | 112800 | 4715791750 | 26200 | 26100 | 26200 | 26100 | 991 |
| 460 | 20231020 | 112700 | 4689864550 | 26150 | 26250 | 26250 | 26150 | 309 |
| 461 | 20231020 | 112600 | 4681765950 | 26250 | 26250 | 26250 | 26200 | 240 |
| 462 | 20231020 | 112500 | 4675473700 | 26200 | 26350 | 26350 | 26200 | 187 |
| 463 | 20231020 | 112400 | 4670559750 | 26350 | 26400 | 26400 | 26200 | 362 |
| 464 | 20231020 | 112300 | 4661015100 | 26400 | 26400 | 26400 | 26300 | 417 |
| 465 | 20231020 | 112200 | 4650023950 | 26400 | 26400 | 26450 | 26250 | 98 |
| 466 | 20231020 | 112100 | 4647438400 | 26250 | 26200 | 26400 | 26100 | 2754 |
| 467 | 20231020 | 112000 | 4575074500 | 26200 | 26200 | 26250 | 26200 | 119 |
| 468 | 20231020 | 111900 | 4571956150 | 26200 | 26150 | 26250 | 26100 | 1653 |
| 469 | 20231020 | 111800 | 4528763450 | 26150 | 26300 | 26300 | 26150 | 1911 |
| 470 | 20231020 | 111700 | 4478655800 | 26350 | 26350 | 26400 | 26300 | 580 |
| 471 | 20231020 | 111600 | 4463398300 | 26450 | 26400 | 26450 | 26350 | 279 |
| 472 | 20231020 | 111500 | 4456030500 | 26400 | 26450 | 26450 | 26400 | 116 |
| 473 | 20231020 | 111400 | 4452965000 | 26450 | 26400 | 26500 | 26400 | 539 |
| 474 | 20231020 | 111300 | 4438717650 | 26400 | 26400 | 26400 | 26350 | 208 |
| 475 | 20231020 | 111200 | 4433229250 | 26400 | 26450 | 26450 | 26300 | 337 |
| 476 | 20231020 | 111100 | 4424350650 | 26400 | 26400 | 26500 | 26400 | 155 |
| 477 | 20231020 | 111000 | 4420256200 | 26450 | 26350 | 26450 | 26350 | 268 |
| 478 | 20231020 | 110900 | 4413182450 | 26350 | 26400 | 26400 | 26300 | 562 |
| 479 | 20231020 | 110800 | 4398360750 | 26350 | 26400 | 26400 | 26350 | 648 |
| 480 | 20231020 | 110700 | 4381264950 | 26400 | 26450 | 26450 | 26400 | 399 |
| 481 | 20231020 | 110600 | 4370731200 | 26400 | 26400 | 26450 | 26400 | 374 |
| 482 | 20231020 | 110500 | 4360853600 | 26450 | 26350 | 26450 | 26350 | 243 |
| 483 | 20231020 | 110400 | 4354438500 | 26400 | 26350 | 26450 | 26300 | 1079 |
| 484 | 20231020 | 110300 | 4326014400 | 26350 | 26400 | 26400 | 26300 | 1272 |
| 485 | 20231020 | 110200 | 4292479350 | 26400 | 26400 | 26450 | 26350 | 642 |
| 486 | 20231020 | 110100 | 4275542500 | 26400 | 26450 | 26450 | 26400 | 420 |
| 487 | 20231020 | 110000 | 4264444400 | 26450 | 26500 | 26550 | 26400 | 657 |
| 488 | 20231020 | 105900 | 4247056250 | 26450 | 26550 | 26550 | 26400 | 342 |
| 489 | 20231020 | 105800 | 4237988850 | 26550 | 26550 | 26600 | 26450 | 1020 |
| 490 | 20231020 | 105700 | 4210915650 | 26550 | 26550 | 26550 | 26500 | 295 |
| 491 | 20231020 | 105600 | 4203092250 | 26550 | 26500 | 26550 | 26450 | 161 |
| 492 | 20231020 | 105500 | 4198825150 | 26500 | 26600 | 26600 | 26450 | 368 |
| 493 | 20231020 | 105400 | 4189065200 | 26550 | 26500 | 26550 | 26500 | 222 |
| 494 | 20231020 | 105300 | 4183178100 | 26500 | 26550 | 26600 | 26350 | 770 |
| 495 | 20231020 | 105200 | 4162793700 | 26550 | 26450 | 26600 | 26400 | 891 |
| 496 | 20231020 | 105100 | 4139198200 | 26400 | 26350 | 26450 | 26350 | 662 |
| 497 | 20231020 | 105000 | 4121706900 | 26350 | 26400 | 26400 | 26350 | 543 |
| 498 | 20231020 | 104900 | 4107383350 | 26400 | 26400 | 26400 | 26300 | 259 |
| 499 | 20231020 | 104800 | 4100559650 | 26350 | 26350 | 26400 | 26300 | 506 |
| 500 | 20231020 | 104700 | 4087215600 | 26350 | 26350 | 26350 | 26250 | 555 |
| 501 | 20231020 | 104600 | 4072613300 | 26350 | 26300 | 26350 | 26250 | 368 |
| 502 | 20231020 | 104500 | 4062939000 | 26300 | 26350 | 26350 | 26250 | 201 |
| 503 | 20231020 | 104400 | 4057651800 | 26300 | 26350 | 26400 | 26300 | 383 |
| 504 | 20231020 | 104300 | 4047563050 | 26350 | 26350 | 26350 | 26300 | 327 |
| 505 | 20231020 | 104200 | 4038959900 | 26350 | 26250 | 26350 | 26250 | 320 |
| 506 | 20231020 | 104100 | 4030533200 | 26250 | 26350 | 26350 | 26200 | 345 |
| 507 | 20231020 | 104000 | 4021469400 | 26350 | 26250 | 26350 | 26250 | 201 |
| 508 | 20231020 | 103900 | 4016183850 | 26250 | 26300 | 26350 | 26200 | 361 |
| 509 | 20231020 | 103800 | 4006694850 | 26300 | 26300 | 26350 | 26200 | 807 |
| 510 | 20231020 | 103700 | 3985473950 | 26300 | 26250 | 26350 | 26250 | 851 |
| 511 | 20231020 | 103600 | 3963102600 | 26250 | 26300 | 26300 | 26250 | 218 |
| 512 | 20231020 | 103500 | 3957375750 | 26300 | 26300 | 26300 | 26250 | 186 |
| 513 | 20231020 | 103400 | 3952491650 | 26250 | 26100 | 26300 | 26000 | 978 |
| 514 | 20231020 | 103300 | 3926949600 | 26100 | 26200 | 26250 | 26100 | 507 |
| 515 | 20231020 | 103200 | 3913694000 | 26200 | 26300 | 26300 | 26200 | 1412 |
| 516 | 20231020 | 103100 | 3876678100 | 26300 | 26350 | 26350 | 26200 | 229 |
| 517 | 20231020 | 103000 | 3870665350 | 26200 | 26300 | 26300 | 26200 | 2195 |
| 518 | 20231020 | 102900 | 3812974200 | 26300 | 26300 | 26300 | 26250 | 366 |
| 519 | 20231020 | 102800 | 3803362800 | 26300 | 26100 | 26300 | 26100 | 3273 |
| 520 | 20231020 | 102700 | 3717663550 | 26100 | 26050 | 26150 | 26050 | 1701 |
| 521 | 20231020 | 102600 | 3673266200 | 26050 | 26000 | 26100 | 25950 | 566 |
| 522 | 20231020 | 102500 | 3658546900 | 26000 | 25950 | 26000 | 25950 | 406 |
| 523 | 20231020 | 102400 | 3647995050 | 26000 | 26000 | 26000 | 25800 | 3013 |
| 524 | 20231020 | 102300 | 3570120550 | 26000 | 26050 | 26050 | 26000 | 388 |
| 525 | 20231020 | 102200 | 3560023750 | 26050 | 25950 | 26050 | 25900 | 527 |
| 526 | 20231020 | 102100 | 3546343450 | 25950 | 26050 | 26050 | 25950 | 395 |
| 527 | 20231020 | 102000 | 3536083800 | 26100 | 25950 | 26100 | 25900 | 993 |
| 528 | 20231020 | 101900 | 3510327400 | 26100 | 26150 | 26150 | 25950 | 781 |
| 529 | 20231020 | 101800 | 3490015450 | 26150 | 26150 | 26150 | 25950 | 1400 |
| 530 | 20231020 | 101700 | 3453570200 | 26150 | 25900 | 26150 | 25900 | 1531 |
| 531 | 20231020 | 101600 | 3413753900 | 25900 | 25850 | 25950 | 25800 | 1197 |
| 532 | 20231020 | 101500 | 3382809500 | 25950 | 26000 | 26000 | 25800 | 4797 |
| 533 | 20231020 | 101400 | 3258654700 | 26050 | 26050 | 26100 | 26000 | 486 |
| 534 | 20231020 | 101300 | 3246015500 | 26050 | 26150 | 26200 | 26000 | 3047 |
| 535 | 20231020 | 101200 | 3166652400 | 26200 | 26000 | 26200 | 26000 | 1608 |
| 536 | 20231020 | 101100 | 3124710100 | 26150 | 26100 | 26200 | 26000 | 2483 |
| 537 | 20231020 | 101000 | 3060044400 | 26200 | 26250 | 26250 | 26000 | 6340 |
| 538 | 20231020 | 100900 | 2894836150 | 26250 | 26250 | 26250 | 26150 | 908 |
| 539 | 20231020 | 100800 | 2871086500 | 26250 | 26250 | 26350 | 26150 | 3111 |
| 540 | 20231020 | 100700 | 2789530450 | 26300 | 26300 | 26300 | 26250 | 548 |
| 541 | 20231020 | 100600 | 2775122350 | 26350 | 26400 | 26400 | 26300 | 211 |
| 542 | 20231020 | 100500 | 2769568200 | 26400 | 26450 | 26500 | 26350 | 1659 |
| 543 | 20231020 | 100400 | 2725826600 | 26350 | 26450 | 26500 | 26350 | 675 |
| 544 | 20231020 | 100300 | 2707982850 | 26500 | 26450 | 26500 | 26400 | 862 |
| 545 | 20231020 | 100200 | 2685161150 | 26450 | 26450 | 26450 | 26400 | 283 |
| 546 | 20231020 | 100100 | 2677684050 | 26450 | 26300 | 26500 | 26200 | 1851 |
| 547 | 20231020 | 100000 | 2628884650 | 26250 | 26250 | 26400 | 26250 | 1388 |
| 548 | 20231020 | 095900 | 2592414000 | 26250 | 26300 | 26300 | 26200 | 2282 |
| 549 | 20231020 | 095800 | 2532513000 | 26300 | 26400 | 26400 | 26250 | 2502 |
| 550 | 20231020 | 095700 | 2466702150 | 26450 | 26500 | 26500 | 26350 | 2447 |
| 551 | 20231020 | 095600 | 2402192750 | 26350 | 26400 | 26550 | 26350 | 1572 |
| 552 | 20231020 | 095500 | 2360671650 | 26400 | 26500 | 26500 | 26400 | 1883 |
| 553 | 20231020 | 095400 | 2310935050 | 26500 | 26500 | 26550 | 26500 | 310 |
| 554 | 20231020 | 095300 | 2302719000 | 26600 | 26500 | 26600 | 26450 | 891 |
| 555 | 20231020 | 095200 | 2279091950 | 26500 | 26600 | 26600 | 26400 | 1241 |
| 556 | 20231020 | 095100 | 2246281600 | 26600 | 26550 | 26600 | 26450 | 1641 |
| 557 | 20231020 | 095000 | 2202862050 | 26450 | 26600 | 26600 | 26400 | 4593 |
| 558 | 20231020 | 094900 | 2081371450 | 26550 | 26500 | 26550 | 26450 | 5418 |
| 559 | 20231020 | 094800 | 1937788450 | 26500 | 26650 | 26700 | 26450 | 4974 |
| 560 | 20231020 | 094700 | 1805734650 | 26700 | 26750 | 26750 | 26700 | 858 |
| 561 | 20231020 | 094600 | 1782824950 | 26750 | 26750 | 26750 | 26700 | 237 |
| 562 | 20231020 | 094500 | 1776487450 | 26700 | 26700 | 26750 | 26700 | 213 |
| 563 | 20231020 | 094400 | 1770800050 | 26700 | 26800 | 26800 | 26700 | 300 |
| 564 | 20231020 | 094300 | 1762780750 | 26800 | 26750 | 26800 | 26750 | 175 |
| 565 | 20231020 | 094200 | 1758099250 | 26700 | 26650 | 26750 | 26650 | 203 |
| 566 | 20231020 | 094100 | 1752686000 | 26650 | 26700 | 26750 | 26650 | 1424 |
| 567 | 20231020 | 094000 | 1714675000 | 26700 | 26750 | 26750 | 26700 | 973 |
| 568 | 20231020 | 093900 | 1688669000 | 26800 | 26850 | 26850 | 26750 | 480 |
| 569 | 20231020 | 093800 | 1675809150 | 26800 | 27200 | 27200 | 26800 | 854 |
| 570 | 20231020 | 093700 | 1652828500 | 27050 | 27200 | 27200 | 27000 | 583 |
| 571 | 20231020 | 093600 | 1637064700 | 27100 | 26900 | 27100 | 26900 | 283 |
| 572 | 20231020 | 093500 | 1629440950 | 26900 | 27050 | 27050 | 26900 | 513 |
| 573 | 20231020 | 093400 | 1615620600 | 27100 | 26950 | 27100 | 26950 | 147 |
| 574 | 20231020 | 093300 | 1611646900 | 26900 | 27000 | 27100 | 26900 | 193 |
| 575 | 20231020 | 093200 | 1606442150 | 26900 | 27250 | 27250 | 26900 | 1255 |
| 576 | 20231020 | 093100 | 1572468650 | 27100 | 27200 | 27300 | 27100 | 275 |
| 577 | 20231020 | 093000 | 1564997350 | 27200 | 27300 | 27300 | 27200 | 969 |
| 578 | 20231020 | 092900 | 1538578450 | 27300 | 27300 | 27350 | 27200 | 804 |
| 579 | 20231020 | 092800 | 1516630700 | 27300 | 27300 | 27300 | 27150 | 1853 |
| 580 | 20231020 | 092700 | 1466116500 | 27150 | 27150 | 27300 | 27000 | 1662 |
| 581 | 20231020 | 092600 | 1420998000 | 27150 | 26900 | 27150 | 26850 | 1857 |
| 582 | 20231020 | 092500 | 1370887550 | 26850 | 26700 | 26850 | 26650 | 1382 |
| 583 | 20231020 | 092400 | 1333877450 | 26700 | 26650 | 26750 | 26600 | 1976 |
| 584 | 20231020 | 092300 | 1281156550 | 26650 | 26800 | 26800 | 26600 | 1204 |
| 585 | 20231020 | 092200 | 1249052700 | 26700 | 26650 | 26800 | 26650 | 550 |
| 586 | 20231020 | 092100 | 1234373600 | 26700 | 26550 | 26700 | 26550 | 346 |
| 587 | 20231020 | 092000 | 1225182750 | 26500 | 26500 | 26700 | 26500 | 827 |
| 588 | 20231020 | 091900 | 1203221300 | 26500 | 26700 | 26850 | 26500 | 2587 |
| 589 | 20231020 | 091800 | 1134449500 | 26650 | 26700 | 26750 | 26650 | 1554 |
| 590 | 20231020 | 091700 | 1092924500 | 26700 | 26800 | 26800 | 26650 | 1576 |
| 591 | 20231020 | 091600 | 1050857050 | 26750 | 26850 | 26900 | 26750 | 839 |
| 592 | 20231020 | 091500 | 1028389450 | 26850 | 26900 | 26900 | 26700 | 1421 |
| 593 | 20231020 | 091400 | 990295000 | 26950 | 26900 | 27000 | 26900 | 730 |
| 594 | 20231020 | 091300 | 970635350 | 26900 | 26800 | 27000 | 26800 | 333 |
| 595 | 20231020 | 091200 | 961680950 | 26800 | 26650 | 26850 | 26650 | 344 |
| 596 | 20231020 | 091100 | 952493650 | 26650 | 26650 | 26850 | 26650 | 1547 |
| 597 | 20231020 | 091000 | 911212500 | 26700 | 26750 | 26900 | 26650 | 4764 |
| 598 | 20231020 | 090900 | 783681900 | 26700 | 27050 | 27050 | 26700 | 2984 |
| 599 | 20231020 | 090800 | 703532600 | 26950 | 26950 | 27100 | 26850 | 1214 |
| 600 | 20231020 | 090700 | 670759100 | 26950 | 27300 | 27300 | 26850 | 1807 |
| 601 | 20231020 | 090600 | 621894800 | 27150 | 27300 | 27400 | 27100 | 1042 |
| 602 | 20231020 | 090500 | 593492400 | 27300 | 27500 | 27550 | 27250 | 4981 |
| 603 | 20231020 | 090400 | 456925000 | 27500 | 27300 | 27500 | 27250 | 2878 |
| 604 | 20231020 | 090300 | 378085500 | 27300 | 27300 | 27300 | 27250 | 972 |
| 605 | 20231020 | 090200 | 351553050 | 27300 | 27250 | 27300 | 27100 | 3301 |
| 606 | 20231020 | 090100 | 261807300 | 27250 | 26900 | 27350 | 26900 | 5116 |
| 607 | 20231020 | 090000 | 122852100 | 26900 | 26700 | 26950 | 26700 | 4518 |