33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 192700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 2170 |
| 3 | 20231027 | 192600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20231027 | 192500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20231027 | 192400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20231027 | 192300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20231027 | 192200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20231027 | 192100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20231027 | 192000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20231027 | 191900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20231027 | 191800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20231027 | 191700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20231027 | 191600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20231027 | 191500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20231027 | 191400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20231027 | 191300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20231027 | 191200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20231027 | 191100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20231027 | 191000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20231027 | 190900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20231027 | 190800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20231027 | 190700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20231027 | 190600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20231027 | 190500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20231027 | 190400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20231027 | 190300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20231027 | 190200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20231027 | 190100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20231027 | 190000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20231027 | 185900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20231027 | 185800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20231027 | 185700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 2170 |
| 33 | 20231027 | 185600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20231027 | 185500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20231027 | 185400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20231027 | 185300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20231027 | 185200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20231027 | 185100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20231027 | 185000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20231027 | 184900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20231027 | 184800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20231027 | 184700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20231027 | 184600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20231027 | 184500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20231027 | 184400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20231027 | 184300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20231027 | 184200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20231027 | 184100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20231027 | 184000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20231027 | 183900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20231027 | 183800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20231027 | 183700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20231027 | 183600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20231027 | 183500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20231027 | 183400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20231027 | 183300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20231027 | 183200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20231027 | 183100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20231027 | 183000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20231027 | 182900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20231027 | 182800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20231027 | 182700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 2170 |
| 63 | 20231027 | 182600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20231027 | 182500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20231027 | 182400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20231027 | 182300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20231027 | 182200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20231027 | 182100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20231027 | 182000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20231027 | 181900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20231027 | 181800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20231027 | 181700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20231027 | 181600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20231027 | 181500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20231027 | 181400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20231027 | 181300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20231027 | 181200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20231027 | 181100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20231027 | 181000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20231027 | 180900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20231027 | 180800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20231027 | 180700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20231027 | 180600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20231027 | 180500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20231027 | 180400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20231027 | 180300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20231027 | 180200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20231027 | 180100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20231027 | 180000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20231027 | 175900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20231027 | 175800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20231027 | 175700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 2170 |
| 93 | 20231027 | 175600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20231027 | 175500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20231027 | 175400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20231027 | 175300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20231027 | 175200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20231027 | 175100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20231027 | 175000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20231027 | 174900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20231027 | 174800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20231027 | 174700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20231027 | 174600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20231027 | 174500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20231027 | 174400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20231027 | 174300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20231027 | 174200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20231027 | 174100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20231027 | 174000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20231027 | 173900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20231027 | 173800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20231027 | 173700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20231027 | 173600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20231027 | 173500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20231027 | 173400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20231027 | 173300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20231027 | 173200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20231027 | 173100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20231027 | 173000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20231027 | 172900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20231027 | 172800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20231027 | 172700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 2170 |
| 123 | 20231027 | 172600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20231027 | 172500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20231027 | 172400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20231027 | 172300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20231027 | 172200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20231027 | 172100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20231027 | 172000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20231027 | 171900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20231027 | 171800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20231027 | 171700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20231027 | 171600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20231027 | 171500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20231027 | 171400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20231027 | 171300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20231027 | 171200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20231027 | 171100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20231027 | 171000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20231027 | 170900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20231027 | 170800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20231027 | 170700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20231027 | 170600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20231027 | 170500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20231027 | 170400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20231027 | 170300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20231027 | 170200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20231027 | 170100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20231027 | 170000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20231027 | 165900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20231027 | 165800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20231027 | 165700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 2170 |
| 153 | 20231027 | 165600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20231027 | 165500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20231027 | 165400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20231027 | 165300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20231027 | 165200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20231027 | 165100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20231027 | 165000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20231027 | 164900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20231027 | 164800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20231027 | 164700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20231027 | 164600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20231027 | 164500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20231027 | 164400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20231027 | 164300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20231027 | 164200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20231027 | 164100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20231027 | 164000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20231027 | 163900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20231027 | 163800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20231027 | 163700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20231027 | 163600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20231027 | 163500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20231027 | 163400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20231027 | 163300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20231027 | 163200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20231027 | 163100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20231027 | 163000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20231027 | 162900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20231027 | 162800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20231027 | 162700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 2170 |
| 183 | 20231027 | 162600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20231027 | 162500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20231027 | 162400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20231027 | 162300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20231027 | 162200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20231027 | 162100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20231027 | 162000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20231027 | 161900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20231027 | 161800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20231027 | 161700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20231027 | 161600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20231027 | 161500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20231027 | 161400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20231027 | 161300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20231027 | 161200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20231027 | 161100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20231027 | 161000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20231027 | 160900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20231027 | 160800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20231027 | 160700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20231027 | 160600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20231027 | 160500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20231027 | 160400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20231027 | 160300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20231027 | 160200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20231027 | 160100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20231027 | 160000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20231027 | 155900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20231027 | 155800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20231027 | 155700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 2170 |
| 213 | 20231027 | 155600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20231027 | 155500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20231027 | 155400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20231027 | 155300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20231027 | 155200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20231027 | 155100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20231027 | 155000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20231027 | 154900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20231027 | 154800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20231027 | 154700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20231027 | 154600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20231027 | 154500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20231027 | 154400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20231027 | 154300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20231027 | 154200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20231027 | 154100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20231027 | 154000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20231027 | 153900 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20231027 | 153800 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20231027 | 153700 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20231027 | 153600 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20231027 | 153500 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20231027 | 153400 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20231027 | 153300 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20231027 | 153200 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20231027 | 153100 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20231027 | 153000 | 3858693250 | 34600 | 34600 | 34600 | 34600 | 2170 |
| 240 | 20231027 | 152900 | 3783611250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 241 | 20231027 | 152800 | 3783611250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 242 | 20231027 | 152700 | 3783611250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 243 | 20231027 | 152600 | 3783611250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 244 | 20231027 | 152500 | 3783611250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 245 | 20231027 | 152400 | 3783611250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 246 | 20231027 | 152300 | 3783611250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 247 | 20231027 | 152200 | 3783611250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 248 | 20231027 | 152100 | 3783611250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 249 | 20231027 | 152000 | 3783611250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 250 | 20231027 | 151900 | 3783611250 | 34700 | 34700 | 34700 | 34700 | 3 |
| 251 | 20231027 | 151800 | 3783507150 | 34750 | 34600 | 34750 | 34550 | 1317 |
| 252 | 20231027 | 151700 | 3737955350 | 34650 | 34650 | 34650 | 34600 | 366 |
| 253 | 20231027 | 151600 | 3725277300 | 34650 | 34650 | 34700 | 34650 | 154 |
| 254 | 20231027 | 151500 | 3719940950 | 34700 | 34700 | 34700 | 34650 | 281 |
| 255 | 20231027 | 151400 | 3710192700 | 34700 | 34700 | 34750 | 34700 | 303 |
| 256 | 20231027 | 151300 | 3699678500 | 34750 | 34700 | 34800 | 34700 | 202 |
| 257 | 20231027 | 151200 | 3692668950 | 34800 | 34800 | 34800 | 34800 | 1 |
| 258 | 20231027 | 151100 | 3692634150 | 34750 | 34700 | 34750 | 34700 | 105 |
| 259 | 20231027 | 151000 | 3688988200 | 34700 | 34750 | 34750 | 34700 | 36 |
| 260 | 20231027 | 150900 | 3687738950 | 34750 | 34750 | 34750 | 34750 | 2 |
| 261 | 20231027 | 150800 | 3687669450 | 34750 | 34750 | 34750 | 34750 | 39 |
| 262 | 20231027 | 150700 | 3686314200 | 34800 | 34750 | 34800 | 34750 | 17 |
| 263 | 20231027 | 150600 | 3685722800 | 34750 | 34800 | 34800 | 34750 | 77 |
| 264 | 20231027 | 150500 | 3683045700 | 34850 | 34800 | 34850 | 34800 | 178 |
| 265 | 20231027 | 150400 | 3676851100 | 34800 | 34650 | 34800 | 34650 | 114 |
| 266 | 20231027 | 150300 | 3672897300 | 34650 | 34700 | 34700 | 34650 | 369 |
| 267 | 20231027 | 150200 | 3660102200 | 34650 | 34700 | 34700 | 34650 | 42 |
| 268 | 20231027 | 150100 | 3658644850 | 34800 | 34800 | 34800 | 34800 | 123 |
| 269 | 20231027 | 150000 | 3654364450 | 34800 | 34800 | 34850 | 34800 | 159 |
| 270 | 20231027 | 145900 | 3648826550 | 34800 | 34800 | 34800 | 34800 | 102 |
| 271 | 20231027 | 145800 | 3645276950 | 34900 | 34700 | 34900 | 34700 | 125 |
| 272 | 20231027 | 145700 | 3640934550 | 34700 | 34700 | 34700 | 34650 | 101 |
| 273 | 20231027 | 145600 | 3637429950 | 34700 | 34750 | 34750 | 34700 | 31 |
| 274 | 20231027 | 145500 | 3636353700 | 34700 | 34700 | 34700 | 34700 | 46 |
| 275 | 20231027 | 145400 | 3634757500 | 34650 | 34650 | 34700 | 34650 | 372 |
| 276 | 20231027 | 145300 | 3621864200 | 34700 | 34700 | 34700 | 34700 | 4 |
| 277 | 20231027 | 145200 | 3621725400 | 34700 | 34650 | 34700 | 34650 | 58 |
| 278 | 20231027 | 145100 | 3619714650 | 34650 | 34650 | 34650 | 34650 | 44 |
| 279 | 20231027 | 145000 | 3618190050 | 34650 | 34700 | 34700 | 34650 | 217 |
| 280 | 20231027 | 144900 | 3610670950 | 34650 | 34650 | 34650 | 34650 | 42 |
| 281 | 20231027 | 144800 | 3609215650 | 34650 | 34650 | 34650 | 34650 | 0 |
| 282 | 20231027 | 144700 | 3609215650 | 34650 | 34700 | 34700 | 34650 | 70 |
| 283 | 20231027 | 144600 | 3606787650 | 34700 | 34650 | 34700 | 34650 | 26 |
| 284 | 20231027 | 144500 | 3605886700 | 34700 | 34700 | 34700 | 34700 | 100 |
| 285 | 20231027 | 144400 | 3602416700 | 34650 | 34700 | 34700 | 34650 | 7 |
| 286 | 20231027 | 144300 | 3602174000 | 34700 | 34650 | 34700 | 34600 | 477 |
| 287 | 20231027 | 144200 | 3585646750 | 34650 | 34650 | 34650 | 34650 | 179 |
| 288 | 20231027 | 144100 | 3579444400 | 34650 | 34700 | 34750 | 34650 | 607 |
| 289 | 20231027 | 144000 | 3558400600 | 34750 | 34700 | 34750 | 34700 | 240 |
| 290 | 20231027 | 143900 | 3550070600 | 34700 | 34750 | 34750 | 34700 | 139 |
| 291 | 20231027 | 143800 | 3545244300 | 34850 | 34750 | 34850 | 34750 | 24 |
| 292 | 20231027 | 143700 | 3544410050 | 34850 | 34700 | 34850 | 34700 | 56 |
| 293 | 20231027 | 143600 | 3542466700 | 34700 | 34750 | 34750 | 34700 | 255 |
| 294 | 20231027 | 143500 | 3533618150 | 34700 | 34750 | 34750 | 34700 | 32 |
| 295 | 20231027 | 143400 | 3532506600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 296 | 20231027 | 143300 | 3532506600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 297 | 20231027 | 143200 | 3532506600 | 34750 | 34750 | 34750 | 34750 | 9 |
| 298 | 20231027 | 143100 | 3532193850 | 34750 | 34750 | 34800 | 34750 | 182 |
| 299 | 20231027 | 143000 | 3525867850 | 34650 | 34700 | 34700 | 34650 | 471 |
| 300 | 20231027 | 142900 | 3509528900 | 34700 | 34700 | 34700 | 34700 | 16 |
| 301 | 20231027 | 142800 | 3508973700 | 34750 | 34750 | 34750 | 34750 | 31 |
| 302 | 20231027 | 142700 | 3507896450 | 34750 | 34700 | 34750 | 34700 | 211 |
| 303 | 20231027 | 142600 | 3500572200 | 34700 | 34750 | 34750 | 34700 | 59 |
| 304 | 20231027 | 142500 | 3498523400 | 34750 | 34750 | 34750 | 34700 | 85 |
| 305 | 20231027 | 142400 | 3495570650 | 34700 | 34750 | 34750 | 34700 | 286 |
| 306 | 20231027 | 142300 | 3485645000 | 34750 | 34700 | 34750 | 34700 | 65 |
| 307 | 20231027 | 142200 | 3483387000 | 34750 | 34800 | 34800 | 34750 | 35 |
| 308 | 20231027 | 142100 | 3482170250 | 34800 | 34800 | 34800 | 34800 | 1 |
| 309 | 20231027 | 142000 | 3482135450 | 34750 | 34750 | 34750 | 34750 | 56 |
| 310 | 20231027 | 141900 | 3480189450 | 34750 | 34750 | 34750 | 34750 | 4 |
| 311 | 20231027 | 141800 | 3480050450 | 34750 | 34750 | 34750 | 34750 | 0 |
| 312 | 20231027 | 141700 | 3480050450 | 34750 | 34750 | 34750 | 34750 | 85 |
| 313 | 20231027 | 141600 | 3477096700 | 34950 | 34700 | 34950 | 34700 | 36 |
| 314 | 20231027 | 141500 | 3475844350 | 34700 | 34700 | 34700 | 34700 | 472 |
| 315 | 20231027 | 141400 | 3459465950 | 34650 | 34750 | 34750 | 34650 | 273 |
| 316 | 20231027 | 141300 | 3449992050 | 34800 | 34800 | 34800 | 34800 | 30 |
| 317 | 20231027 | 141200 | 3448948050 | 34800 | 34800 | 34800 | 34800 | 35 |
| 318 | 20231027 | 141100 | 3447730050 | 34800 | 34800 | 34800 | 34800 | 0 |
| 319 | 20231027 | 141000 | 3447730050 | 34800 | 34800 | 34800 | 34800 | 42 |
| 320 | 20231027 | 140900 | 3446268450 | 34800 | 34800 | 34800 | 34800 | 107 |
| 321 | 20231027 | 140800 | 3442544850 | 34850 | 34900 | 34900 | 34850 | 615 |
| 322 | 20231027 | 140700 | 3421083800 | 35000 | 34950 | 35000 | 34900 | 305 |
| 323 | 20231027 | 140600 | 3410435850 | 34950 | 34950 | 34950 | 34950 | 20 |
| 324 | 20231027 | 140500 | 3409736850 | 35000 | 35000 | 35000 | 35000 | 55 |
| 325 | 20231027 | 140400 | 3407811850 | 35000 | 35000 | 35000 | 35000 | 21 |
| 326 | 20231027 | 140300 | 3407076850 | 35000 | 35000 | 35000 | 35000 | 114 |
| 327 | 20231027 | 140200 | 3403086850 | 35050 | 35000 | 35050 | 34950 | 313 |
| 328 | 20231027 | 140100 | 3392147300 | 35050 | 35050 | 35050 | 35050 | 31 |
| 329 | 20231027 | 140000 | 3391060750 | 35000 | 35000 | 35000 | 35000 | 2 |
| 330 | 20231027 | 135900 | 3390990750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 331 | 20231027 | 135800 | 3390990750 | 35000 | 35000 | 35000 | 35000 | 20 |
| 332 | 20231027 | 135700 | 3390290750 | 34950 | 34950 | 34950 | 34950 | 3 |
| 333 | 20231027 | 135600 | 3390185900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 334 | 20231027 | 135500 | 3390185900 | 34950 | 34950 | 34950 | 34950 | 67 |
| 335 | 20231027 | 135400 | 3387844250 | 35000 | 35050 | 35050 | 35000 | 54 |
| 336 | 20231027 | 135300 | 3385954200 | 35050 | 35050 | 35050 | 35050 | 36 |
| 337 | 20231027 | 135200 | 3384692400 | 35050 | 35000 | 35050 | 35000 | 79 |
| 338 | 20231027 | 135100 | 3381926800 | 35100 | 35000 | 35100 | 35000 | 84 |
| 339 | 20231027 | 135000 | 3378980400 | 35100 | 35100 | 35100 | 35100 | 1 |
| 340 | 20231027 | 134900 | 3378945300 | 35050 | 35150 | 35150 | 35050 | 330 |
| 341 | 20231027 | 134800 | 3367378700 | 35100 | 35450 | 35450 | 35100 | 12 |
| 342 | 20231027 | 134700 | 3366956650 | 35450 | 35000 | 35450 | 35000 | 523 |
| 343 | 20231027 | 134600 | 3348555800 | 35000 | 35000 | 35000 | 35000 | 80 |
| 344 | 20231027 | 134500 | 3345755800 | 35000 | 35050 | 35050 | 35000 | 82 |
| 345 | 20231027 | 134400 | 3342884800 | 35050 | 35000 | 35050 | 35000 | 196 |
| 346 | 20231027 | 134300 | 3336024300 | 35000 | 35000 | 35000 | 35000 | 68 |
| 347 | 20231027 | 134200 | 3333644300 | 35000 | 34950 | 35000 | 34950 | 85 |
| 348 | 20231027 | 134100 | 3330670250 | 34900 | 34900 | 34900 | 34850 | 56 |
| 349 | 20231027 | 134000 | 3328715900 | 34850 | 34800 | 34850 | 34800 | 51 |
| 350 | 20231027 | 133900 | 3326941050 | 34850 | 34850 | 34850 | 34800 | 35 |
| 351 | 20231027 | 133800 | 3325721600 | 34850 | 34750 | 34850 | 34750 | 81 |
| 352 | 20231027 | 133700 | 3322906750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 353 | 20231027 | 133600 | 3322906750 | 34750 | 34750 | 34850 | 34750 | 82 |
| 354 | 20231027 | 133500 | 3320053700 | 34750 | 34750 | 34750 | 34750 | 55 |
| 355 | 20231027 | 133400 | 3318142450 | 34750 | 34750 | 34750 | 34750 | 50 |
| 356 | 20231027 | 133300 | 3316404950 | 34700 | 34700 | 34700 | 34700 | 10 |
| 357 | 20231027 | 133200 | 3316057950 | 34700 | 34700 | 34700 | 34700 | 94 |
| 358 | 20231027 | 133100 | 3312796150 | 34600 | 34600 | 34600 | 34600 | 50 |
| 359 | 20231027 | 133000 | 3311066150 | 34600 | 34600 | 34600 | 34600 | 203 |
| 360 | 20231027 | 132900 | 3304042350 | 34650 | 34650 | 34650 | 34650 | 22 |
| 361 | 20231027 | 132800 | 3303280050 | 34650 | 34700 | 34700 | 34650 | 24 |
| 362 | 20231027 | 132700 | 3302448300 | 34700 | 34700 | 34700 | 34700 | 11 |
| 363 | 20231027 | 132600 | 3302066600 | 34650 | 34650 | 34650 | 34600 | 70 |
| 364 | 20231027 | 132500 | 3299641500 | 34650 | 34650 | 34650 | 34650 | 37 |
| 365 | 20231027 | 132400 | 3298359450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 366 | 20231027 | 132300 | 3298359450 | 34550 | 34700 | 34700 | 34500 | 107 |
| 367 | 20231027 | 132200 | 3294665750 | 34500 | 34550 | 34600 | 34500 | 384 |
| 368 | 20231027 | 132100 | 3281398700 | 34550 | 34600 | 34600 | 34550 | 461 |
| 369 | 20231027 | 132000 | 3265467350 | 34600 | 34550 | 34600 | 34550 | 48 |
| 370 | 20231027 | 131900 | 3263806950 | 34550 | 34550 | 34550 | 34550 | 61 |
| 371 | 20231027 | 131800 | 3261699400 | 34550 | 34550 | 34550 | 34500 | 122 |
| 372 | 20231027 | 131700 | 3257488600 | 34550 | 34600 | 34600 | 34500 | 145 |
| 373 | 20231027 | 131600 | 3252479250 | 34600 | 34550 | 34600 | 34550 | 636 |
| 374 | 20231027 | 131500 | 3230496050 | 34600 | 34650 | 34650 | 34600 | 523 |
| 375 | 20231027 | 131400 | 3212388800 | 34700 | 34700 | 34700 | 34700 | 0 |
| 376 | 20231027 | 131300 | 3212388800 | 34700 | 34700 | 34700 | 34650 | 337 |
| 377 | 20231027 | 131200 | 3200710650 | 34700 | 34700 | 34700 | 34650 | 150 |
| 378 | 20231027 | 131100 | 3195508150 | 34650 | 34800 | 34800 | 34650 | 818 |
| 379 | 20231027 | 131000 | 3167120200 | 34850 | 34850 | 34850 | 34850 | 1 |
| 380 | 20231027 | 130900 | 3167085350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 381 | 20231027 | 130800 | 3167085350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 382 | 20231027 | 130700 | 3167085350 | 34950 | 34800 | 34950 | 34800 | 6 |
| 383 | 20231027 | 130600 | 3166875800 | 34700 | 34700 | 34700 | 34650 | 348 |
| 384 | 20231027 | 130500 | 3154806800 | 34700 | 34800 | 34800 | 34700 | 424 |
| 385 | 20231027 | 130400 | 3140084600 | 34700 | 34750 | 34750 | 34700 | 43 |
| 386 | 20231027 | 130300 | 3138592450 | 34700 | 34800 | 34800 | 34700 | 700 |
| 387 | 20231027 | 130200 | 3114285800 | 35000 | 34850 | 35000 | 34750 | 438 |
| 388 | 20231027 | 130100 | 3099041200 | 35000 | 35000 | 35000 | 35000 | 0 |
| 389 | 20231027 | 130000 | 3099041200 | 35000 | 34850 | 35000 | 34750 | 144 |
| 390 | 20231027 | 125900 | 3094032000 | 34800 | 34950 | 34950 | 34800 | 197 |
| 391 | 20231027 | 125800 | 3087166600 | 35000 | 35000 | 35000 | 35000 | 1 |
| 392 | 20231027 | 125700 | 3087131600 | 35000 | 35000 | 35000 | 35000 | 21 |
| 393 | 20231027 | 125600 | 3086396600 | 35000 | 35000 | 35050 | 35000 | 50 |
| 394 | 20231027 | 125500 | 3084644700 | 34850 | 34850 | 34850 | 34850 | 41 |
| 395 | 20231027 | 125400 | 3083215850 | 34750 | 34900 | 34900 | 34750 | 218 |
| 396 | 20231027 | 125300 | 3075636200 | 34850 | 34850 | 34850 | 34850 | 1 |
| 397 | 20231027 | 125200 | 3075601350 | 34850 | 34850 | 34850 | 34850 | 118 |
| 398 | 20231027 | 125100 | 3071489050 | 34800 | 35000 | 35250 | 34700 | 1404 |
| 399 | 20231027 | 125000 | 3022565850 | 35000 | 35050 | 35050 | 35000 | 1020 |
| 400 | 20231027 | 124900 | 2986852150 | 35050 | 35050 | 35050 | 35050 | 2 |
| 401 | 20231027 | 124800 | 2986782050 | 35000 | 35000 | 35000 | 35000 | 10 |
| 402 | 20231027 | 124700 | 2986432050 | 35000 | 35000 | 35000 | 35000 | 13 |
| 403 | 20231027 | 124600 | 2985977050 | 35050 | 35050 | 35050 | 35000 | 1261 |
| 404 | 20231027 | 124500 | 2941819850 | 35100 | 35250 | 35250 | 35100 | 1049 |
| 405 | 20231027 | 124400 | 2904932250 | 35300 | 35300 | 35300 | 35300 | 70 |
| 406 | 20231027 | 124300 | 2902461250 | 35300 | 35350 | 35350 | 35300 | 179 |
| 407 | 20231027 | 124200 | 2896138150 | 35350 | 35350 | 35350 | 35350 | 5 |
| 408 | 20231027 | 124100 | 2895961400 | 35400 | 35350 | 35400 | 35350 | 5 |
| 409 | 20231027 | 124000 | 2895784450 | 35350 | 35400 | 35400 | 35350 | 36 |
| 410 | 20231027 | 123900 | 2894511800 | 35400 | 35400 | 35400 | 35400 | 3 |
| 411 | 20231027 | 123800 | 2894405600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 412 | 20231027 | 123700 | 2894405600 | 35300 | 35350 | 35350 | 35300 | 201 |
| 413 | 20231027 | 123600 | 2887310250 | 35300 | 35300 | 35300 | 35300 | 828 |
| 414 | 20231027 | 123500 | 2858081850 | 35350 | 35400 | 35400 | 35350 | 404 |
| 415 | 20231027 | 123400 | 2843794200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 416 | 20231027 | 123300 | 2843794200 | 35450 | 35500 | 35500 | 35450 | 215 |
| 417 | 20231027 | 123200 | 2836166750 | 35500 | 35500 | 35500 | 35500 | 3 |
| 418 | 20231027 | 123100 | 2836060250 | 35400 | 35400 | 35400 | 35400 | 0 |
| 419 | 20231027 | 123000 | 2836060250 | 35400 | 35500 | 35500 | 35400 | 44 |
| 420 | 20231027 | 122900 | 2834501550 | 35500 | 35500 | 35500 | 35500 | 2 |
| 421 | 20231027 | 122800 | 2834430550 | 35500 | 35500 | 35500 | 35500 | 50 |
| 422 | 20231027 | 122700 | 2832655550 | 35500 | 35400 | 35500 | 35400 | 24 |
| 423 | 20231027 | 122600 | 2831805550 | 35450 | 35400 | 35450 | 35400 | 295 |
| 424 | 20231027 | 122500 | 2821360750 | 35400 | 35450 | 35450 | 35400 | 176 |
| 425 | 20231027 | 122400 | 2815124050 | 35450 | 35400 | 35450 | 35400 | 51 |
| 426 | 20231027 | 122300 | 2813318600 | 35450 | 35450 | 35450 | 35450 | 155 |
| 427 | 20231027 | 122200 | 2807823850 | 35500 | 35500 | 35500 | 35500 | 5 |
| 428 | 20231027 | 122100 | 2807646350 | 35500 | 35500 | 35500 | 35500 | 31 |
| 429 | 20231027 | 122000 | 2806545850 | 35500 | 35450 | 35500 | 35450 | 51 |
| 430 | 20231027 | 121900 | 2804737850 | 35500 | 35450 | 35500 | 35450 | 328 |
| 431 | 20231027 | 121800 | 2793108500 | 35500 | 35500 | 35500 | 35500 | 0 |
| 432 | 20231027 | 121700 | 2793108500 | 35500 | 35500 | 35500 | 35450 | 53 |
| 433 | 20231027 | 121600 | 2791227900 | 35500 | 35550 | 35550 | 35500 | 87 |
| 434 | 20231027 | 121500 | 2788138150 | 35600 | 35600 | 35600 | 35600 | 10 |
| 435 | 20231027 | 121400 | 2787782150 | 35600 | 35600 | 35600 | 35600 | 5 |
| 436 | 20231027 | 121300 | 2787604150 | 35550 | 35550 | 35550 | 35550 | 0 |
| 437 | 20231027 | 121200 | 2787604150 | 35550 | 35550 | 35550 | 35550 | 1 |
| 438 | 20231027 | 121100 | 2787568600 | 35600 | 35600 | 35600 | 35600 | 1 |
| 439 | 20231027 | 121000 | 2787533000 | 35500 | 35500 | 35500 | 35500 | 0 |
| 440 | 20231027 | 120900 | 2787533000 | 35500 | 35500 | 35500 | 35500 | 1 |
| 441 | 20231027 | 120800 | 2787497500 | 35500 | 35550 | 35550 | 35500 | 30 |
| 442 | 20231027 | 120700 | 2786432450 | 35500 | 35500 | 35500 | 35500 | 2 |
| 443 | 20231027 | 120600 | 2786361450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 444 | 20231027 | 120500 | 2786361450 | 35500 | 35500 | 35600 | 35500 | 194 |
| 445 | 20231027 | 120400 | 2779474350 | 35500 | 35550 | 35550 | 35500 | 442 |
| 446 | 20231027 | 120300 | 2763783050 | 35500 | 35500 | 35500 | 35500 | 0 |
| 447 | 20231027 | 120200 | 2763783050 | 35500 | 35550 | 35550 | 35500 | 130 |
| 448 | 20231027 | 120100 | 2759163500 | 35550 | 35550 | 35550 | 35550 | 0 |
| 449 | 20231027 | 120000 | 2759163500 | 35550 | 35700 | 35700 | 35550 | 222 |
| 450 | 20231027 | 115900 | 2751260950 | 35700 | 35700 | 35700 | 35700 | 10 |
| 451 | 20231027 | 115800 | 2750903950 | 35700 | 35750 | 35750 | 35700 | 183 |
| 452 | 20231027 | 115700 | 2744365150 | 35850 | 35850 | 35850 | 35850 | 200 |
| 453 | 20231027 | 115600 | 2737195150 | 35850 | 35800 | 35850 | 35800 | 51 |
| 454 | 20231027 | 115500 | 2735369100 | 35850 | 35850 | 35850 | 35850 | 81 |
| 455 | 20231027 | 115400 | 2732465250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 456 | 20231027 | 115300 | 2732465250 | 35850 | 35850 | 35850 | 35850 | 35 |
| 457 | 20231027 | 115200 | 2731210500 | 35850 | 35750 | 35850 | 35750 | 111 |
| 458 | 20231027 | 115100 | 2727242150 | 35700 | 35750 | 35750 | 35700 | 130 |
| 459 | 20231027 | 115000 | 2722596900 | 35750 | 35750 | 35750 | 35750 | 2 |
| 460 | 20231027 | 114900 | 2722525400 | 35750 | 35900 | 35900 | 35750 | 10 |
| 461 | 20231027 | 114800 | 2722167750 | 35900 | 35900 | 35900 | 35900 | 0 |
| 462 | 20231027 | 114700 | 2722167750 | 35900 | 35950 | 35950 | 35900 | 3 |
| 463 | 20231027 | 114600 | 2722059950 | 35950 | 35700 | 35950 | 35700 | 2 |
| 464 | 20231027 | 114500 | 2721988300 | 35700 | 35900 | 35900 | 35700 | 183 |
| 465 | 20231027 | 114400 | 2715450750 | 35950 | 35950 | 35950 | 35950 | 10 |
| 466 | 20231027 | 114300 | 2715091250 | 35950 | 35900 | 35950 | 35900 | 13 |
| 467 | 20231027 | 114200 | 2714624350 | 36000 | 36000 | 36000 | 36000 | 3 |
| 468 | 20231027 | 114100 | 2714516350 | 36050 | 36050 | 36050 | 36050 | 20 |
| 469 | 20231027 | 114000 | 2713795350 | 36050 | 36050 | 36050 | 36050 | 10 |
| 470 | 20231027 | 113900 | 2713434850 | 36050 | 36000 | 36050 | 36000 | 127 |
| 471 | 20231027 | 113800 | 2708859300 | 36000 | 35900 | 36000 | 35900 | 2163 |
| 472 | 20231027 | 113700 | 2631100700 | 35850 | 35800 | 35850 | 35800 | 37 |
| 473 | 20231027 | 113600 | 2629775000 | 35800 | 35800 | 35850 | 35800 | 44 |
| 474 | 20231027 | 113500 | 2628198900 | 35850 | 35850 | 35850 | 35850 | 50 |
| 475 | 20231027 | 113400 | 2626406400 | 35850 | 35850 | 35850 | 35850 | 1 |
| 476 | 20231027 | 113300 | 2626370550 | 35850 | 35800 | 35850 | 35800 | 199 |
| 477 | 20231027 | 113200 | 2619246300 | 35800 | 35800 | 35800 | 35800 | 51 |
| 478 | 20231027 | 113100 | 2617420500 | 35800 | 35800 | 35800 | 35800 | 335 |
| 479 | 20231027 | 113000 | 2605427500 | 35850 | 35850 | 35850 | 35850 | 21 |
| 480 | 20231027 | 112900 | 2604674650 | 35850 | 35850 | 35850 | 35850 | 212 |
| 481 | 20231027 | 112800 | 2597074450 | 35850 | 35900 | 35900 | 35850 | 80 |
| 482 | 20231027 | 112700 | 2594206200 | 35900 | 35900 | 35900 | 35900 | 44 |
| 483 | 20231027 | 112600 | 2592626600 | 35900 | 35850 | 35900 | 35850 | 410 |
| 484 | 20231027 | 112500 | 2577916700 | 35850 | 35800 | 35850 | 35800 | 18 |
| 485 | 20231027 | 112400 | 2577272250 | 35800 | 35800 | 35800 | 35800 | 12 |
| 486 | 20231027 | 112300 | 2576842650 | 35800 | 35850 | 35850 | 35800 | 8 |
| 487 | 20231027 | 112200 | 2576556200 | 35850 | 35850 | 35850 | 35850 | 24 |
| 488 | 20231027 | 112100 | 2575695800 | 35900 | 35750 | 35900 | 35750 | 539 |
| 489 | 20231027 | 112000 | 2556385650 | 35650 | 35650 | 35650 | 35650 | 5 |
| 490 | 20231027 | 111900 | 2556207400 | 35650 | 35650 | 35650 | 35650 | 1 |
| 491 | 20231027 | 111800 | 2556171750 | 35400 | 35550 | 35550 | 35400 | 283 |
| 492 | 20231027 | 111700 | 2546130500 | 35500 | 35500 | 35500 | 35500 | 284 |
| 493 | 20231027 | 111600 | 2536048500 | 35550 | 35550 | 35550 | 35550 | 0 |
| 494 | 20231027 | 111500 | 2536048500 | 35550 | 35550 | 35550 | 35550 | 281 |
| 495 | 20231027 | 111400 | 2526058950 | 35550 | 35700 | 35700 | 35550 | 836 |
| 496 | 20231027 | 111300 | 2496286450 | 35750 | 35700 | 35750 | 35700 | 220 |
| 497 | 20231027 | 111200 | 2488426450 | 35700 | 35700 | 35700 | 35700 | 62 |
| 498 | 20231027 | 111100 | 2486213050 | 35700 | 35700 | 35700 | 35700 | 240 |
| 499 | 20231027 | 111000 | 2477645050 | 35700 | 35800 | 35800 | 35700 | 211 |
| 500 | 20231027 | 110900 | 2470091750 | 35800 | 35750 | 35800 | 35750 | 237 |
| 501 | 20231027 | 110800 | 2461618950 | 35750 | 35800 | 35800 | 35750 | 293 |
| 502 | 20231027 | 110700 | 2451143050 | 35800 | 35800 | 35800 | 35800 | 33 |
| 503 | 20231027 | 110600 | 2449961650 | 35800 | 35800 | 35800 | 35800 | 121 |
| 504 | 20231027 | 110500 | 2445629850 | 35800 | 35700 | 35800 | 35650 | 294 |
| 505 | 20231027 | 110400 | 2435125750 | 35650 | 35700 | 35700 | 35650 | 61 |
| 506 | 20231027 | 110300 | 2432948550 | 35700 | 35650 | 35700 | 35650 | 22 |
| 507 | 20231027 | 110200 | 2432164200 | 35650 | 35650 | 35650 | 35600 | 123 |
| 508 | 20231027 | 110100 | 2427779300 | 35700 | 35600 | 35700 | 35600 | 11 |
| 509 | 20231027 | 110000 | 2427387600 | 35600 | 35600 | 35600 | 35600 | 134 |
| 510 | 20231027 | 105900 | 2422617200 | 35600 | 35550 | 35600 | 35550 | 141 |
| 511 | 20231027 | 105800 | 2417604600 | 35600 | 35600 | 35600 | 35600 | 30 |
| 512 | 20231027 | 105700 | 2416536600 | 35600 | 35650 | 35650 | 35600 | 367 |
| 513 | 20231027 | 105600 | 2403456250 | 35650 | 35700 | 35700 | 35650 | 118 |
| 514 | 20231027 | 105500 | 2399248650 | 35750 | 35650 | 35750 | 35650 | 505 |
| 515 | 20231027 | 105400 | 2381207700 | 35650 | 35600 | 35650 | 35600 | 62 |
| 516 | 20231027 | 105300 | 2378998650 | 35600 | 35600 | 35600 | 35600 | 101 |
| 517 | 20231027 | 105200 | 2375403050 | 35550 | 35550 | 35550 | 35550 | 114 |
| 518 | 20231027 | 105100 | 2371350350 | 35550 | 35550 | 35550 | 35550 | 131 |
| 519 | 20231027 | 105000 | 2366693300 | 35550 | 35650 | 35650 | 35550 | 34 |
| 520 | 20231027 | 104900 | 2365484200 | 35550 | 35550 | 35550 | 35550 | 72 |
| 521 | 20231027 | 104800 | 2362924600 | 35700 | 35700 | 35700 | 35650 | 38 |
| 522 | 20231027 | 104700 | 2361568350 | 35650 | 35750 | 35750 | 35600 | 124 |
| 523 | 20231027 | 104600 | 2357149650 | 35600 | 35750 | 35750 | 35600 | 25 |
| 524 | 20231027 | 104500 | 2356259500 | 35750 | 35600 | 35750 | 35600 | 417 |
| 525 | 20231027 | 104400 | 2341391350 | 35600 | 35600 | 35600 | 35600 | 112 |
| 526 | 20231027 | 104300 | 2337404150 | 35600 | 35750 | 35750 | 35600 | 352 |
| 527 | 20231027 | 104200 | 2324850300 | 35750 | 35600 | 35750 | 35600 | 534 |
| 528 | 20231027 | 104100 | 2305797150 | 35550 | 35500 | 35550 | 35500 | 394 |
| 529 | 20231027 | 104000 | 2291804300 | 35450 | 35450 | 35450 | 35450 | 6 |
| 530 | 20231027 | 103900 | 2291591600 | 35450 | 35450 | 35450 | 35400 | 51 |
| 531 | 20231027 | 103800 | 2289783800 | 35450 | 35450 | 35450 | 35450 | 1 |
| 532 | 20231027 | 103700 | 2289748350 | 35400 | 35450 | 35450 | 35400 | 37 |
| 533 | 20231027 | 103600 | 2288437500 | 35350 | 35350 | 35450 | 35350 | 23 |
| 534 | 20231027 | 103500 | 2287624250 | 35400 | 35400 | 35400 | 35400 | 27 |
| 535 | 20231027 | 103400 | 2286668450 | 35400 | 35350 | 35450 | 35350 | 123 |
| 536 | 20231027 | 103300 | 2282313850 | 35400 | 35350 | 35400 | 35350 | 101 |
| 537 | 20231027 | 103200 | 2278742300 | 35200 | 35200 | 35200 | 35200 | 17 |
| 538 | 20231027 | 103100 | 2278143900 | 35200 | 35250 | 35250 | 35200 | 204 |
| 539 | 20231027 | 103000 | 2270959900 | 35200 | 35250 | 35250 | 35200 | 6 |
| 540 | 20231027 | 102900 | 2270748450 | 35250 | 35250 | 35250 | 35250 | 31 |
| 541 | 20231027 | 102800 | 2269655700 | 35450 | 35200 | 35450 | 35200 | 11 |
| 542 | 20231027 | 102700 | 2269268250 | 35250 | 35300 | 35300 | 35250 | 301 |
| 543 | 20231027 | 102600 | 2258652800 | 35450 | 35300 | 35450 | 35300 | 61 |
| 544 | 20231027 | 102500 | 2256493000 | 35350 | 35400 | 35400 | 35350 | 99 |
| 545 | 20231027 | 102400 | 2252992850 | 35400 | 35250 | 35400 | 35200 | 583 |
| 546 | 20231027 | 102300 | 2232422350 | 35250 | 35300 | 35300 | 35250 | 216 |
| 547 | 20231027 | 102200 | 2224800250 | 35300 | 35400 | 35400 | 35300 | 28 |
| 548 | 20231027 | 102100 | 2223810700 | 35400 | 35400 | 35400 | 35200 | 22 |
| 549 | 20231027 | 102000 | 2223034750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 550 | 20231027 | 101900 | 2223034750 | 35450 | 35350 | 35450 | 35250 | 166 |
| 551 | 20231027 | 101800 | 2217166350 | 35450 | 35300 | 35450 | 35300 | 102 |
| 552 | 20231027 | 101700 | 2213556600 | 35350 | 35200 | 35350 | 35200 | 393 |
| 553 | 20231027 | 101600 | 2199708350 | 35200 | 35150 | 35200 | 35150 | 14 |
| 554 | 20231027 | 101500 | 2199216150 | 34950 | 35150 | 35150 | 34900 | 70 |
| 555 | 20231027 | 101400 | 2196771450 | 34950 | 35100 | 35150 | 34950 | 363 |
| 556 | 20231027 | 101300 | 2184069250 | 35100 | 35100 | 35200 | 34850 | 778 |
| 557 | 20231027 | 101200 | 2156842600 | 35350 | 35250 | 35350 | 35100 | 265 |
| 558 | 20231027 | 101100 | 2147511300 | 35250 | 35350 | 35350 | 35250 | 219 |
| 559 | 20231027 | 101000 | 2139783200 | 35400 | 35450 | 35450 | 35400 | 346 |
| 560 | 20231027 | 100900 | 2127517550 | 35450 | 35400 | 35450 | 35350 | 207 |
| 561 | 20231027 | 100800 | 2120185350 | 35250 | 35200 | 35450 | 35200 | 38 |
| 562 | 20231027 | 100700 | 2118844150 | 35150 | 35050 | 35150 | 35000 | 188 |
| 563 | 20231027 | 100600 | 2112255100 | 35000 | 35100 | 35150 | 35000 | 454 |
| 564 | 20231027 | 100500 | 2096337450 | 35100 | 35200 | 35200 | 35100 | 564 |
| 565 | 20231027 | 100400 | 2076500350 | 35200 | 35300 | 35350 | 35200 | 618 |
| 566 | 20231027 | 100300 | 2054712950 | 35300 | 35300 | 35350 | 35300 | 210 |
| 567 | 20231027 | 100200 | 2047299350 | 35300 | 35300 | 35400 | 35300 | 373 |
| 568 | 20231027 | 100100 | 2034113700 | 35300 | 35700 | 35700 | 35300 | 479 |
| 569 | 20231027 | 100000 | 2017135300 | 35700 | 35600 | 35700 | 35350 | 957 |
| 570 | 20231027 | 095900 | 1983137100 | 35650 | 35650 | 35850 | 35450 | 408 |
| 571 | 20231027 | 095800 | 1968604650 | 35500 | 35400 | 36050 | 35300 | 2745 |
| 572 | 20231027 | 095700 | 1870697850 | 35400 | 35800 | 35800 | 35150 | 1999 |
| 573 | 20231027 | 095600 | 1799825550 | 35900 | 34950 | 36200 | 34950 | 10962 |
| 574 | 20231027 | 095500 | 1408122650 | 34950 | 34900 | 35000 | 34900 | 271 |
| 575 | 20231027 | 095400 | 1398656150 | 35000 | 34850 | 35000 | 34850 | 167 |
| 576 | 20231027 | 095300 | 1392818650 | 34850 | 35000 | 35100 | 34750 | 933 |
| 577 | 20231027 | 095200 | 1360282500 | 35150 | 35100 | 35450 | 35000 | 1103 |
| 578 | 20231027 | 095100 | 1321538650 | 35200 | 34850 | 35600 | 34850 | 4167 |
| 579 | 20231027 | 095000 | 1174291800 | 34850 | 34750 | 34850 | 34750 | 285 |
| 580 | 20231027 | 094900 | 1164374150 | 34750 | 34700 | 34750 | 34700 | 100 |
| 581 | 20231027 | 094800 | 1160899650 | 34650 | 34550 | 34800 | 34500 | 386 |
| 582 | 20231027 | 094700 | 1147504100 | 34500 | 34700 | 34700 | 34500 | 373 |
| 583 | 20231027 | 094600 | 1134612600 | 34700 | 34450 | 34700 | 34450 | 662 |
| 584 | 20231027 | 094500 | 1111781750 | 34400 | 34300 | 34400 | 34250 | 503 |
| 585 | 20231027 | 094400 | 1094491050 | 34250 | 34350 | 34400 | 34250 | 144 |
| 586 | 20231027 | 094300 | 1089539000 | 34450 | 34400 | 34450 | 34100 | 2103 |
| 587 | 20231027 | 094200 | 1017541800 | 34400 | 34300 | 34400 | 34300 | 137 |
| 588 | 20231027 | 094100 | 1012840750 | 34300 | 34250 | 34300 | 34250 | 140 |
| 589 | 20231027 | 094000 | 1008043000 | 34250 | 34350 | 34350 | 34200 | 521 |
| 590 | 20231027 | 093900 | 990207200 | 34150 | 34250 | 34350 | 34150 | 4428 |
| 591 | 20231027 | 093800 | 838820450 | 34200 | 34650 | 34650 | 34200 | 2359 |
| 592 | 20231027 | 093700 | 757766950 | 34500 | 34700 | 34700 | 34500 | 1094 |
| 593 | 20231027 | 093600 | 719903550 | 34700 | 34700 | 34700 | 34700 | 150 |
| 594 | 20231027 | 093500 | 714698550 | 34700 | 34800 | 34800 | 34650 | 1259 |
| 595 | 20231027 | 093400 | 671016200 | 34800 | 34850 | 34850 | 34750 | 1020 |
| 596 | 20231027 | 093300 | 635523200 | 34850 | 34900 | 35000 | 34850 | 636 |
| 597 | 20231027 | 093200 | 613342050 | 35000 | 34900 | 35000 | 34850 | 612 |
| 598 | 20231027 | 093100 | 591979050 | 34850 | 35150 | 35200 | 34800 | 1917 |
| 599 | 20231027 | 093000 | 524942850 | 35200 | 35250 | 35250 | 35200 | 340 |
| 600 | 20231027 | 092900 | 512972350 | 35300 | 35400 | 35400 | 35200 | 812 |
| 601 | 20231027 | 092800 | 484330150 | 35500 | 35400 | 35500 | 35350 | 232 |
| 602 | 20231027 | 092700 | 476128550 | 35400 | 35400 | 35400 | 35400 | 236 |
| 603 | 20231027 | 092600 | 467774150 | 35400 | 35450 | 35450 | 35400 | 119 |
| 604 | 20231027 | 092500 | 463555850 | 35450 | 35500 | 35500 | 35450 | 158 |
| 605 | 20231027 | 092400 | 457952300 | 35400 | 35400 | 35400 | 35400 | 68 |
| 606 | 20231027 | 092300 | 455545100 | 35350 | 35450 | 35450 | 35350 | 286 |
| 607 | 20231027 | 092200 | 445425000 | 35400 | 35400 | 35400 | 35400 | 8 |
| 608 | 20231027 | 092100 | 445141800 | 35600 | 35600 | 35600 | 35600 | 0 |
| 609 | 20231027 | 092000 | 445141800 | 35600 | 35400 | 35600 | 35350 | 293 |
| 610 | 20231027 | 091900 | 434777300 | 35400 | 35550 | 35550 | 35400 | 362 |
| 611 | 20231027 | 091800 | 421931950 | 35650 | 35650 | 35650 | 35500 | 290 |
| 612 | 20231027 | 091700 | 411594200 | 35650 | 35500 | 35700 | 35500 | 896 |
| 613 | 20231027 | 091600 | 379701000 | 35550 | 35550 | 35600 | 35550 | 95 |
| 614 | 20231027 | 091500 | 376323550 | 35300 | 35400 | 35600 | 35300 | 285 |
| 615 | 20231027 | 091400 | 366195100 | 35400 | 35300 | 35400 | 35250 | 195 |
| 616 | 20231027 | 091300 | 359298550 | 35250 | 35300 | 35300 | 35250 | 291 |
| 617 | 20231027 | 091200 | 349037350 | 35300 | 35400 | 35400 | 35250 | 25 |
| 618 | 20231027 | 091100 | 348155200 | 35250 | 35250 | 35300 | 35250 | 349 |
| 619 | 20231027 | 091000 | 335852700 | 35250 | 35450 | 35450 | 35250 | 520 |
| 620 | 20231027 | 090900 | 317469100 | 35450 | 35550 | 35550 | 35400 | 1255 |
| 621 | 20231027 | 090800 | 272861050 | 35600 | 35600 | 35650 | 35550 | 216 |
| 622 | 20231027 | 090700 | 265170950 | 35600 | 35550 | 35600 | 35550 | 203 |
| 623 | 20231027 | 090600 | 257951700 | 35550 | 35700 | 35700 | 35550 | 1033 |
| 624 | 20231027 | 090500 | 221203350 | 35650 | 35550 | 35650 | 35550 | 381 |
| 625 | 20231027 | 090400 | 207634300 | 35550 | 35550 | 35700 | 35550 | 1170 |
| 626 | 20231027 | 090300 | 166028700 | 35550 | 35650 | 35650 | 35500 | 267 |
| 627 | 20231027 | 090200 | 156520700 | 35650 | 35900 | 35900 | 35650 | 1646 |
| 628 | 20231027 | 090100 | 97598700 | 35900 | 35850 | 35900 | 35850 | 180 |
| 629 | 20231027 | 090000 | 91139250 | 35800 | 35750 | 35900 | 35750 | 2153 |