32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 190800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 3557 |
| 3 | 20231027 | 190700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20231027 | 190600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20231027 | 190500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20231027 | 190400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20231027 | 190300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20231027 | 190200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20231027 | 190100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20231027 | 190000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20231027 | 185900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20231027 | 185800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20231027 | 185700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20231027 | 185600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20231027 | 185500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20231027 | 185400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20231027 | 185300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20231027 | 185200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20231027 | 185100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20231027 | 185000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20231027 | 184900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20231027 | 184800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20231027 | 184700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20231027 | 184600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20231027 | 184500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20231027 | 184400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20231027 | 184300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20231027 | 184200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20231027 | 184100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20231027 | 184000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20231027 | 183900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20231027 | 183800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 3557 |
| 33 | 20231027 | 183700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20231027 | 183600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20231027 | 183500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20231027 | 183400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20231027 | 183300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20231027 | 183200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20231027 | 183100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20231027 | 183000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20231027 | 182900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20231027 | 182800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20231027 | 182700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20231027 | 182600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20231027 | 182500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20231027 | 182400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20231027 | 182300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20231027 | 182200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20231027 | 182100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20231027 | 182000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20231027 | 181900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20231027 | 181800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20231027 | 181700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20231027 | 181600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20231027 | 181500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20231027 | 181400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20231027 | 181300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20231027 | 181200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20231027 | 181100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20231027 | 181000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20231027 | 180900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20231027 | 180800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 3557 |
| 63 | 20231027 | 180700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20231027 | 180600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20231027 | 180500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20231027 | 180400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20231027 | 180300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20231027 | 180200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20231027 | 180100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20231027 | 180000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20231027 | 175900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20231027 | 175800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20231027 | 175700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20231027 | 175600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20231027 | 175500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20231027 | 175400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20231027 | 175300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20231027 | 175200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20231027 | 175100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20231027 | 175000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20231027 | 174900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20231027 | 174800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20231027 | 174700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20231027 | 174600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20231027 | 174500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20231027 | 174400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20231027 | 174300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20231027 | 174200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20231027 | 174100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20231027 | 174000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20231027 | 173900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20231027 | 173800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 3557 |
| 93 | 20231027 | 173700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20231027 | 173600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20231027 | 173500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20231027 | 173400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20231027 | 173300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20231027 | 173200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20231027 | 173100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20231027 | 173000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20231027 | 172900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20231027 | 172800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20231027 | 172700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20231027 | 172600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20231027 | 172500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20231027 | 172400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20231027 | 172300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20231027 | 172200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20231027 | 172100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20231027 | 172000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20231027 | 171900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20231027 | 171800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20231027 | 171700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20231027 | 171600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20231027 | 171500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20231027 | 171400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20231027 | 171300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20231027 | 171200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20231027 | 171100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20231027 | 171000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20231027 | 170900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20231027 | 170800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 3557 |
| 123 | 20231027 | 170700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20231027 | 170600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20231027 | 170500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20231027 | 170400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20231027 | 170300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20231027 | 170200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20231027 | 170100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20231027 | 170000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20231027 | 165900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20231027 | 165800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20231027 | 165700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20231027 | 165600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20231027 | 165500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20231027 | 165400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20231027 | 165300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20231027 | 165200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20231027 | 165100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20231027 | 165000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20231027 | 164900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20231027 | 164800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20231027 | 164700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20231027 | 164600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20231027 | 164500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20231027 | 164400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20231027 | 164300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20231027 | 164200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20231027 | 164100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20231027 | 164000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20231027 | 163900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20231027 | 163800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 3557 |
| 153 | 20231027 | 163700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20231027 | 163600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20231027 | 163500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20231027 | 163400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20231027 | 163300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20231027 | 163200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20231027 | 163100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20231027 | 163000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20231027 | 162900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20231027 | 162800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20231027 | 162700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20231027 | 162600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20231027 | 162500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20231027 | 162400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20231027 | 162300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20231027 | 162200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20231027 | 162100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20231027 | 162000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20231027 | 161900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20231027 | 161800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20231027 | 161700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20231027 | 161600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20231027 | 161500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20231027 | 161400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20231027 | 161300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20231027 | 161200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20231027 | 161100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20231027 | 161000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20231027 | 160900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20231027 | 160800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 3557 |
| 183 | 20231027 | 160700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20231027 | 160600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20231027 | 160500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20231027 | 160400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20231027 | 160300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20231027 | 160200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20231027 | 160100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20231027 | 160000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20231027 | 155900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20231027 | 155800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20231027 | 155700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20231027 | 155600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20231027 | 155500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20231027 | 155400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20231027 | 155300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20231027 | 155200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20231027 | 155100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20231027 | 155000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20231027 | 154900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20231027 | 154800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20231027 | 154700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20231027 | 154600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20231027 | 154500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20231027 | 154400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20231027 | 154300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20231027 | 154200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20231027 | 154100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20231027 | 154000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20231027 | 153900 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20231027 | 153800 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 3557 |
| 213 | 20231027 | 153700 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20231027 | 153600 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20231027 | 153500 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20231027 | 153400 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 217 | 20231027 | 153300 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 218 | 20231027 | 153200 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20231027 | 153100 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20231027 | 153000 | 9549861800 | 29450 | 29450 | 29450 | 29450 | 3557 |
| 221 | 20231027 | 152900 | 9445108150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20231027 | 152800 | 9445108150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20231027 | 152700 | 9445108150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20231027 | 152600 | 9445108150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20231027 | 152500 | 9445108150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20231027 | 152400 | 9445108150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20231027 | 152300 | 9445108150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20231027 | 152200 | 9445108150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20231027 | 152100 | 9445108150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20231027 | 152000 | 9445108150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20231027 | 151900 | 9445108150 | 29250 | 29150 | 29250 | 29150 | 52 |
| 232 | 20231027 | 151800 | 9443591500 | 29250 | 29200 | 29250 | 29150 | 248 |
| 233 | 20231027 | 151700 | 9436349650 | 29150 | 29200 | 29200 | 29150 | 450 |
| 234 | 20231027 | 151600 | 9423218300 | 29150 | 29200 | 29200 | 29150 | 353 |
| 235 | 20231027 | 151500 | 9412923300 | 29200 | 29150 | 29200 | 29100 | 1764 |
| 236 | 20231027 | 151400 | 9361472050 | 29150 | 29250 | 29250 | 29150 | 661 |
| 237 | 20231027 | 151300 | 9342200250 | 29250 | 29200 | 29250 | 29150 | 3260 |
| 238 | 20231027 | 151200 | 9247140200 | 29200 | 29200 | 29200 | 29150 | 245 |
| 239 | 20231027 | 151100 | 9239989500 | 29200 | 29200 | 29200 | 29150 | 929 |
| 240 | 20231027 | 151000 | 9212864650 | 29200 | 29200 | 29200 | 29200 | 738 |
| 241 | 20231027 | 150900 | 9191315050 | 29150 | 29250 | 29250 | 29150 | 625 |
| 242 | 20231027 | 150800 | 9173085550 | 29250 | 29200 | 29250 | 29200 | 367 |
| 243 | 20231027 | 150700 | 9162363450 | 29250 | 29350 | 29350 | 29250 | 223 |
| 244 | 20231027 | 150600 | 9155830250 | 29300 | 29200 | 29300 | 29150 | 987 |
| 245 | 20231027 | 150500 | 9127022750 | 29250 | 29300 | 29300 | 29200 | 271 |
| 246 | 20231027 | 150400 | 9119095300 | 29250 | 29250 | 29400 | 29150 | 715 |
| 247 | 20231027 | 150300 | 9098180200 | 29300 | 29450 | 29450 | 29200 | 1389 |
| 248 | 20231027 | 150200 | 9057463000 | 29500 | 29550 | 29550 | 29450 | 270 |
| 249 | 20231027 | 150100 | 9049501000 | 29550 | 29550 | 29550 | 29500 | 177 |
| 250 | 20231027 | 150000 | 9044272900 | 29550 | 29550 | 29550 | 29500 | 169 |
| 251 | 20231027 | 145900 | 9039283350 | 29500 | 29550 | 29550 | 29450 | 439 |
| 252 | 20231027 | 145800 | 9026324050 | 29550 | 29500 | 29550 | 29500 | 101 |
| 253 | 20231027 | 145700 | 9023342050 | 29350 | 29500 | 29550 | 29350 | 407 |
| 254 | 20231027 | 145600 | 9011360350 | 29550 | 29500 | 29550 | 29500 | 427 |
| 255 | 20231027 | 145500 | 8998752850 | 29500 | 29400 | 29550 | 29400 | 1028 |
| 256 | 20231027 | 145400 | 8968512000 | 29550 | 29550 | 29550 | 29400 | 767 |
| 257 | 20231027 | 145300 | 8945940150 | 29550 | 29500 | 29550 | 29500 | 362 |
| 258 | 20231027 | 145200 | 8935247700 | 29500 | 29500 | 29500 | 29400 | 595 |
| 259 | 20231027 | 145100 | 8917713500 | 29550 | 29550 | 29550 | 29500 | 511 |
| 260 | 20231027 | 145000 | 8902618200 | 29550 | 29500 | 29600 | 29500 | 523 |
| 261 | 20231027 | 144900 | 8887148200 | 29500 | 29550 | 29600 | 29500 | 578 |
| 262 | 20231027 | 144800 | 8870087750 | 29550 | 29550 | 29600 | 29500 | 652 |
| 263 | 20231027 | 144700 | 8850831150 | 29550 | 29550 | 29550 | 29550 | 319 |
| 264 | 20231027 | 144600 | 8841404700 | 29550 | 29600 | 29600 | 29550 | 868 |
| 265 | 20231027 | 144500 | 8815747550 | 29600 | 29650 | 29650 | 29550 | 203 |
| 266 | 20231027 | 144400 | 8809739800 | 29650 | 29600 | 29750 | 29550 | 710 |
| 267 | 20231027 | 144300 | 8788662000 | 29650 | 29750 | 29750 | 29600 | 305 |
| 268 | 20231027 | 144200 | 8779617050 | 29750 | 29550 | 29750 | 29550 | 167 |
| 269 | 20231027 | 144100 | 8774666150 | 29600 | 29600 | 29750 | 29600 | 626 |
| 270 | 20231027 | 144000 | 8756106200 | 29650 | 29750 | 29750 | 29600 | 441 |
| 271 | 20231027 | 143900 | 8743033100 | 29700 | 29600 | 29700 | 29600 | 765 |
| 272 | 20231027 | 143800 | 8720350500 | 29650 | 29600 | 29650 | 29550 | 848 |
| 273 | 20231027 | 143700 | 8695267300 | 29650 | 29650 | 29750 | 29600 | 219 |
| 274 | 20231027 | 143600 | 8688778950 | 29550 | 29700 | 29750 | 29550 | 607 |
| 275 | 20231027 | 143500 | 8670817000 | 29700 | 29650 | 29800 | 29600 | 512 |
| 276 | 20231027 | 143400 | 8655602400 | 29700 | 29650 | 29750 | 29650 | 141 |
| 277 | 20231027 | 143300 | 8651413550 | 29600 | 29800 | 29800 | 29600 | 350 |
| 278 | 20231027 | 143200 | 8641027750 | 29800 | 29650 | 29800 | 29650 | 623 |
| 279 | 20231027 | 143100 | 8622536350 | 29650 | 29750 | 29800 | 29650 | 441 |
| 280 | 20231027 | 143000 | 8609446650 | 29750 | 29800 | 29800 | 29600 | 749 |
| 281 | 20231027 | 142900 | 8587204950 | 29750 | 29750 | 29800 | 29750 | 424 |
| 282 | 20231027 | 142800 | 8574578250 | 29750 | 29750 | 29750 | 29700 | 107 |
| 283 | 20231027 | 142700 | 8571395250 | 29750 | 29750 | 29800 | 29650 | 484 |
| 284 | 20231027 | 142600 | 8557009200 | 29750 | 29750 | 29800 | 29700 | 1705 |
| 285 | 20231027 | 142500 | 8506282400 | 29750 | 29750 | 29750 | 29750 | 213 |
| 286 | 20231027 | 142400 | 8499945650 | 29750 | 29750 | 29800 | 29600 | 408 |
| 287 | 20231027 | 142300 | 8487833650 | 29700 | 29650 | 29750 | 29600 | 410 |
| 288 | 20231027 | 142200 | 8475638400 | 29750 | 29700 | 29750 | 29650 | 265 |
| 289 | 20231027 | 142100 | 8467771900 | 29600 | 29750 | 29800 | 29600 | 412 |
| 290 | 20231027 | 142000 | 8455517050 | 29800 | 29700 | 29800 | 29700 | 367 |
| 291 | 20231027 | 141900 | 8444586950 | 29750 | 29750 | 29750 | 29650 | 163 |
| 292 | 20231027 | 141800 | 8439739500 | 29600 | 29750 | 29750 | 29600 | 284 |
| 293 | 20231027 | 141700 | 8431317250 | 29750 | 29750 | 29750 | 29650 | 542 |
| 294 | 20231027 | 141600 | 8415205900 | 29700 | 29750 | 29750 | 29700 | 347 |
| 295 | 20231027 | 141500 | 8404895600 | 29750 | 29700 | 29750 | 29600 | 246 |
| 296 | 20231027 | 141400 | 8397594850 | 29750 | 29650 | 29750 | 29600 | 556 |
| 297 | 20231027 | 141300 | 8381076900 | 29650 | 29700 | 29700 | 29600 | 130 |
| 298 | 20231027 | 141200 | 8377220600 | 29600 | 29600 | 29700 | 29500 | 393 |
| 299 | 20231027 | 141100 | 8365598600 | 29650 | 29550 | 29650 | 29550 | 156 |
| 300 | 20231027 | 141000 | 8360979300 | 29600 | 29650 | 29700 | 29500 | 219 |
| 301 | 20231027 | 140900 | 8354490050 | 29750 | 29700 | 29750 | 29550 | 396 |
| 302 | 20231027 | 140800 | 8342755350 | 29750 | 29750 | 29750 | 29700 | 312 |
| 303 | 20231027 | 140700 | 8333481000 | 29700 | 29650 | 29750 | 29550 | 383 |
| 304 | 20231027 | 140600 | 8322128200 | 29700 | 29700 | 29700 | 29600 | 270 |
| 305 | 20231027 | 140500 | 8314117600 | 29700 | 29750 | 29750 | 29700 | 351 |
| 306 | 20231027 | 140400 | 8303677850 | 29750 | 29750 | 29750 | 29700 | 196 |
| 307 | 20231027 | 140300 | 8297847800 | 29750 | 29750 | 29750 | 29700 | 301 |
| 308 | 20231027 | 140200 | 8288898550 | 29750 | 29700 | 29750 | 29600 | 703 |
| 309 | 20231027 | 140100 | 8268016450 | 29750 | 29750 | 29750 | 29700 | 186 |
| 310 | 20231027 | 140000 | 8262488000 | 29750 | 29750 | 29750 | 29700 | 385 |
| 311 | 20231027 | 135900 | 8251039200 | 29750 | 29700 | 29750 | 29700 | 418 |
| 312 | 20231027 | 135800 | 8238605050 | 29750 | 29700 | 29750 | 29600 | 204 |
| 313 | 20231027 | 135700 | 8232546800 | 29700 | 29700 | 29700 | 29500 | 543 |
| 314 | 20231027 | 135600 | 8216450500 | 29700 | 29700 | 29700 | 29650 | 458 |
| 315 | 20231027 | 135500 | 8202848400 | 29650 | 29700 | 29700 | 29650 | 203 |
| 316 | 20231027 | 135400 | 8196819450 | 29600 | 29700 | 29700 | 29600 | 487 |
| 317 | 20231027 | 135300 | 8182378450 | 29700 | 29700 | 29700 | 29700 | 185 |
| 318 | 20231027 | 135200 | 8176883950 | 29700 | 29700 | 29700 | 29600 | 263 |
| 319 | 20231027 | 135100 | 8169084500 | 29750 | 29700 | 29750 | 29650 | 230 |
| 320 | 20231027 | 135000 | 8162253850 | 29700 | 29700 | 29750 | 29600 | 466 |
| 321 | 20231027 | 134900 | 8148416950 | 29700 | 29750 | 29750 | 29700 | 130 |
| 322 | 20231027 | 134800 | 8144551950 | 29700 | 29700 | 29750 | 29650 | 570 |
| 323 | 20231027 | 134700 | 8127617950 | 29700 | 29700 | 29750 | 29650 | 906 |
| 324 | 20231027 | 134600 | 8100706950 | 29750 | 29800 | 29800 | 29700 | 529 |
| 325 | 20231027 | 134500 | 8084964250 | 29800 | 29800 | 29800 | 29700 | 224 |
| 326 | 20231027 | 134400 | 8078294850 | 29700 | 29750 | 29800 | 29700 | 850 |
| 327 | 20231027 | 134300 | 8052982700 | 29750 | 29700 | 29750 | 29700 | 960 |
| 328 | 20231027 | 134200 | 8024439950 | 29700 | 29750 | 29750 | 29650 | 644 |
| 329 | 20231027 | 134100 | 8005307400 | 29700 | 29650 | 29750 | 29650 | 280 |
| 330 | 20231027 | 134000 | 7996988600 | 29700 | 29650 | 29700 | 29650 | 275 |
| 331 | 20231027 | 133900 | 7988824900 | 29650 | 29700 | 29700 | 29450 | 233 |
| 332 | 20231027 | 133800 | 7981927450 | 29700 | 29700 | 29750 | 29700 | 812 |
| 333 | 20231027 | 133700 | 7957809350 | 29550 | 29550 | 29700 | 29400 | 647 |
| 334 | 20231027 | 133600 | 7938649450 | 29600 | 29500 | 29600 | 29350 | 465 |
| 335 | 20231027 | 133500 | 7924941050 | 29550 | 29500 | 29550 | 29450 | 267 |
| 336 | 20231027 | 133400 | 7917057350 | 29500 | 29500 | 29500 | 29500 | 114 |
| 337 | 20231027 | 133300 | 7913694350 | 29300 | 29400 | 29500 | 29300 | 262 |
| 338 | 20231027 | 133200 | 7905989900 | 29350 | 29300 | 29350 | 29250 | 1169 |
| 339 | 20231027 | 133100 | 7871708400 | 29300 | 29300 | 29300 | 29150 | 308 |
| 340 | 20231027 | 133000 | 7862725200 | 29300 | 29300 | 29300 | 29150 | 651 |
| 341 | 20231027 | 132900 | 7843701050 | 29300 | 29250 | 29300 | 29150 | 883 |
| 342 | 20231027 | 132800 | 7817941550 | 29300 | 29200 | 29300 | 29100 | 416 |
| 343 | 20231027 | 132700 | 7805807350 | 29200 | 29350 | 29350 | 29200 | 502 |
| 344 | 20231027 | 132600 | 7791101550 | 29350 | 29350 | 29350 | 29350 | 394 |
| 345 | 20231027 | 132500 | 7779537650 | 29350 | 29350 | 29400 | 29300 | 31 |
| 346 | 20231027 | 132400 | 7778628000 | 29350 | 29150 | 29350 | 29100 | 426 |
| 347 | 20231027 | 132300 | 7766191600 | 29150 | 29300 | 29350 | 29150 | 654 |
| 348 | 20231027 | 132200 | 7747064100 | 29300 | 29300 | 29300 | 29250 | 83 |
| 349 | 20231027 | 132100 | 7744632400 | 29250 | 29350 | 29400 | 29100 | 579 |
| 350 | 20231027 | 132000 | 7727716800 | 29400 | 29500 | 29500 | 29400 | 183 |
| 351 | 20231027 | 131900 | 7722327400 | 29500 | 29250 | 29500 | 29250 | 759 |
| 352 | 20231027 | 131800 | 7700003000 | 29200 | 29050 | 29200 | 29000 | 851 |
| 353 | 20231027 | 131700 | 7675218700 | 29050 | 29150 | 29200 | 29000 | 921 |
| 354 | 20231027 | 131600 | 7648479800 | 29050 | 29150 | 29200 | 29050 | 1115 |
| 355 | 20231027 | 131500 | 7616010200 | 29150 | 29250 | 29250 | 29100 | 1116 |
| 356 | 20231027 | 131400 | 7583458750 | 29250 | 29350 | 29350 | 29250 | 1859 |
| 357 | 20231027 | 131300 | 7528971150 | 29400 | 29450 | 29450 | 29400 | 1095 |
| 358 | 20231027 | 131200 | 7496771250 | 29400 | 29550 | 29550 | 29400 | 1767 |
| 359 | 20231027 | 131100 | 7444680600 | 29500 | 29550 | 29550 | 29500 | 76 |
| 360 | 20231027 | 131000 | 7442436550 | 29550 | 29600 | 29600 | 29550 | 252 |
| 361 | 20231027 | 130900 | 7434988500 | 29650 | 29700 | 29700 | 29650 | 305 |
| 362 | 20231027 | 130800 | 7425939250 | 29700 | 29650 | 29700 | 29600 | 212 |
| 363 | 20231027 | 130700 | 7419661250 | 29650 | 29700 | 29700 | 29650 | 92 |
| 364 | 20231027 | 130600 | 7416928900 | 29700 | 29700 | 29700 | 29600 | 302 |
| 365 | 20231027 | 130500 | 7407966600 | 29700 | 29750 | 29750 | 29700 | 127 |
| 366 | 20231027 | 130400 | 7404190500 | 29700 | 29700 | 29700 | 29700 | 72 |
| 367 | 20231027 | 130300 | 7402052100 | 29700 | 29700 | 29700 | 29600 | 145 |
| 368 | 20231027 | 130200 | 7397752250 | 29650 | 29700 | 29700 | 29600 | 146 |
| 369 | 20231027 | 130100 | 7393423450 | 29700 | 29650 | 29700 | 29500 | 297 |
| 370 | 20231027 | 130000 | 7384630550 | 29650 | 29650 | 29750 | 29650 | 265 |
| 371 | 20231027 | 125900 | 7376768550 | 29650 | 29600 | 29650 | 29600 | 141 |
| 372 | 20231027 | 125800 | 7372589650 | 29600 | 29550 | 29700 | 29550 | 473 |
| 373 | 20231027 | 125700 | 7358603700 | 29550 | 29700 | 29700 | 29550 | 1411 |
| 374 | 20231027 | 125600 | 7316887050 | 29700 | 29750 | 29750 | 29700 | 172 |
| 375 | 20231027 | 125500 | 7311774200 | 29750 | 29700 | 29750 | 29700 | 71 |
| 376 | 20231027 | 125400 | 7309663000 | 29700 | 29800 | 29800 | 29600 | 243 |
| 377 | 20231027 | 125300 | 7302455050 | 29800 | 29750 | 29800 | 29600 | 505 |
| 378 | 20231027 | 125200 | 7287466600 | 29750 | 29700 | 29750 | 29700 | 193 |
| 379 | 20231027 | 125100 | 7281731450 | 29650 | 29750 | 29750 | 29650 | 369 |
| 380 | 20231027 | 125000 | 7270771700 | 29750 | 29750 | 29750 | 29750 | 205 |
| 381 | 20231027 | 124900 | 7264672950 | 29800 | 29750 | 29800 | 29750 | 179 |
| 382 | 20231027 | 124800 | 7259338900 | 29750 | 29700 | 29750 | 29700 | 352 |
| 383 | 20231027 | 124700 | 7248877500 | 29750 | 29750 | 29750 | 29750 | 52 |
| 384 | 20231027 | 124600 | 7247330500 | 29750 | 29750 | 29750 | 29750 | 136 |
| 385 | 20231027 | 124500 | 7243284500 | 29750 | 29750 | 29750 | 29700 | 422 |
| 386 | 20231027 | 124400 | 7230732200 | 29700 | 29750 | 29750 | 29700 | 241 |
| 387 | 20231027 | 124300 | 7223562550 | 29800 | 29800 | 29800 | 29750 | 691 |
| 388 | 20231027 | 124200 | 7202994100 | 29800 | 29800 | 29800 | 29750 | 1027 |
| 389 | 20231027 | 124100 | 7172423650 | 29800 | 29850 | 29850 | 29800 | 237 |
| 390 | 20231027 | 124000 | 7165356500 | 29850 | 29800 | 29850 | 29800 | 238 |
| 391 | 20231027 | 123900 | 7158257650 | 29800 | 29850 | 29850 | 29800 | 156 |
| 392 | 20231027 | 123800 | 7153606600 | 29850 | 29800 | 29850 | 29800 | 105 |
| 393 | 20231027 | 123700 | 7150474200 | 29800 | 29850 | 29850 | 29800 | 229 |
| 394 | 20231027 | 123600 | 7143649200 | 29750 | 29850 | 29850 | 29750 | 199 |
| 395 | 20231027 | 123500 | 7137716900 | 29850 | 29900 | 29900 | 29850 | 235 |
| 396 | 20231027 | 123400 | 7130699400 | 29950 | 29900 | 29950 | 29850 | 291 |
| 397 | 20231027 | 123300 | 7121999600 | 29850 | 29850 | 29900 | 29800 | 219 |
| 398 | 20231027 | 123200 | 7115463400 | 29850 | 29800 | 29850 | 29800 | 498 |
| 399 | 20231027 | 123100 | 7100620600 | 29850 | 29850 | 29900 | 29850 | 364 |
| 400 | 20231027 | 123000 | 7089750550 | 29900 | 29900 | 29900 | 29850 | 241 |
| 401 | 20231027 | 122900 | 7082553850 | 29900 | 29850 | 29900 | 29850 | 157 |
| 402 | 20231027 | 122800 | 7077865450 | 29800 | 29800 | 29800 | 29800 | 379 |
| 403 | 20231027 | 122700 | 7066571250 | 29800 | 29750 | 29800 | 29750 | 605 |
| 404 | 20231027 | 122600 | 7048572100 | 29800 | 29750 | 29800 | 29750 | 179 |
| 405 | 20231027 | 122500 | 7043238400 | 29800 | 29700 | 29800 | 29700 | 1188 |
| 406 | 20231027 | 122400 | 7007943900 | 29800 | 29750 | 29800 | 29650 | 264 |
| 407 | 20231027 | 122300 | 7000101600 | 29800 | 29650 | 29800 | 29650 | 268 |
| 408 | 20231027 | 122200 | 6992130200 | 29650 | 29800 | 29800 | 29600 | 1076 |
| 409 | 20231027 | 122100 | 6960217350 | 29850 | 29900 | 29950 | 29800 | 258 |
| 410 | 20231027 | 122000 | 6952513750 | 29950 | 29850 | 29950 | 29650 | 519 |
| 411 | 20231027 | 121900 | 6937062000 | 29850 | 29950 | 29950 | 29850 | 194 |
| 412 | 20231027 | 121800 | 6931262000 | 29850 | 29850 | 29900 | 29750 | 238 |
| 413 | 20231027 | 121700 | 6924162150 | 29900 | 29900 | 29900 | 29850 | 95 |
| 414 | 20231027 | 121600 | 6921322150 | 29850 | 30000 | 30000 | 29850 | 264 |
| 415 | 20231027 | 121500 | 6913414650 | 30000 | 29900 | 30000 | 29750 | 562 |
| 416 | 20231027 | 121400 | 6896599250 | 29900 | 30000 | 30050 | 29900 | 1466 |
| 417 | 20231027 | 121300 | 6852690400 | 30000 | 30050 | 30050 | 30000 | 122 |
| 418 | 20231027 | 121200 | 6849026650 | 30050 | 30050 | 30050 | 30000 | 297 |
| 419 | 20231027 | 121100 | 6840108950 | 30050 | 30000 | 30050 | 30000 | 432 |
| 420 | 20231027 | 121000 | 6827141000 | 30000 | 30000 | 30050 | 30000 | 222 |
| 421 | 20231027 | 120900 | 6820477050 | 30050 | 29950 | 30050 | 29950 | 2083 |
| 422 | 20231027 | 120800 | 6758003850 | 29950 | 29900 | 29950 | 29900 | 692 |
| 423 | 20231027 | 120700 | 6737279000 | 29950 | 29850 | 29950 | 29850 | 171 |
| 424 | 20231027 | 120600 | 6732170300 | 29850 | 29850 | 29850 | 29800 | 117 |
| 425 | 20231027 | 120500 | 6728682500 | 29850 | 29900 | 29900 | 29850 | 208 |
| 426 | 20231027 | 120400 | 6722469850 | 29900 | 29950 | 29950 | 29900 | 128 |
| 427 | 20231027 | 120300 | 6718640150 | 29900 | 29900 | 29950 | 29900 | 1423 |
| 428 | 20231027 | 120200 | 6676091650 | 29900 | 29800 | 29900 | 29750 | 1238 |
| 429 | 20231027 | 120100 | 6639111250 | 29800 | 29800 | 29800 | 29750 | 117 |
| 430 | 20231027 | 120000 | 6635625150 | 29700 | 29800 | 29850 | 29700 | 532 |
| 431 | 20231027 | 115900 | 6619780150 | 29800 | 29800 | 29850 | 29800 | 394 |
| 432 | 20231027 | 115800 | 6608036350 | 29850 | 29850 | 29850 | 29800 | 56 |
| 433 | 20231027 | 115700 | 6606364950 | 29850 | 29800 | 29850 | 29800 | 243 |
| 434 | 20231027 | 115600 | 6599117400 | 29850 | 29850 | 29850 | 29850 | 121 |
| 435 | 20231027 | 115500 | 6595505550 | 29850 | 29900 | 29900 | 29800 | 289 |
| 436 | 20231027 | 115400 | 6586876900 | 29900 | 29850 | 29900 | 29850 | 176 |
| 437 | 20231027 | 115300 | 6581619200 | 29900 | 29900 | 29900 | 29900 | 95 |
| 438 | 20231027 | 115200 | 6578778700 | 29900 | 29950 | 29950 | 29900 | 74 |
| 439 | 20231027 | 115100 | 6576562500 | 29950 | 29850 | 29950 | 29750 | 178 |
| 440 | 20231027 | 115000 | 6571247850 | 29900 | 29850 | 29950 | 29750 | 422 |
| 441 | 20231027 | 114900 | 6558656750 | 29850 | 29900 | 29900 | 29850 | 53 |
| 442 | 20231027 | 114800 | 6557072600 | 29950 | 29950 | 29950 | 29800 | 1223 |
| 443 | 20231027 | 114700 | 6520484650 | 30000 | 30000 | 30000 | 29950 | 162 |
| 444 | 20231027 | 114600 | 6515625600 | 29950 | 29950 | 30000 | 29950 | 19 |
| 445 | 20231027 | 114500 | 6515056000 | 30000 | 29950 | 30000 | 29950 | 610 |
| 446 | 20231027 | 114400 | 6496777450 | 30000 | 30000 | 30000 | 29950 | 106 |
| 447 | 20231027 | 114300 | 6493599950 | 29950 | 30000 | 30000 | 29950 | 120 |
| 448 | 20231027 | 114200 | 6490002250 | 30000 | 29950 | 30000 | 29950 | 426 |
| 449 | 20231027 | 114100 | 6477237250 | 29950 | 29950 | 30000 | 29950 | 124 |
| 450 | 20231027 | 114000 | 6473519850 | 29950 | 30050 | 30050 | 29900 | 364 |
| 451 | 20231027 | 113900 | 6462615050 | 30050 | 30100 | 30100 | 30000 | 319 |
| 452 | 20231027 | 113800 | 6453027800 | 30100 | 29950 | 30100 | 29950 | 1694 |
| 453 | 20231027 | 113700 | 6402061100 | 29950 | 29950 | 29950 | 29900 | 79 |
| 454 | 20231027 | 113600 | 6399696600 | 29900 | 30000 | 30000 | 29900 | 465 |
| 455 | 20231027 | 113500 | 6385771350 | 30000 | 30000 | 30100 | 29950 | 468 |
| 456 | 20231027 | 113400 | 6371712100 | 29950 | 29950 | 30100 | 29850 | 5130 |
| 457 | 20231027 | 113300 | 6217521800 | 29950 | 29750 | 29950 | 29700 | 2909 |
| 458 | 20231027 | 113200 | 6130612350 | 29750 | 29650 | 29750 | 29650 | 153 |
| 459 | 20231027 | 113100 | 6126066800 | 29650 | 29650 | 29650 | 29600 | 88 |
| 460 | 20231027 | 113000 | 6123457750 | 29650 | 29600 | 29650 | 29600 | 155 |
| 461 | 20231027 | 112900 | 6118866700 | 29650 | 29650 | 29700 | 29600 | 275 |
| 462 | 20231027 | 112800 | 6110711750 | 29650 | 29700 | 29700 | 29600 | 132 |
| 463 | 20231027 | 112700 | 6106796100 | 29700 | 29650 | 29700 | 29600 | 265 |
| 464 | 20231027 | 112600 | 6098941750 | 29650 | 29650 | 29650 | 29600 | 278 |
| 465 | 20231027 | 112500 | 6090700050 | 29650 | 29600 | 29650 | 29600 | 273 |
| 466 | 20231027 | 112400 | 6082617200 | 29650 | 29650 | 29650 | 29600 | 266 |
| 467 | 20231027 | 112300 | 6074735850 | 29650 | 29650 | 29650 | 29600 | 281 |
| 468 | 20231027 | 112200 | 6066404300 | 29650 | 29550 | 29650 | 29550 | 305 |
| 469 | 20231027 | 112100 | 6057377650 | 29550 | 29600 | 29600 | 29500 | 262 |
| 470 | 20231027 | 112000 | 6049642700 | 29600 | 29550 | 29600 | 29550 | 107 |
| 471 | 20231027 | 111900 | 6046477400 | 29550 | 29600 | 29600 | 29500 | 392 |
| 472 | 20231027 | 111800 | 6034893800 | 29500 | 29600 | 29600 | 29500 | 431 |
| 473 | 20231027 | 111700 | 6022156400 | 29550 | 29600 | 29600 | 29550 | 423 |
| 474 | 20231027 | 111600 | 6009650650 | 29600 | 29550 | 29600 | 29550 | 118 |
| 475 | 20231027 | 111500 | 6006161100 | 29600 | 29550 | 29600 | 29550 | 1132 |
| 476 | 20231027 | 111400 | 5972695300 | 29550 | 29700 | 29700 | 29550 | 1677 |
| 477 | 20231027 | 111300 | 5923037050 | 29650 | 29700 | 29700 | 29650 | 289 |
| 478 | 20231027 | 111200 | 5914461250 | 29700 | 29700 | 29750 | 29600 | 327 |
| 479 | 20231027 | 111100 | 5904763100 | 29700 | 29650 | 29750 | 29600 | 1415 |
| 480 | 20231027 | 111000 | 5862808350 | 29700 | 29750 | 29750 | 29650 | 1320 |
| 481 | 20231027 | 110900 | 5823646100 | 29800 | 29800 | 29850 | 29650 | 477 |
| 482 | 20231027 | 110800 | 5809464850 | 29800 | 29700 | 29900 | 29700 | 448 |
| 483 | 20231027 | 110700 | 5796138150 | 29750 | 29700 | 29750 | 29650 | 631 |
| 484 | 20231027 | 110600 | 5777419950 | 29800 | 29850 | 29850 | 29650 | 956 |
| 485 | 20231027 | 110500 | 5748974750 | 29850 | 29800 | 29900 | 29800 | 179 |
| 486 | 20231027 | 110400 | 5743631000 | 29750 | 29800 | 29900 | 29750 | 644 |
| 487 | 20231027 | 110300 | 5724441750 | 29800 | 29900 | 29900 | 29800 | 197 |
| 488 | 20231027 | 110200 | 5718560800 | 29900 | 29850 | 29900 | 29850 | 248 |
| 489 | 20231027 | 110100 | 5711151050 | 29850 | 29850 | 29850 | 29800 | 76 |
| 490 | 20231027 | 110000 | 5708882600 | 29800 | 29850 | 29850 | 29800 | 260 |
| 491 | 20231027 | 105900 | 5701127150 | 29800 | 29900 | 29900 | 29800 | 172 |
| 492 | 20231027 | 105800 | 5695992900 | 29900 | 29800 | 29900 | 29800 | 172 |
| 493 | 20231027 | 105700 | 5690866500 | 29800 | 29800 | 29900 | 29700 | 1394 |
| 494 | 20231027 | 105600 | 5649379050 | 29800 | 29850 | 30000 | 29800 | 360 |
| 495 | 20231027 | 105500 | 5638641650 | 30000 | 30050 | 30050 | 29900 | 252 |
| 496 | 20231027 | 105400 | 5631096450 | 30050 | 30050 | 30050 | 29900 | 1404 |
| 497 | 20231027 | 105300 | 5589004550 | 30050 | 30050 | 30100 | 30000 | 257 |
| 498 | 20231027 | 105200 | 5581277500 | 30050 | 30050 | 30050 | 30050 | 567 |
| 499 | 20231027 | 105100 | 5564239150 | 30000 | 30000 | 30050 | 30000 | 421 |
| 500 | 20231027 | 105000 | 5551606900 | 30050 | 30050 | 30050 | 30000 | 117 |
| 501 | 20231027 | 104900 | 5548091300 | 30050 | 30000 | 30100 | 30000 | 1054 |
| 502 | 20231027 | 104800 | 5516465250 | 30000 | 30100 | 30100 | 29950 | 725 |
| 503 | 20231027 | 104700 | 5494695250 | 30100 | 30100 | 30100 | 30050 | 423 |
| 504 | 20231027 | 104600 | 5481967200 | 30100 | 30050 | 30100 | 30000 | 302 |
| 505 | 20231027 | 104500 | 5472880150 | 30000 | 30100 | 30100 | 29950 | 147 |
| 506 | 20231027 | 104400 | 5468469950 | 30100 | 30000 | 30100 | 29900 | 1631 |
| 507 | 20231027 | 104300 | 5419488950 | 30000 | 29950 | 30000 | 29950 | 223 |
| 508 | 20231027 | 104200 | 5412801650 | 29950 | 29950 | 30000 | 29950 | 380 |
| 509 | 20231027 | 104100 | 5401417450 | 29950 | 29900 | 30000 | 29900 | 554 |
| 510 | 20231027 | 104000 | 5384832600 | 29850 | 29850 | 29900 | 29800 | 519 |
| 511 | 20231027 | 103900 | 5369345800 | 29850 | 29750 | 29850 | 29750 | 321 |
| 512 | 20231027 | 103800 | 5359787150 | 29750 | 29700 | 29800 | 29650 | 312 |
| 513 | 20231027 | 103700 | 5350503800 | 29700 | 29650 | 29700 | 29600 | 745 |
| 514 | 20231027 | 103600 | 5328439950 | 29600 | 29650 | 29700 | 29600 | 365 |
| 515 | 20231027 | 103500 | 5317622900 | 29650 | 29700 | 29750 | 29650 | 724 |
| 516 | 20231027 | 103400 | 5296145400 | 29750 | 29750 | 29750 | 29650 | 494 |
| 517 | 20231027 | 103300 | 5281476650 | 29750 | 29750 | 29800 | 29700 | 404 |
| 518 | 20231027 | 103200 | 5269449800 | 29750 | 29700 | 29750 | 29650 | 552 |
| 519 | 20231027 | 103100 | 5253067550 | 29700 | 29750 | 29800 | 29650 | 485 |
| 520 | 20231027 | 103000 | 5238649900 | 29750 | 29700 | 29800 | 29650 | 554 |
| 521 | 20231027 | 102900 | 5222190950 | 29700 | 29900 | 29950 | 29650 | 1918 |
| 522 | 20231027 | 102800 | 5165125900 | 29900 | 29950 | 29950 | 29850 | 444 |
| 523 | 20231027 | 102700 | 5151845150 | 29950 | 30000 | 30000 | 29900 | 625 |
| 524 | 20231027 | 102600 | 5133122350 | 29950 | 30050 | 30050 | 29950 | 403 |
| 525 | 20231027 | 102500 | 5121021700 | 30050 | 30000 | 30050 | 30000 | 278 |
| 526 | 20231027 | 102400 | 5112675150 | 30000 | 29950 | 30050 | 29950 | 761 |
| 527 | 20231027 | 102300 | 5089831550 | 30050 | 30000 | 30100 | 29950 | 1138 |
| 528 | 20231027 | 102200 | 5055672950 | 30000 | 30050 | 30100 | 29950 | 2203 |
| 529 | 20231027 | 102100 | 4989492450 | 30000 | 30000 | 30050 | 30000 | 1524 |
| 530 | 20231027 | 102000 | 4943702900 | 30050 | 30000 | 30050 | 29950 | 559 |
| 531 | 20231027 | 101900 | 4926931250 | 30000 | 30000 | 30000 | 30000 | 530 |
| 532 | 20231027 | 101800 | 4911031250 | 30000 | 29900 | 30000 | 29900 | 4886 |
| 533 | 20231027 | 101700 | 4764578050 | 29900 | 29900 | 29900 | 29850 | 296 |
| 534 | 20231027 | 101600 | 4755731450 | 29950 | 29800 | 29950 | 29800 | 2404 |
| 535 | 20231027 | 101500 | 4683864650 | 29850 | 29800 | 29850 | 29700 | 878 |
| 536 | 20231027 | 101400 | 4657683800 | 29750 | 29800 | 29800 | 29700 | 405 |
| 537 | 20231027 | 101300 | 4645631300 | 29800 | 29800 | 29850 | 29750 | 339 |
| 538 | 20231027 | 101200 | 4635529200 | 29850 | 29850 | 29850 | 29750 | 378 |
| 539 | 20231027 | 101100 | 4624256950 | 29800 | 29700 | 29900 | 29700 | 230 |
| 540 | 20231027 | 101000 | 4617401800 | 29750 | 29900 | 29950 | 29750 | 2175 |
| 541 | 20231027 | 100900 | 4552434450 | 29900 | 29850 | 29950 | 29850 | 836 |
| 542 | 20231027 | 100800 | 4527441800 | 29900 | 29800 | 29900 | 29800 | 936 |
| 543 | 20231027 | 100700 | 4499482100 | 29800 | 29650 | 29800 | 29650 | 259 |
| 544 | 20231027 | 100600 | 4491766600 | 29700 | 29800 | 29850 | 29300 | 3289 |
| 545 | 20231027 | 100500 | 4394507000 | 29850 | 29850 | 29850 | 29700 | 654 |
| 546 | 20231027 | 100400 | 4375032300 | 29850 | 29800 | 29850 | 29650 | 785 |
| 547 | 20231027 | 100300 | 4351682400 | 29650 | 29850 | 29900 | 29600 | 634 |
| 548 | 20231027 | 100200 | 4332816000 | 29900 | 29800 | 29900 | 29750 | 509 |
| 549 | 20231027 | 100100 | 4317637200 | 29850 | 29600 | 29850 | 29600 | 391 |
| 550 | 20231027 | 100000 | 4306051300 | 29700 | 29700 | 29700 | 29400 | 588 |
| 551 | 20231027 | 095900 | 4288674300 | 29750 | 29700 | 29800 | 29700 | 334 |
| 552 | 20231027 | 095800 | 4278737300 | 29700 | 29900 | 29900 | 29700 | 772 |
| 553 | 20231027 | 095700 | 4255713600 | 29900 | 29800 | 29950 | 29800 | 1012 |
| 554 | 20231027 | 095600 | 4225476550 | 29950 | 29500 | 29950 | 29350 | 3777 |
| 555 | 20231027 | 095500 | 4113001150 | 29200 | 29800 | 29800 | 29100 | 4065 |
| 556 | 20231027 | 095400 | 3993215900 | 29800 | 29900 | 29900 | 29700 | 3138 |
| 557 | 20231027 | 095300 | 3899537250 | 29900 | 29800 | 29900 | 29800 | 744 |
| 558 | 20231027 | 095200 | 3877333550 | 29850 | 29900 | 29900 | 29800 | 2242 |
| 559 | 20231027 | 095100 | 3810374450 | 29900 | 29800 | 29900 | 29800 | 2297 |
| 560 | 20231027 | 095000 | 3741831650 | 29800 | 29750 | 29850 | 29700 | 2415 |
| 561 | 20231027 | 094900 | 3669910400 | 29700 | 29650 | 29750 | 29600 | 1372 |
| 562 | 20231027 | 094800 | 3629154600 | 29650 | 29650 | 29650 | 29600 | 1324 |
| 563 | 20231027 | 094700 | 3589927400 | 29700 | 29700 | 29700 | 29550 | 1828 |
| 564 | 20231027 | 094600 | 3535794800 | 29650 | 29500 | 29650 | 29450 | 731 |
| 565 | 20231027 | 094500 | 3514186600 | 29450 | 29700 | 29700 | 29300 | 996 |
| 566 | 20231027 | 094400 | 3484819400 | 29700 | 29900 | 29950 | 29600 | 3237 |
| 567 | 20231027 | 094300 | 3388284600 | 29850 | 29550 | 29900 | 29200 | 5663 |
| 568 | 20231027 | 094200 | 3220360050 | 29550 | 29300 | 29550 | 29300 | 2479 |
| 569 | 20231027 | 094100 | 3147328300 | 29300 | 29050 | 29300 | 29000 | 1458 |
| 570 | 20231027 | 094000 | 3104759200 | 29100 | 29000 | 29150 | 28950 | 1004 |
| 571 | 20231027 | 093900 | 3075539200 | 29000 | 29000 | 29050 | 28950 | 588 |
| 572 | 20231027 | 093800 | 3058485500 | 29000 | 29100 | 29100 | 29000 | 699 |
| 573 | 20231027 | 093700 | 3038186900 | 29100 | 29150 | 29150 | 29100 | 437 |
| 574 | 20231027 | 093600 | 3025464500 | 29150 | 29100 | 29150 | 29000 | 566 |
| 575 | 20231027 | 093500 | 3008993800 | 29100 | 28950 | 29200 | 28950 | 3026 |
| 576 | 20231027 | 093400 | 2920877200 | 28950 | 28800 | 29000 | 28750 | 944 |
| 577 | 20231027 | 093300 | 2893604900 | 29000 | 28950 | 29000 | 28750 | 2222 |
| 578 | 20231027 | 093200 | 2829407700 | 28900 | 28850 | 28950 | 28850 | 712 |
| 579 | 20231027 | 093100 | 2808821150 | 28750 | 28500 | 28900 | 28500 | 1609 |
| 580 | 20231027 | 093000 | 2762639850 | 28550 | 28300 | 28550 | 28200 | 3954 |
| 581 | 20231027 | 092900 | 2650749850 | 28300 | 28350 | 28500 | 28250 | 3103 |
| 582 | 20231027 | 092800 | 2562773100 | 28350 | 28550 | 28600 | 28350 | 2520 |
| 583 | 20231027 | 092700 | 2491027200 | 28550 | 28650 | 28650 | 28400 | 3644 |
| 584 | 20231027 | 092600 | 2387069150 | 28650 | 28750 | 28850 | 28550 | 2152 |
| 585 | 20231027 | 092500 | 2325340450 | 28850 | 28950 | 28950 | 28700 | 2716 |
| 586 | 20231027 | 092400 | 2246939450 | 28950 | 28850 | 29050 | 28850 | 1970 |
| 587 | 20231027 | 092300 | 2189894350 | 28850 | 28900 | 29000 | 28850 | 2258 |
| 588 | 20231027 | 092200 | 2124574200 | 28900 | 29150 | 29150 | 28900 | 2674 |
| 589 | 20231027 | 092100 | 2046848200 | 29150 | 29200 | 29200 | 29150 | 578 |
| 590 | 20231027 | 092000 | 2029978600 | 29200 | 29250 | 29300 | 29200 | 819 |
| 591 | 20231027 | 091900 | 2006036200 | 29250 | 29300 | 29300 | 29250 | 499 |
| 592 | 20231027 | 091800 | 1991420700 | 29300 | 29350 | 29350 | 29200 | 1240 |
| 593 | 20231027 | 091700 | 1955159350 | 29350 | 29450 | 29450 | 29250 | 2174 |
| 594 | 20231027 | 091600 | 1891182900 | 29450 | 29100 | 29450 | 29100 | 1966 |
| 595 | 20231027 | 091500 | 1833765100 | 29100 | 29000 | 29200 | 28950 | 1619 |
| 596 | 20231027 | 091400 | 1786677700 | 28950 | 29150 | 29150 | 28800 | 3265 |
| 597 | 20231027 | 091300 | 1692054250 | 29150 | 29550 | 29550 | 29150 | 5445 |
| 598 | 20231027 | 091200 | 1532048150 | 29550 | 29600 | 29650 | 29550 | 3377 |
| 599 | 20231027 | 091100 | 1432177950 | 29650 | 29600 | 29650 | 29600 | 1190 |
| 600 | 20231027 | 091000 | 1396917150 | 29600 | 29550 | 29700 | 29550 | 1402 |
| 601 | 20231027 | 090900 | 1355416500 | 29550 | 29800 | 29850 | 29550 | 7624 |
| 602 | 20231027 | 090800 | 1129071600 | 29850 | 30050 | 30050 | 29800 | 2504 |
| 603 | 20231027 | 090700 | 1054140300 | 30050 | 30000 | 30150 | 29950 | 4319 |
| 604 | 20231027 | 090600 | 924452550 | 30000 | 29800 | 30000 | 29800 | 2910 |
| 605 | 20231027 | 090500 | 837371550 | 29800 | 29700 | 29800 | 29700 | 4647 |
| 606 | 20231027 | 090400 | 698957100 | 29700 | 29700 | 29800 | 29650 | 1276 |
| 607 | 20231027 | 090300 | 661031650 | 29700 | 29950 | 30000 | 29650 | 4300 |
| 608 | 20231027 | 090200 | 533096200 | 29950 | 29700 | 30000 | 29650 | 4385 |
| 609 | 20231027 | 090100 | 402304100 | 29800 | 29800 | 29850 | 29600 | 1299 |
| 610 | 20231027 | 090000 | 363636250 | 29750 | 29600 | 30000 | 29400 | 12211 |