32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 190900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 2897 |
| 3 | 20231027 | 190800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20231027 | 190700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20231027 | 190600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20231027 | 190500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20231027 | 190400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20231027 | 190300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20231027 | 190200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20231027 | 190100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20231027 | 190000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20231027 | 185900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20231027 | 185800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20231027 | 185700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20231027 | 185600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20231027 | 185500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20231027 | 185400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20231027 | 185300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20231027 | 185200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20231027 | 185100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20231027 | 185000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20231027 | 184900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20231027 | 184800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20231027 | 184700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20231027 | 184600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20231027 | 184500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20231027 | 184400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20231027 | 184300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20231027 | 184200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20231027 | 184100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20231027 | 184000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20231027 | 183900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 2897 |
| 33 | 20231027 | 183800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20231027 | 183700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20231027 | 183600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20231027 | 183500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20231027 | 183400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20231027 | 183300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20231027 | 183200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20231027 | 183100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20231027 | 183000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20231027 | 182900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20231027 | 182800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20231027 | 182700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20231027 | 182600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20231027 | 182500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20231027 | 182400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20231027 | 182300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20231027 | 182200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20231027 | 182100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20231027 | 182000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20231027 | 181900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20231027 | 181800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20231027 | 181700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20231027 | 181600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20231027 | 181500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20231027 | 181400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20231027 | 181300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20231027 | 181200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20231027 | 181100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20231027 | 181000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20231027 | 180900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 2897 |
| 63 | 20231027 | 180800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20231027 | 180700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20231027 | 180600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20231027 | 180500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20231027 | 180400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20231027 | 180300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20231027 | 180200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20231027 | 180100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20231027 | 180000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20231027 | 175900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20231027 | 175800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20231027 | 175700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20231027 | 175600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20231027 | 175500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20231027 | 175400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20231027 | 175300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20231027 | 175200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20231027 | 175100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20231027 | 175000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20231027 | 174900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20231027 | 174800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20231027 | 174700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20231027 | 174600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20231027 | 174500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20231027 | 174400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20231027 | 174300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20231027 | 174200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20231027 | 174100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20231027 | 174000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20231027 | 173900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 2897 |
| 93 | 20231027 | 173800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20231027 | 173700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20231027 | 173600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20231027 | 173500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20231027 | 173400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20231027 | 173300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20231027 | 173200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20231027 | 173100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20231027 | 173000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20231027 | 172900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20231027 | 172800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20231027 | 172700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20231027 | 172600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20231027 | 172500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20231027 | 172400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20231027 | 172300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20231027 | 172200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20231027 | 172100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20231027 | 172000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20231027 | 171900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20231027 | 171800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20231027 | 171700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20231027 | 171600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20231027 | 171500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20231027 | 171400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20231027 | 171300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20231027 | 171200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20231027 | 171100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20231027 | 171000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20231027 | 170900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 2897 |
| 123 | 20231027 | 170800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20231027 | 170700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20231027 | 170600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20231027 | 170500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20231027 | 170400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20231027 | 170300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20231027 | 170200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20231027 | 170100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20231027 | 170000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20231027 | 165900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20231027 | 165800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20231027 | 165700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20231027 | 165600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20231027 | 165500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20231027 | 165400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20231027 | 165300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20231027 | 165200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20231027 | 165100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20231027 | 165000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20231027 | 164900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20231027 | 164800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20231027 | 164700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20231027 | 164600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20231027 | 164500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20231027 | 164400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20231027 | 164300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20231027 | 164200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20231027 | 164100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20231027 | 164000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20231027 | 163900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 2897 |
| 153 | 20231027 | 163800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20231027 | 163700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20231027 | 163600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20231027 | 163500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20231027 | 163400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20231027 | 163300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20231027 | 163200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20231027 | 163100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20231027 | 163000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20231027 | 162900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20231027 | 162800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20231027 | 162700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20231027 | 162600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20231027 | 162500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20231027 | 162400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20231027 | 162300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20231027 | 162200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20231027 | 162100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20231027 | 162000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20231027 | 161900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20231027 | 161800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20231027 | 161700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20231027 | 161600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20231027 | 161500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20231027 | 161400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20231027 | 161300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20231027 | 161200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20231027 | 161100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20231027 | 161000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20231027 | 160900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 2897 |
| 183 | 20231027 | 160800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20231027 | 160700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20231027 | 160600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20231027 | 160500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20231027 | 160400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20231027 | 160300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20231027 | 160200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20231027 | 160100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20231027 | 160000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20231027 | 155900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20231027 | 155800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20231027 | 155700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20231027 | 155600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20231027 | 155500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20231027 | 155400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20231027 | 155300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20231027 | 155200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20231027 | 155100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20231027 | 155000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20231027 | 154900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20231027 | 154800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20231027 | 154700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20231027 | 154600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20231027 | 154500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20231027 | 154400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20231027 | 154300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20231027 | 154200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20231027 | 154100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20231027 | 154000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20231027 | 153900 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 2897 |
| 213 | 20231027 | 153800 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20231027 | 153700 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20231027 | 153600 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20231027 | 153500 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20231027 | 153400 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20231027 | 153300 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20231027 | 153200 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20231027 | 153100 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20231027 | 153000 | 3447153650 | 21300 | 21300 | 21300 | 21300 | 2897 |
| 222 | 20231027 | 152900 | 3385447550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20231027 | 152800 | 3385447550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20231027 | 152700 | 3385447550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20231027 | 152600 | 3385447550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20231027 | 152500 | 3385447550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20231027 | 152400 | 3385447550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20231027 | 152300 | 3385447550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20231027 | 152200 | 3385447550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20231027 | 152100 | 3385447550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20231027 | 152000 | 3385447550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20231027 | 151900 | 3385447550 | 21300 | 21300 | 21350 | 21250 | 729 |
| 233 | 20231027 | 151800 | 3369918450 | 21300 | 21350 | 21350 | 21300 | 1640 |
| 234 | 20231027 | 151700 | 3334943050 | 21400 | 21400 | 21400 | 21350 | 76 |
| 235 | 20231027 | 151600 | 3333320200 | 21350 | 21400 | 21400 | 21350 | 6 |
| 236 | 20231027 | 151500 | 3333192050 | 21350 | 21400 | 21400 | 21350 | 69 |
| 237 | 20231027 | 151400 | 3331716150 | 21400 | 21400 | 21400 | 21400 | 9 |
| 238 | 20231027 | 151300 | 3331523550 | 21350 | 21350 | 21400 | 21350 | 220 |
| 239 | 20231027 | 151200 | 3326826150 | 21350 | 21400 | 21400 | 21350 | 65 |
| 240 | 20231027 | 151100 | 3325435650 | 21400 | 21400 | 21400 | 21350 | 248 |
| 241 | 20231027 | 151000 | 3320137500 | 21350 | 21350 | 21400 | 21350 | 210 |
| 242 | 20231027 | 150900 | 3315653750 | 21350 | 21400 | 21400 | 21350 | 191 |
| 243 | 20231027 | 150800 | 3311573350 | 21400 | 21350 | 21400 | 21350 | 768 |
| 244 | 20231027 | 150700 | 3295176500 | 21300 | 21300 | 21300 | 21300 | 602 |
| 245 | 20231027 | 150600 | 3282353900 | 21300 | 21300 | 21300 | 21300 | 149 |
| 246 | 20231027 | 150500 | 3279180200 | 21350 | 21350 | 21350 | 21350 | 2 |
| 247 | 20231027 | 150400 | 3279137500 | 21350 | 21350 | 21350 | 21350 | 22 |
| 248 | 20231027 | 150300 | 3278667800 | 21350 | 21300 | 21400 | 21300 | 288 |
| 249 | 20231027 | 150200 | 3272530800 | 21350 | 21350 | 21350 | 21300 | 424 |
| 250 | 20231027 | 150100 | 3263493400 | 21350 | 21350 | 21350 | 21350 | 236 |
| 251 | 20231027 | 150000 | 3258454800 | 21350 | 21400 | 21400 | 21300 | 243 |
| 252 | 20231027 | 145900 | 3253266300 | 21300 | 21400 | 21400 | 21300 | 347 |
| 253 | 20231027 | 145800 | 3245869700 | 21400 | 21300 | 21400 | 21300 | 43 |
| 254 | 20231027 | 145700 | 3244953700 | 21350 | 21350 | 21350 | 21300 | 203 |
| 255 | 20231027 | 145600 | 3240626600 | 21350 | 21350 | 21350 | 21350 | 946 |
| 256 | 20231027 | 145500 | 3220429500 | 21350 | 21350 | 21400 | 21350 | 1065 |
| 257 | 20231027 | 145400 | 3197691150 | 21400 | 21350 | 21400 | 21300 | 231 |
| 258 | 20231027 | 145300 | 3192760300 | 21350 | 21400 | 21400 | 21350 | 55 |
| 259 | 20231027 | 145200 | 3191585800 | 21350 | 21350 | 21350 | 21350 | 233 |
| 260 | 20231027 | 145100 | 3186611250 | 21350 | 21400 | 21400 | 21250 | 640 |
| 261 | 20231027 | 145000 | 3172963000 | 21400 | 21400 | 21400 | 21350 | 177 |
| 262 | 20231027 | 144900 | 3169183350 | 21400 | 21300 | 21400 | 21300 | 267 |
| 263 | 20231027 | 144800 | 3163484050 | 21250 | 21300 | 21400 | 21250 | 243 |
| 264 | 20231027 | 144700 | 3158315600 | 21250 | 21250 | 21300 | 21200 | 437 |
| 265 | 20231027 | 144600 | 3149025700 | 21200 | 21150 | 21200 | 21150 | 507 |
| 266 | 20231027 | 144500 | 3138297350 | 21150 | 21200 | 21300 | 21150 | 304 |
| 267 | 20231027 | 144400 | 3131863600 | 21200 | 21150 | 21200 | 21150 | 304 |
| 268 | 20231027 | 144300 | 3125431100 | 21250 | 21150 | 21250 | 21150 | 587 |
| 269 | 20231027 | 144200 | 3112994050 | 21150 | 21100 | 21150 | 21100 | 492 |
| 270 | 20231027 | 144100 | 3102591400 | 21150 | 21150 | 21150 | 21100 | 403 |
| 271 | 20231027 | 144000 | 3094083950 | 21100 | 21150 | 21150 | 21100 | 633 |
| 272 | 20231027 | 143900 | 3080703900 | 21150 | 21150 | 21150 | 21100 | 939 |
| 273 | 20231027 | 143800 | 3060885800 | 21100 | 21100 | 21150 | 21100 | 396 |
| 274 | 20231027 | 143700 | 3052525850 | 21100 | 21100 | 21200 | 21100 | 435 |
| 275 | 20231027 | 143600 | 3043331200 | 21100 | 21150 | 21150 | 21100 | 580 |
| 276 | 20231027 | 143500 | 3031079050 | 21150 | 21150 | 21150 | 21150 | 402 |
| 277 | 20231027 | 143400 | 3022576750 | 21150 | 21150 | 21200 | 21100 | 1977 |
| 278 | 20231027 | 143300 | 2980829750 | 21150 | 21150 | 21200 | 21150 | 789 |
| 279 | 20231027 | 143200 | 2964142100 | 21150 | 21200 | 21200 | 21150 | 586 |
| 280 | 20231027 | 143100 | 2951734600 | 21200 | 21200 | 21250 | 21200 | 911 |
| 281 | 20231027 | 143000 | 2932421350 | 21200 | 21200 | 21250 | 21200 | 1170 |
| 282 | 20231027 | 142900 | 2907615850 | 21200 | 21200 | 21250 | 21200 | 815 |
| 283 | 20231027 | 142800 | 2890319950 | 21250 | 21250 | 21250 | 21200 | 2092 |
| 284 | 20231027 | 142700 | 2845869850 | 21350 | 21300 | 21350 | 21250 | 2544 |
| 285 | 20231027 | 142600 | 2791684750 | 21300 | 21300 | 21350 | 21300 | 169 |
| 286 | 20231027 | 142500 | 2788084550 | 21300 | 21300 | 21350 | 21300 | 69 |
| 287 | 20231027 | 142400 | 2786614450 | 21350 | 21350 | 21350 | 21300 | 206 |
| 288 | 20231027 | 142300 | 2782223850 | 21400 | 21400 | 21400 | 21400 | 5 |
| 289 | 20231027 | 142200 | 2782116850 | 21400 | 21300 | 21400 | 21300 | 88 |
| 290 | 20231027 | 142100 | 2780241450 | 21400 | 21350 | 21400 | 21300 | 225 |
| 291 | 20231027 | 142000 | 2775440700 | 21400 | 21300 | 21400 | 21300 | 114 |
| 292 | 20231027 | 141900 | 2773010650 | 21300 | 21300 | 21350 | 21300 | 696 |
| 293 | 20231027 | 141800 | 2758181050 | 21300 | 21350 | 21350 | 21300 | 170 |
| 294 | 20231027 | 141700 | 2754558600 | 21350 | 21300 | 21350 | 21300 | 641 |
| 295 | 20231027 | 141600 | 2740881650 | 21300 | 21350 | 21400 | 21300 | 623 |
| 296 | 20231027 | 141500 | 2727565350 | 21350 | 21350 | 21350 | 21350 | 899 |
| 297 | 20231027 | 141400 | 2708371700 | 21350 | 21350 | 21400 | 21350 | 206 |
| 298 | 20231027 | 141300 | 2703970250 | 21400 | 21400 | 21400 | 21400 | 62 |
| 299 | 20231027 | 141200 | 2702643450 | 21400 | 21450 | 21450 | 21350 | 929 |
| 300 | 20231027 | 141100 | 2682769750 | 21450 | 21450 | 21450 | 21450 | 1691 |
| 301 | 20231027 | 141000 | 2646497800 | 21450 | 21450 | 21450 | 21450 | 178 |
| 302 | 20231027 | 140900 | 2642679700 | 21450 | 21450 | 21500 | 21450 | 396 |
| 303 | 20231027 | 140800 | 2634182750 | 21500 | 21450 | 21500 | 21450 | 191 |
| 304 | 20231027 | 140700 | 2630078300 | 21500 | 21500 | 21500 | 21500 | 51 |
| 305 | 20231027 | 140600 | 2628981800 | 21500 | 21450 | 21550 | 21450 | 337 |
| 306 | 20231027 | 140500 | 2621742600 | 21500 | 21450 | 21500 | 21450 | 167 |
| 307 | 20231027 | 140400 | 2618154100 | 21500 | 21450 | 21500 | 21450 | 297 |
| 308 | 20231027 | 140300 | 2611770600 | 21500 | 21500 | 21500 | 21450 | 319 |
| 309 | 20231027 | 140200 | 2604919150 | 21500 | 21450 | 21500 | 21450 | 312 |
| 310 | 20231027 | 140100 | 2598213150 | 21500 | 21450 | 21500 | 21450 | 117 |
| 311 | 20231027 | 140000 | 2595699650 | 21450 | 21500 | 21500 | 21450 | 187 |
| 312 | 20231027 | 135900 | 2591688200 | 21500 | 21500 | 21500 | 21450 | 112 |
| 313 | 20231027 | 135800 | 2589282200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 314 | 20231027 | 135700 | 2589282200 | 21450 | 21450 | 21450 | 21450 | 141 |
| 315 | 20231027 | 135600 | 2586257750 | 21500 | 21500 | 21550 | 21500 | 73 |
| 316 | 20231027 | 135500 | 2584685500 | 21450 | 21450 | 21450 | 21450 | 1 |
| 317 | 20231027 | 135400 | 2584664050 | 21450 | 21550 | 21550 | 21450 | 321 |
| 318 | 20231027 | 135300 | 2577760600 | 21500 | 21500 | 21500 | 21450 | 637 |
| 319 | 20231027 | 135200 | 2564066600 | 21500 | 21500 | 21500 | 21500 | 42 |
| 320 | 20231027 | 135100 | 2563163600 | 21450 | 21500 | 21500 | 21450 | 307 |
| 321 | 20231027 | 135000 | 2556570150 | 21450 | 21450 | 21450 | 21450 | 52 |
| 322 | 20231027 | 134900 | 2555454750 | 21450 | 21500 | 21500 | 21450 | 166 |
| 323 | 20231027 | 134800 | 2551890350 | 21450 | 21450 | 21500 | 21450 | 241 |
| 324 | 20231027 | 134700 | 2546718000 | 21450 | 21500 | 21500 | 21450 | 117 |
| 325 | 20231027 | 134600 | 2544203300 | 21450 | 21450 | 21550 | 21450 | 98 |
| 326 | 20231027 | 134500 | 2542095700 | 21450 | 21500 | 21500 | 21450 | 254 |
| 327 | 20231027 | 134400 | 2536636800 | 21450 | 21500 | 21500 | 21450 | 481 |
| 328 | 20231027 | 134300 | 2526297400 | 21500 | 21450 | 21500 | 21450 | 243 |
| 329 | 20231027 | 134200 | 2521075000 | 21450 | 21450 | 21450 | 21450 | 183 |
| 330 | 20231027 | 134100 | 2517149650 | 21450 | 21450 | 21500 | 21450 | 286 |
| 331 | 20231027 | 134000 | 2511012150 | 21450 | 21400 | 21450 | 21400 | 239 |
| 332 | 20231027 | 133900 | 2505888200 | 21400 | 21500 | 21500 | 21400 | 428 |
| 333 | 20231027 | 133800 | 2496709600 | 21500 | 21450 | 21500 | 21450 | 102 |
| 334 | 20231027 | 133700 | 2494518950 | 21450 | 21400 | 21450 | 21400 | 1196 |
| 335 | 20231027 | 133600 | 2468897250 | 21350 | 21400 | 21400 | 21350 | 240 |
| 336 | 20231027 | 133500 | 2463770400 | 21350 | 21350 | 21350 | 21350 | 192 |
| 337 | 20231027 | 133400 | 2459671200 | 21350 | 21350 | 21400 | 21350 | 61 |
| 338 | 20231027 | 133300 | 2458368800 | 21400 | 21350 | 21400 | 21350 | 266 |
| 339 | 20231027 | 133200 | 2452686950 | 21350 | 21350 | 21350 | 21350 | 40 |
| 340 | 20231027 | 133100 | 2451832950 | 21400 | 21350 | 21400 | 21350 | 105 |
| 341 | 20231027 | 133000 | 2449587950 | 21350 | 21400 | 21400 | 21350 | 381 |
| 342 | 20231027 | 132900 | 2441443600 | 21400 | 21350 | 21400 | 21350 | 398 |
| 343 | 20231027 | 132800 | 2432945550 | 21400 | 21350 | 21400 | 21350 | 187 |
| 344 | 20231027 | 132700 | 2428950350 | 21350 | 21350 | 21350 | 21350 | 354 |
| 345 | 20231027 | 132600 | 2421392450 | 21350 | 21350 | 21400 | 21350 | 151 |
| 346 | 20231027 | 132500 | 2418165850 | 21350 | 21350 | 21350 | 21350 | 40 |
| 347 | 20231027 | 132400 | 2417311850 | 21350 | 21350 | 21350 | 21300 | 302 |
| 348 | 20231027 | 132300 | 2410867750 | 21350 | 21300 | 21350 | 21300 | 87 |
| 349 | 20231027 | 132200 | 2409012450 | 21350 | 21300 | 21350 | 21300 | 377 |
| 350 | 20231027 | 132100 | 2400968900 | 21300 | 21350 | 21350 | 21300 | 233 |
| 351 | 20231027 | 132000 | 2396002200 | 21350 | 21350 | 21350 | 21300 | 258 |
| 352 | 20231027 | 131900 | 2390505050 | 21350 | 21350 | 21350 | 21350 | 18 |
| 353 | 20231027 | 131800 | 2390120750 | 21350 | 21300 | 21350 | 21250 | 713 |
| 354 | 20231027 | 131700 | 2374938200 | 21300 | 21300 | 21300 | 21300 | 671 |
| 355 | 20231027 | 131600 | 2360645900 | 21350 | 21350 | 21350 | 21350 | 55 |
| 356 | 20231027 | 131500 | 2359471650 | 21250 | 21350 | 21350 | 21250 | 1821 |
| 357 | 20231027 | 131400 | 2320674150 | 21400 | 21400 | 21400 | 21400 | 50 |
| 358 | 20231027 | 131300 | 2319604150 | 21450 | 21450 | 21450 | 21450 | 55 |
| 359 | 20231027 | 131200 | 2318424400 | 21350 | 21400 | 21400 | 21350 | 268 |
| 360 | 20231027 | 131100 | 2312690100 | 21450 | 21450 | 21450 | 21450 | 55 |
| 361 | 20231027 | 131000 | 2311510350 | 21350 | 21350 | 21350 | 21350 | 0 |
| 362 | 20231027 | 130900 | 2311510350 | 21350 | 21350 | 21450 | 21350 | 195 |
| 363 | 20231027 | 130800 | 2307346800 | 21450 | 21350 | 21450 | 21350 | 66 |
| 364 | 20231027 | 130700 | 2305932200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 365 | 20231027 | 130600 | 2305932200 | 21350 | 21450 | 21450 | 21350 | 362 |
| 366 | 20231027 | 130500 | 2298179150 | 21450 | 21400 | 21450 | 21400 | 57 |
| 367 | 20231027 | 130400 | 2296956550 | 21400 | 21400 | 21400 | 21400 | 2 |
| 368 | 20231027 | 130300 | 2296913750 | 21400 | 21500 | 21500 | 21350 | 197 |
| 369 | 20231027 | 130200 | 2292694100 | 21450 | 21450 | 21450 | 21450 | 97 |
| 370 | 20231027 | 130100 | 2290613450 | 21450 | 21450 | 21450 | 21450 | 20 |
| 371 | 20231027 | 130000 | 2290184450 | 21450 | 21450 | 21450 | 21350 | 215 |
| 372 | 20231027 | 125900 | 2285580250 | 21450 | 21450 | 21450 | 21450 | 0 |
| 373 | 20231027 | 125800 | 2285580250 | 21450 | 21450 | 21450 | 21450 | 54 |
| 374 | 20231027 | 125700 | 2284421950 | 21450 | 21400 | 21450 | 21350 | 143 |
| 375 | 20231027 | 125600 | 2281366300 | 21600 | 21400 | 21600 | 21400 | 826 |
| 376 | 20231027 | 125500 | 2263607700 | 21400 | 21300 | 21400 | 21300 | 56 |
| 377 | 20231027 | 125400 | 2262409400 | 21300 | 21350 | 21350 | 21300 | 143 |
| 378 | 20231027 | 125300 | 2259362650 | 21400 | 21400 | 21400 | 21400 | 64 |
| 379 | 20231027 | 125200 | 2257993050 | 21400 | 21300 | 21400 | 21300 | 592 |
| 380 | 20231027 | 125100 | 2245345050 | 21300 | 21400 | 21400 | 21300 | 2349 |
| 381 | 20231027 | 125000 | 2195201000 | 21400 | 21350 | 21400 | 21350 | 255 |
| 382 | 20231027 | 124900 | 2189754000 | 21350 | 21400 | 21400 | 21350 | 610 |
| 383 | 20231027 | 124800 | 2176727700 | 21400 | 21400 | 21450 | 21350 | 430 |
| 384 | 20231027 | 124700 | 2167527800 | 21400 | 21400 | 21400 | 21400 | 184 |
| 385 | 20231027 | 124600 | 2163590200 | 21400 | 21400 | 21400 | 21400 | 701 |
| 386 | 20231027 | 124500 | 2148588800 | 21400 | 21450 | 21550 | 21400 | 662 |
| 387 | 20231027 | 124400 | 2134392150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 388 | 20231027 | 124300 | 2134392150 | 21450 | 21550 | 21550 | 21450 | 87 |
| 389 | 20231027 | 124200 | 2132519450 | 21450 | 21500 | 21500 | 21450 | 2144 |
| 390 | 20231027 | 124100 | 2086430700 | 21550 | 21550 | 21550 | 21550 | 100 |
| 391 | 20231027 | 124000 | 2084275700 | 21600 | 21550 | 21600 | 21550 | 56 |
| 392 | 20231027 | 123900 | 2083066150 | 21500 | 21550 | 21550 | 21500 | 163 |
| 393 | 20231027 | 123800 | 2079560650 | 21500 | 21550 | 21600 | 21500 | 121 |
| 394 | 20231027 | 123700 | 2076953150 | 21550 | 21600 | 21600 | 21550 | 54 |
| 395 | 20231027 | 123600 | 2075789400 | 21500 | 21550 | 21550 | 21500 | 567 |
| 396 | 20231027 | 123500 | 2063576550 | 21600 | 21600 | 21600 | 21600 | 54 |
| 397 | 20231027 | 123400 | 2062410150 | 21600 | 21600 | 21600 | 21600 | 50 |
| 398 | 20231027 | 123300 | 2061330150 | 21550 | 21550 | 21550 | 21550 | 178 |
| 399 | 20231027 | 123200 | 2057494250 | 21600 | 21600 | 21600 | 21600 | 193 |
| 400 | 20231027 | 123100 | 2053325450 | 21550 | 21550 | 21550 | 21550 | 127 |
| 401 | 20231027 | 123000 | 2050588600 | 21550 | 21600 | 21600 | 21550 | 241 |
| 402 | 20231027 | 122900 | 2045390900 | 21600 | 21600 | 21600 | 21600 | 622 |
| 403 | 20231027 | 122800 | 2031955700 | 21600 | 21550 | 21600 | 21550 | 191 |
| 404 | 20231027 | 122700 | 2027837600 | 21600 | 21550 | 21600 | 21550 | 198 |
| 405 | 20231027 | 122600 | 2023567950 | 21600 | 21600 | 21600 | 21600 | 270 |
| 406 | 20231027 | 122500 | 2017735950 | 21600 | 21600 | 21600 | 21600 | 55 |
| 407 | 20231027 | 122400 | 2016547950 | 21550 | 21550 | 21600 | 21550 | 163 |
| 408 | 20231027 | 122300 | 2013034300 | 21600 | 21600 | 21600 | 21600 | 300 |
| 409 | 20231027 | 122200 | 2006554300 | 21600 | 21550 | 21600 | 21500 | 351 |
| 410 | 20231027 | 122100 | 1998988000 | 21550 | 21550 | 21550 | 21550 | 225 |
| 411 | 20231027 | 122000 | 1994139250 | 21550 | 21550 | 21600 | 21550 | 455 |
| 412 | 20231027 | 121900 | 1984331250 | 21550 | 21550 | 21550 | 21550 | 35 |
| 413 | 20231027 | 121800 | 1983577000 | 21550 | 21600 | 21600 | 21500 | 602 |
| 414 | 20231027 | 121700 | 1970603800 | 21600 | 21600 | 21650 | 21600 | 65 |
| 415 | 20231027 | 121600 | 1969197050 | 21600 | 21600 | 21600 | 21600 | 285 |
| 416 | 20231027 | 121500 | 1963041050 | 21550 | 21600 | 21600 | 21550 | 199 |
| 417 | 20231027 | 121400 | 1958749800 | 21600 | 21600 | 21600 | 21600 | 14 |
| 418 | 20231027 | 121300 | 1958447400 | 21600 | 21600 | 21600 | 21600 | 1126 |
| 419 | 20231027 | 121200 | 1934125800 | 21650 | 21600 | 21650 | 21550 | 464 |
| 420 | 20231027 | 121100 | 1924106300 | 21600 | 21600 | 21600 | 21600 | 140 |
| 421 | 20231027 | 121000 | 1921082300 | 21600 | 21700 | 21700 | 21600 | 140 |
| 422 | 20231027 | 120900 | 1918049700 | 21600 | 21650 | 21650 | 21600 | 143 |
| 423 | 20231027 | 120800 | 1914959650 | 21700 | 21700 | 21700 | 21700 | 100 |
| 424 | 20231027 | 120700 | 1912789650 | 21650 | 21600 | 21650 | 21600 | 200 |
| 425 | 20231027 | 120600 | 1908468150 | 21600 | 21650 | 21650 | 21600 | 143 |
| 426 | 20231027 | 120500 | 1905376100 | 21700 | 21700 | 21700 | 21700 | 82 |
| 427 | 20231027 | 120400 | 1903596700 | 21650 | 21650 | 21650 | 21600 | 608 |
| 428 | 20231027 | 120300 | 1890458400 | 21600 | 21700 | 21700 | 21600 | 293 |
| 429 | 20231027 | 120200 | 1884113600 | 21700 | 21650 | 21700 | 21600 | 136 |
| 430 | 20231027 | 120100 | 1881164000 | 21650 | 21600 | 21650 | 21600 | 451 |
| 431 | 20231027 | 120000 | 1871401850 | 21600 | 21700 | 21700 | 21600 | 538 |
| 432 | 20231027 | 115900 | 1859758500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 433 | 20231027 | 115800 | 1859758500 | 21750 | 21750 | 21750 | 21750 | 27 |
| 434 | 20231027 | 115700 | 1859171250 | 21750 | 21750 | 21750 | 21650 | 325 |
| 435 | 20231027 | 115600 | 1852116900 | 21700 | 21700 | 21700 | 21700 | 1 |
| 436 | 20231027 | 115500 | 1852095200 | 21650 | 21650 | 21650 | 21650 | 1 |
| 437 | 20231027 | 115400 | 1852073550 | 21750 | 21650 | 21750 | 21650 | 199 |
| 438 | 20231027 | 115300 | 1847759700 | 21750 | 21750 | 21750 | 21750 | 1 |
| 439 | 20231027 | 115200 | 1847737950 | 21750 | 21650 | 21750 | 21650 | 75 |
| 440 | 20231027 | 115100 | 1846108700 | 21650 | 21700 | 21700 | 21650 | 144 |
| 441 | 20231027 | 115000 | 1842991050 | 21650 | 21750 | 21750 | 21650 | 270 |
| 442 | 20231027 | 114900 | 1837138550 | 21750 | 21750 | 21750 | 21750 | 55 |
| 443 | 20231027 | 114800 | 1835942300 | 21750 | 21700 | 21750 | 21650 | 145 |
| 444 | 20231027 | 114700 | 1832801950 | 21750 | 21700 | 21800 | 21650 | 1356 |
| 445 | 20231027 | 114600 | 1803399050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 446 | 20231027 | 114500 | 1803399050 | 21700 | 21750 | 21750 | 21700 | 144 |
| 447 | 20231027 | 114400 | 1800274100 | 21800 | 21800 | 21800 | 21800 | 54 |
| 448 | 20231027 | 114300 | 1799096900 | 21750 | 21750 | 21750 | 21750 | 100 |
| 449 | 20231027 | 114200 | 1796921900 | 21750 | 21800 | 21800 | 21750 | 212 |
| 450 | 20231027 | 114100 | 1792307500 | 21800 | 21800 | 21800 | 21800 | 23 |
| 451 | 20231027 | 114000 | 1791806100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 452 | 20231027 | 113900 | 1791806100 | 21800 | 21800 | 21800 | 21650 | 632 |
| 453 | 20231027 | 113800 | 1778088650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 454 | 20231027 | 113700 | 1778088650 | 21700 | 21800 | 21800 | 21700 | 61 |
| 455 | 20231027 | 113600 | 1776759050 | 21700 | 21800 | 21800 | 21700 | 272 |
| 456 | 20231027 | 113500 | 1770847200 | 21750 | 21750 | 21750 | 21750 | 22 |
| 457 | 20231027 | 113400 | 1770368700 | 21750 | 21750 | 21750 | 21750 | 40 |
| 458 | 20231027 | 113300 | 1769498700 | 21750 | 21750 | 21800 | 21700 | 169 |
| 459 | 20231027 | 113200 | 1765823900 | 21800 | 21750 | 21800 | 21750 | 120 |
| 460 | 20231027 | 113100 | 1763213400 | 21750 | 21750 | 21750 | 21750 | 100 |
| 461 | 20231027 | 113000 | 1761038400 | 21700 | 21700 | 21700 | 21700 | 144 |
| 462 | 20231027 | 112900 | 1757913600 | 21700 | 21750 | 21750 | 21700 | 195 |
| 463 | 20231027 | 112800 | 1753675700 | 21700 | 21700 | 21700 | 21700 | 240 |
| 464 | 20231027 | 112700 | 1748467700 | 21700 | 21750 | 21750 | 21700 | 249 |
| 465 | 20231027 | 112600 | 1743059150 | 21750 | 21750 | 21750 | 21750 | 21 |
| 466 | 20231027 | 112500 | 1742602400 | 21750 | 21750 | 21750 | 21750 | 1 |
| 467 | 20231027 | 112400 | 1742580650 | 21750 | 21750 | 21750 | 21650 | 205 |
| 468 | 20231027 | 112300 | 1738132450 | 21750 | 21750 | 21750 | 21750 | 11 |
| 469 | 20231027 | 112200 | 1737893200 | 21750 | 21700 | 21750 | 21700 | 111 |
| 470 | 20231027 | 112100 | 1735484450 | 21750 | 21700 | 21750 | 21700 | 250 |
| 471 | 20231027 | 112000 | 1730056650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 472 | 20231027 | 111900 | 1730056650 | 21700 | 21700 | 21700 | 21700 | 52 |
| 473 | 20231027 | 111800 | 1728928250 | 21650 | 21650 | 21650 | 21600 | 159 |
| 474 | 20231027 | 111700 | 1725487900 | 21650 | 21650 | 21650 | 21650 | 22 |
| 475 | 20231027 | 111600 | 1725011600 | 21650 | 21650 | 21650 | 21650 | 75 |
| 476 | 20231027 | 111500 | 1723387850 | 21600 | 21650 | 21650 | 21600 | 661 |
| 477 | 20231027 | 111400 | 1709084900 | 21650 | 21650 | 21650 | 21650 | 108 |
| 478 | 20231027 | 111300 | 1706746700 | 21650 | 21650 | 21650 | 21650 | 72 |
| 479 | 20231027 | 111200 | 1705187900 | 21600 | 21650 | 21650 | 21600 | 713 |
| 480 | 20231027 | 111100 | 1689758750 | 21650 | 21600 | 21650 | 21600 | 95 |
| 481 | 20231027 | 111000 | 1687704000 | 21600 | 21600 | 21600 | 21600 | 66 |
| 482 | 20231027 | 110900 | 1686278400 | 21600 | 21700 | 21700 | 21600 | 344 |
| 483 | 20231027 | 110800 | 1678830500 | 21650 | 21700 | 21700 | 21650 | 252 |
| 484 | 20231027 | 110700 | 1673374550 | 21750 | 21750 | 21750 | 21750 | 1 |
| 485 | 20231027 | 110600 | 1673352800 | 21750 | 21700 | 21750 | 21650 | 198 |
| 486 | 20231027 | 110500 | 1669058850 | 21700 | 21750 | 21750 | 21700 | 110 |
| 487 | 20231027 | 110400 | 1666671350 | 21750 | 21750 | 21750 | 21750 | 56 |
| 488 | 20231027 | 110300 | 1665453350 | 21750 | 21700 | 21750 | 21650 | 396 |
| 489 | 20231027 | 110200 | 1656867300 | 21700 | 21750 | 21750 | 21700 | 390 |
| 490 | 20231027 | 110100 | 1648398800 | 21750 | 21650 | 21750 | 21650 | 78 |
| 491 | 20231027 | 110000 | 1646704600 | 21650 | 21750 | 21750 | 21650 | 156 |
| 492 | 20231027 | 105900 | 1643326000 | 21750 | 21750 | 21750 | 21750 | 55 |
| 493 | 20231027 | 105800 | 1642129750 | 21750 | 21750 | 21750 | 21750 | 88 |
| 494 | 20231027 | 105700 | 1640215750 | 21700 | 21750 | 21800 | 21700 | 5990 |
| 495 | 20231027 | 105600 | 1509968250 | 21750 | 21800 | 21850 | 21750 | 157 |
| 496 | 20231027 | 105500 | 1506546900 | 21800 | 21750 | 21850 | 21750 | 477 |
| 497 | 20231027 | 105400 | 1496148250 | 21750 | 21850 | 21850 | 21750 | 198 |
| 498 | 20231027 | 105300 | 1491833750 | 21800 | 21850 | 21850 | 21800 | 23 |
| 499 | 20231027 | 105200 | 1491332250 | 21850 | 21800 | 21850 | 21800 | 50 |
| 500 | 20231027 | 105100 | 1490242200 | 21800 | 21800 | 21800 | 21750 | 848 |
| 501 | 20231027 | 105000 | 1471763000 | 21800 | 21800 | 21800 | 21800 | 10 |
| 502 | 20231027 | 104900 | 1471545000 | 21800 | 21750 | 21800 | 21750 | 234 |
| 503 | 20231027 | 104800 | 1466446250 | 21750 | 21750 | 21750 | 21750 | 272 |
| 504 | 20231027 | 104700 | 1460530250 | 21800 | 21800 | 21800 | 21800 | 40 |
| 505 | 20231027 | 104600 | 1459658250 | 21800 | 21800 | 21800 | 21800 | 168 |
| 506 | 20231027 | 104500 | 1455995850 | 21800 | 21750 | 21800 | 21750 | 150 |
| 507 | 20231027 | 104400 | 1452733050 | 21750 | 21750 | 21750 | 21750 | 233 |
| 508 | 20231027 | 104300 | 1447665300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 509 | 20231027 | 104200 | 1447665300 | 21750 | 21700 | 21750 | 21650 | 275 |
| 510 | 20231027 | 104100 | 1441699900 | 21700 | 21700 | 21700 | 21700 | 51 |
| 511 | 20231027 | 104000 | 1440593200 | 21700 | 21700 | 21700 | 21700 | 75 |
| 512 | 20231027 | 103900 | 1438965700 | 21700 | 21750 | 21750 | 21650 | 291 |
| 513 | 20231027 | 103800 | 1432657400 | 21650 | 21650 | 21650 | 21650 | 27 |
| 514 | 20231027 | 103700 | 1432072850 | 21700 | 21700 | 21700 | 21700 | 5 |
| 515 | 20231027 | 103600 | 1431964350 | 21650 | 21700 | 21700 | 21650 | 149 |
| 516 | 20231027 | 103500 | 1428738200 | 21750 | 21650 | 21750 | 21650 | 171 |
| 517 | 20231027 | 103400 | 1425035950 | 21650 | 21700 | 21700 | 21650 | 338 |
| 518 | 20231027 | 103300 | 1417703250 | 21650 | 21650 | 21700 | 21650 | 1924 |
| 519 | 20231027 | 103200 | 1376046150 | 21650 | 21650 | 21650 | 21650 | 1 |
| 520 | 20231027 | 103100 | 1376024500 | 21650 | 21650 | 21650 | 21650 | 19 |
| 521 | 20231027 | 103000 | 1375613150 | 21600 | 21650 | 21650 | 21600 | 546 |
| 522 | 20231027 | 102900 | 1363812750 | 21750 | 21750 | 21750 | 21750 | 11 |
| 523 | 20231027 | 102800 | 1363573500 | 21600 | 21650 | 21650 | 21600 | 50 |
| 524 | 20231027 | 102700 | 1362493300 | 21600 | 21700 | 21700 | 21600 | 144 |
| 525 | 20231027 | 102600 | 1359379350 | 21600 | 21600 | 21600 | 21600 | 1000 |
| 526 | 20231027 | 102500 | 1337779350 | 21600 | 21650 | 21850 | 21600 | 1133 |
| 527 | 20231027 | 102400 | 1313285800 | 21650 | 21750 | 21750 | 21650 | 1872 |
| 528 | 20231027 | 102300 | 1272672150 | 21800 | 21800 | 21850 | 21750 | 476 |
| 529 | 20231027 | 102200 | 1262305200 | 21800 | 21800 | 21800 | 21800 | 58 |
| 530 | 20231027 | 102100 | 1261040800 | 21800 | 21800 | 21800 | 21800 | 471 |
| 531 | 20231027 | 102000 | 1250773000 | 21800 | 21800 | 21800 | 21800 | 566 |
| 532 | 20231027 | 101900 | 1238434200 | 21800 | 21800 | 21800 | 21800 | 5 |
| 533 | 20231027 | 101800 | 1238325200 | 21700 | 21750 | 21800 | 21700 | 339 |
| 534 | 20231027 | 101700 | 1230965150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 535 | 20231027 | 101600 | 1230965150 | 21700 | 21700 | 21700 | 21700 | 74 |
| 536 | 20231027 | 101500 | 1229359350 | 21700 | 21750 | 21750 | 21700 | 144 |
| 537 | 20231027 | 101400 | 1226233300 | 21750 | 21750 | 21750 | 21750 | 44 |
| 538 | 20231027 | 101300 | 1225276300 | 21750 | 21750 | 21750 | 21750 | 918 |
| 539 | 20231027 | 101200 | 1205309800 | 21750 | 21800 | 21800 | 21700 | 164 |
| 540 | 20231027 | 101100 | 1201744450 | 21800 | 21800 | 21800 | 21800 | 112 |
| 541 | 20231027 | 101000 | 1199302850 | 21750 | 21750 | 21750 | 21750 | 170 |
| 542 | 20231027 | 100900 | 1195605350 | 21800 | 21750 | 21800 | 21650 | 1345 |
| 543 | 20231027 | 100800 | 1166350850 | 21700 | 21650 | 21700 | 21650 | 794 |
| 544 | 20231027 | 100700 | 1149123800 | 21650 | 21650 | 21650 | 21650 | 195 |
| 545 | 20231027 | 100600 | 1144902050 | 21600 | 21600 | 21600 | 21600 | 144 |
| 546 | 20231027 | 100500 | 1141791650 | 21700 | 21700 | 21700 | 21700 | 13 |
| 547 | 20231027 | 100400 | 1141509550 | 21700 | 21700 | 21700 | 21700 | 7 |
| 548 | 20231027 | 100300 | 1141357650 | 21700 | 21600 | 21700 | 21500 | 1002 |
| 549 | 20231027 | 100200 | 1119682450 | 21600 | 21600 | 21650 | 21550 | 1118 |
| 550 | 20231027 | 100100 | 1095571750 | 21650 | 21650 | 21650 | 21650 | 32 |
| 551 | 20231027 | 100000 | 1094878950 | 21650 | 21650 | 21650 | 21650 | 3 |
| 552 | 20231027 | 095900 | 1094814000 | 21650 | 21600 | 21650 | 21600 | 121 |
| 553 | 20231027 | 095800 | 1092200350 | 21600 | 21650 | 21650 | 21600 | 47 |
| 554 | 20231027 | 095700 | 1091184650 | 21700 | 21700 | 21700 | 21700 | 102 |
| 555 | 20231027 | 095600 | 1088971250 | 21600 | 21650 | 21650 | 21550 | 74 |
| 556 | 20231027 | 095500 | 1087369950 | 21650 | 21650 | 21650 | 21650 | 60 |
| 557 | 20231027 | 095400 | 1086070950 | 21650 | 21650 | 21650 | 21600 | 518 |
| 558 | 20231027 | 095300 | 1074871550 | 21650 | 21700 | 21700 | 21650 | 117 |
| 559 | 20231027 | 095200 | 1072335200 | 21700 | 21650 | 21700 | 21650 | 115 |
| 560 | 20231027 | 095100 | 1069840000 | 21700 | 21600 | 21700 | 21600 | 1413 |
| 561 | 20231027 | 095000 | 1039255150 | 21600 | 21550 | 21600 | 21550 | 602 |
| 562 | 20231027 | 094900 | 1026262350 | 21550 | 21550 | 21550 | 21550 | 195 |
| 563 | 20231027 | 094800 | 1022060100 | 21500 | 21500 | 21500 | 21500 | 145 |
| 564 | 20231027 | 094700 | 1018942600 | 21500 | 21500 | 21500 | 21500 | 425 |
| 565 | 20231027 | 094600 | 1009805100 | 21500 | 21500 | 21550 | 21450 | 1400 |
| 566 | 20231027 | 094500 | 979743900 | 21450 | 21450 | 21500 | 21350 | 2869 |
| 567 | 20231027 | 094400 | 918316200 | 21400 | 21400 | 21400 | 21400 | 200 |
| 568 | 20231027 | 094300 | 914036200 | 21350 | 21350 | 21350 | 21350 | 305 |
| 569 | 20231027 | 094200 | 907524450 | 21400 | 21300 | 21500 | 21300 | 1105 |
| 570 | 20231027 | 094100 | 883983550 | 21450 | 21350 | 21450 | 21250 | 8194 |
| 571 | 20231027 | 094000 | 709423450 | 21350 | 21450 | 21450 | 21350 | 3158 |
| 572 | 20231027 | 093900 | 641911100 | 21500 | 21550 | 21550 | 21500 | 30 |
| 573 | 20231027 | 093800 | 641265100 | 21550 | 21500 | 21550 | 21500 | 1249 |
| 574 | 20231027 | 093700 | 614408100 | 21500 | 21550 | 21550 | 21500 | 656 |
| 575 | 20231027 | 093600 | 600271350 | 21550 | 21550 | 21550 | 21550 | 75 |
| 576 | 20231027 | 093500 | 598655100 | 21600 | 21550 | 21600 | 21550 | 88 |
| 577 | 20231027 | 093400 | 596754350 | 21550 | 21650 | 21650 | 21550 | 379 |
| 578 | 20231027 | 093300 | 588573750 | 21650 | 21600 | 21650 | 21600 | 1235 |
| 579 | 20231027 | 093200 | 561877200 | 21650 | 21650 | 21650 | 21600 | 154 |
| 580 | 20231027 | 093100 | 558547750 | 21600 | 21550 | 21650 | 21550 | 656 |
| 581 | 20231027 | 093000 | 544379550 | 21550 | 21500 | 21800 | 21500 | 774 |
| 582 | 20231027 | 092900 | 527710000 | 21550 | 21500 | 21550 | 21500 | 246 |
| 583 | 20231027 | 092800 | 522412550 | 21500 | 21550 | 21550 | 21500 | 500 |
| 584 | 20231027 | 092700 | 511660350 | 21550 | 21550 | 21550 | 21550 | 121 |
| 585 | 20231027 | 092600 | 509052800 | 21550 | 21600 | 21600 | 21550 | 398 |
| 586 | 20231027 | 092500 | 500473400 | 21600 | 21650 | 21650 | 21600 | 673 |
| 587 | 20231027 | 092400 | 485924050 | 21700 | 21750 | 21750 | 21700 | 26 |
| 588 | 20231027 | 092300 | 485359700 | 21750 | 21750 | 21850 | 21700 | 233 |
| 589 | 20231027 | 092200 | 480300700 | 21800 | 21800 | 21900 | 21750 | 456 |
| 590 | 20231027 | 092100 | 470377500 | 21900 | 21850 | 21900 | 21850 | 37 |
| 591 | 20231027 | 092000 | 469568900 | 21800 | 21950 | 21950 | 21800 | 290 |
| 592 | 20231027 | 091900 | 463234650 | 22000 | 21950 | 22000 | 21900 | 205 |
| 593 | 20231027 | 091800 | 458734800 | 21950 | 21850 | 21950 | 21800 | 1158 |
| 594 | 20231027 | 091700 | 433369000 | 21850 | 21800 | 21850 | 21800 | 40 |
| 595 | 20231027 | 091600 | 432495550 | 21850 | 21750 | 21850 | 21750 | 1200 |
| 596 | 20231027 | 091500 | 406366650 | 21600 | 21750 | 21750 | 21600 | 152 |
| 597 | 20231027 | 091400 | 403068300 | 21750 | 21550 | 21750 | 21550 | 1595 |
| 598 | 20231027 | 091300 | 368603900 | 21550 | 21650 | 21650 | 21550 | 314 |
| 599 | 20231027 | 091200 | 361835600 | 21700 | 21550 | 21700 | 21550 | 513 |
| 600 | 20231027 | 091100 | 350745550 | 21600 | 21700 | 21700 | 21600 | 1374 |
| 601 | 20231027 | 091000 | 321048850 | 21650 | 21700 | 21800 | 21650 | 744 |
| 602 | 20231027 | 090900 | 304902850 | 21750 | 21750 | 21800 | 21700 | 619 |
| 603 | 20231027 | 090800 | 291449550 | 21800 | 21850 | 21850 | 21750 | 198 |
| 604 | 20231027 | 090700 | 287140900 | 21850 | 21800 | 21850 | 21750 | 1737 |
| 605 | 20231027 | 090600 | 249285450 | 21800 | 21900 | 21900 | 21800 | 396 |
| 606 | 20231027 | 090500 | 240638450 | 21850 | 21800 | 21900 | 21800 | 188 |
| 607 | 20231027 | 090400 | 236533450 | 21800 | 21750 | 21800 | 21700 | 868 |
| 608 | 20231027 | 090300 | 217690500 | 21750 | 21700 | 21750 | 21650 | 1198 |
| 609 | 20231027 | 090200 | 191698200 | 21700 | 21900 | 21900 | 21700 | 367 |
| 610 | 20231027 | 090100 | 183722100 | 21950 | 22300 | 22300 | 21950 | 2089 |
| 611 | 20231027 | 090000 | 137726150 | 22300 | 21650 | 22400 | 21650 | 5829 |