34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 193200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 3640 |
| 3 | 20231027 | 193100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20231027 | 193000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20231027 | 192900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20231027 | 192800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20231027 | 192700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20231027 | 192600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20231027 | 192500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20231027 | 192400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20231027 | 192300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20231027 | 192200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20231027 | 192100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20231027 | 192000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20231027 | 191900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20231027 | 191800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20231027 | 191700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20231027 | 191600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20231027 | 191500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20231027 | 191400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20231027 | 191300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20231027 | 191200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20231027 | 191100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20231027 | 191000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20231027 | 190900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20231027 | 190800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20231027 | 190700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20231027 | 190600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20231027 | 190500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20231027 | 190400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20231027 | 190300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20231027 | 190200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 3640 |
| 33 | 20231027 | 190100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20231027 | 190000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20231027 | 185900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20231027 | 185800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20231027 | 185700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20231027 | 185600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20231027 | 185500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20231027 | 185400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20231027 | 185300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20231027 | 185200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20231027 | 185100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20231027 | 185000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20231027 | 184900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20231027 | 184800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20231027 | 184700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20231027 | 184600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20231027 | 184500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20231027 | 184400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20231027 | 184300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20231027 | 184200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20231027 | 184100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20231027 | 184000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20231027 | 183900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20231027 | 183800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20231027 | 183700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20231027 | 183600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20231027 | 183500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20231027 | 183400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20231027 | 183300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20231027 | 183200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 3640 |
| 63 | 20231027 | 183100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20231027 | 183000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20231027 | 182900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20231027 | 182800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20231027 | 182700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20231027 | 182600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20231027 | 182500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20231027 | 182400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20231027 | 182300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20231027 | 182200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20231027 | 182100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20231027 | 182000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20231027 | 181900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20231027 | 181800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20231027 | 181700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20231027 | 181600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20231027 | 181500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20231027 | 181400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20231027 | 181300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20231027 | 181200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20231027 | 181100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20231027 | 181000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20231027 | 180900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20231027 | 180800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20231027 | 180700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20231027 | 180600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20231027 | 180500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20231027 | 180400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20231027 | 180300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20231027 | 180200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 3640 |
| 93 | 20231027 | 180100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20231027 | 180000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20231027 | 175900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20231027 | 175800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20231027 | 175700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20231027 | 175600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20231027 | 175500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20231027 | 175400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20231027 | 175300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20231027 | 175200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20231027 | 175100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20231027 | 175000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20231027 | 174900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20231027 | 174800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20231027 | 174700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20231027 | 174600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20231027 | 174500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20231027 | 174400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20231027 | 174300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20231027 | 174200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20231027 | 174100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20231027 | 174000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20231027 | 173900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20231027 | 173800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20231027 | 173700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20231027 | 173600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20231027 | 173500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20231027 | 173400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20231027 | 173300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20231027 | 173200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 3640 |
| 123 | 20231027 | 173100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20231027 | 173000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20231027 | 172900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20231027 | 172800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20231027 | 172700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20231027 | 172600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20231027 | 172500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20231027 | 172400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20231027 | 172300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20231027 | 172200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20231027 | 172100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20231027 | 172000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20231027 | 171900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20231027 | 171800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20231027 | 171700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20231027 | 171600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20231027 | 171500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20231027 | 171400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20231027 | 171300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20231027 | 171200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20231027 | 171100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20231027 | 171000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20231027 | 170900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20231027 | 170800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20231027 | 170700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20231027 | 170600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20231027 | 170500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20231027 | 170400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20231027 | 170300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20231027 | 170200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 3640 |
| 153 | 20231027 | 170100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20231027 | 170000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20231027 | 165900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20231027 | 165800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20231027 | 165700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20231027 | 165600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20231027 | 165500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20231027 | 165400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20231027 | 165300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20231027 | 165200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20231027 | 165100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20231027 | 165000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20231027 | 164900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20231027 | 164800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20231027 | 164700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20231027 | 164600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20231027 | 164500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20231027 | 164400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20231027 | 164300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20231027 | 164200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20231027 | 164100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20231027 | 164000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20231027 | 163900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20231027 | 163800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20231027 | 163700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20231027 | 163600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20231027 | 163500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20231027 | 163400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20231027 | 163300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20231027 | 163200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 3640 |
| 183 | 20231027 | 163100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20231027 | 163000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20231027 | 162900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20231027 | 162800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20231027 | 162700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20231027 | 162600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20231027 | 162500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20231027 | 162400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20231027 | 162300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20231027 | 162200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20231027 | 162100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20231027 | 162000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20231027 | 161900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20231027 | 161800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20231027 | 161700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20231027 | 161600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20231027 | 161500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20231027 | 161400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20231027 | 161300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20231027 | 161200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20231027 | 161100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20231027 | 161000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20231027 | 160900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20231027 | 160800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20231027 | 160700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20231027 | 160600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20231027 | 160500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20231027 | 160400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20231027 | 160300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20231027 | 160200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 3640 |
| 213 | 20231027 | 160100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20231027 | 160000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20231027 | 155900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20231027 | 155800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20231027 | 155700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20231027 | 155600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20231027 | 155500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20231027 | 155400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20231027 | 155300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20231027 | 155200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20231027 | 155100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20231027 | 155000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20231027 | 154900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20231027 | 154800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20231027 | 154700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20231027 | 154600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20231027 | 154500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20231027 | 154400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20231027 | 154300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20231027 | 154200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20231027 | 154100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 234 | 20231027 | 154000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20231027 | 153900 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20231027 | 153800 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20231027 | 153700 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20231027 | 153600 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 239 | 20231027 | 153500 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20231027 | 153400 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20231027 | 153300 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20231027 | 153200 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 3640 |
| 243 | 20231027 | 153100 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20231027 | 153000 | 6340819200 | 32600 | 32600 | 32600 | 32600 | 3640 |
| 245 | 20231027 | 152900 | 6222155200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 246 | 20231027 | 152800 | 6222155200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 247 | 20231027 | 152700 | 6222155200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 248 | 20231027 | 152600 | 6222155200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 249 | 20231027 | 152500 | 6222155200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 250 | 20231027 | 152400 | 6222155200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 251 | 20231027 | 152300 | 6222155200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 252 | 20231027 | 152200 | 6222155200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 253 | 20231027 | 152100 | 6222155200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 254 | 20231027 | 152000 | 6222155200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 255 | 20231027 | 151900 | 6222155200 | 32550 | 32650 | 32650 | 32550 | 661 |
| 256 | 20231027 | 151800 | 6200606050 | 32650 | 32600 | 32650 | 32600 | 173 |
| 257 | 20231027 | 151700 | 6194960600 | 32600 | 32650 | 32650 | 32600 | 222 |
| 258 | 20231027 | 151600 | 6187720500 | 32650 | 32550 | 32650 | 32550 | 1349 |
| 259 | 20231027 | 151500 | 6143771050 | 32550 | 32550 | 32550 | 32550 | 202 |
| 260 | 20231027 | 151400 | 6137195950 | 32550 | 32550 | 32600 | 32500 | 566 |
| 261 | 20231027 | 151300 | 6118777350 | 32550 | 32550 | 32550 | 32500 | 302 |
| 262 | 20231027 | 151200 | 6108949300 | 32550 | 32550 | 32600 | 32550 | 757 |
| 263 | 20231027 | 151100 | 6084308250 | 32550 | 32550 | 32550 | 32550 | 93 |
| 264 | 20231027 | 151000 | 6081281100 | 32600 | 32600 | 32600 | 32550 | 195 |
| 265 | 20231027 | 150900 | 6074932950 | 32550 | 32600 | 32600 | 32550 | 205 |
| 266 | 20231027 | 150800 | 6068259600 | 32600 | 32600 | 32600 | 32600 | 15 |
| 267 | 20231027 | 150700 | 6067770600 | 32600 | 32650 | 32700 | 32600 | 371 |
| 268 | 20231027 | 150600 | 6055665300 | 32700 | 32650 | 32700 | 32650 | 251 |
| 269 | 20231027 | 150500 | 6047469900 | 32650 | 32650 | 32650 | 32650 | 6 |
| 270 | 20231027 | 150400 | 6047274000 | 32700 | 32600 | 32750 | 32600 | 332 |
| 271 | 20231027 | 150300 | 6036431250 | 32600 | 32600 | 32650 | 32600 | 437 |
| 272 | 20231027 | 150200 | 6022184850 | 32650 | 32650 | 32650 | 32600 | 12 |
| 273 | 20231027 | 150100 | 6021793100 | 32600 | 32750 | 32750 | 32600 | 346 |
| 274 | 20231027 | 150000 | 6010485200 | 32750 | 32700 | 32750 | 32700 | 160 |
| 275 | 20231027 | 145900 | 6005251450 | 32700 | 32650 | 32700 | 32650 | 9 |
| 276 | 20231027 | 145800 | 6004957300 | 32650 | 32700 | 32700 | 32650 | 15 |
| 277 | 20231027 | 145700 | 6004466850 | 32750 | 32700 | 32750 | 32700 | 127 |
| 278 | 20231027 | 145600 | 6000311600 | 32700 | 32750 | 32750 | 32700 | 574 |
| 279 | 20231027 | 145500 | 5981517150 | 32800 | 32650 | 32800 | 32650 | 1214 |
| 280 | 20231027 | 145400 | 5941809000 | 32650 | 32550 | 32650 | 32550 | 450 |
| 281 | 20231027 | 145300 | 5927131000 | 32600 | 32600 | 32600 | 32600 | 99 |
| 282 | 20231027 | 145200 | 5923903600 | 32600 | 32500 | 32600 | 32500 | 626 |
| 283 | 20231027 | 145100 | 5903539300 | 32500 | 32500 | 32500 | 32500 | 63 |
| 284 | 20231027 | 145000 | 5901491800 | 32500 | 32500 | 32500 | 32500 | 127 |
| 285 | 20231027 | 144900 | 5897364300 | 32450 | 32450 | 32450 | 32450 | 801 |
| 286 | 20231027 | 144800 | 5871371850 | 32450 | 32450 | 32450 | 32450 | 80 |
| 287 | 20231027 | 144700 | 5868775850 | 32450 | 32450 | 32450 | 32450 | 46 |
| 288 | 20231027 | 144600 | 5867283150 | 32450 | 32400 | 32450 | 32400 | 465 |
| 289 | 20231027 | 144500 | 5852216500 | 32400 | 32350 | 32400 | 32350 | 56 |
| 290 | 20231027 | 144400 | 5850404100 | 32350 | 32350 | 32400 | 32350 | 43 |
| 291 | 20231027 | 144300 | 5849012800 | 32400 | 32400 | 32400 | 32350 | 146 |
| 292 | 20231027 | 144200 | 5844288800 | 32350 | 32400 | 32400 | 32350 | 110 |
| 293 | 20231027 | 144100 | 5840729600 | 32400 | 32350 | 32400 | 32350 | 119 |
| 294 | 20231027 | 144000 | 5836877850 | 32400 | 32350 | 32400 | 32300 | 222 |
| 295 | 20231027 | 143900 | 5829696250 | 32350 | 32400 | 32400 | 32350 | 75 |
| 296 | 20231027 | 143800 | 5827269350 | 32350 | 32350 | 32450 | 32350 | 1194 |
| 297 | 20231027 | 143700 | 5788614400 | 32350 | 32350 | 32400 | 32350 | 403 |
| 298 | 20231027 | 143600 | 5775577200 | 32400 | 32400 | 32400 | 32350 | 595 |
| 299 | 20231027 | 143500 | 5756300800 | 32400 | 32350 | 32400 | 32300 | 1058 |
| 300 | 20231027 | 143400 | 5722125800 | 32450 | 32350 | 32450 | 32350 | 1212 |
| 301 | 20231027 | 143300 | 5682903100 | 32350 | 32450 | 32450 | 32350 | 627 |
| 302 | 20231027 | 143200 | 5662589100 | 32500 | 32450 | 32550 | 32450 | 732 |
| 303 | 20231027 | 143100 | 5638797950 | 32450 | 32500 | 32500 | 32450 | 50 |
| 304 | 20231027 | 143000 | 5637175250 | 32500 | 32450 | 32500 | 32450 | 170 |
| 305 | 20231027 | 142900 | 5631657700 | 32450 | 32400 | 32450 | 32400 | 202 |
| 306 | 20231027 | 142800 | 5625106400 | 32450 | 32300 | 32450 | 32300 | 474 |
| 307 | 20231027 | 142700 | 5609768100 | 32300 | 32300 | 32300 | 32250 | 246 |
| 308 | 20231027 | 142600 | 5601824050 | 32300 | 32300 | 32300 | 32300 | 49 |
| 309 | 20231027 | 142500 | 5600241350 | 32300 | 32300 | 32300 | 32300 | 104 |
| 310 | 20231027 | 142400 | 5596882150 | 32300 | 32300 | 32300 | 32300 | 20 |
| 311 | 20231027 | 142300 | 5596236150 | 32300 | 32350 | 32350 | 32300 | 192 |
| 312 | 20231027 | 142200 | 5590029500 | 32400 | 32450 | 32450 | 32400 | 11 |
| 313 | 20231027 | 142100 | 5589672850 | 32500 | 32450 | 32500 | 32450 | 58 |
| 314 | 20231027 | 142000 | 5587790300 | 32450 | 32450 | 32450 | 32450 | 35 |
| 315 | 20231027 | 141900 | 5586654550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 316 | 20231027 | 141800 | 5586654550 | 32500 | 32450 | 32500 | 32450 | 148 |
| 317 | 20231027 | 141700 | 5581846300 | 32500 | 32350 | 32500 | 32350 | 379 |
| 318 | 20231027 | 141600 | 5569559150 | 32350 | 32450 | 32450 | 32350 | 979 |
| 319 | 20231027 | 141500 | 5537887350 | 32450 | 32400 | 32450 | 32350 | 198 |
| 320 | 20231027 | 141400 | 5531478500 | 32400 | 32300 | 32500 | 32300 | 520 |
| 321 | 20231027 | 141300 | 5514658100 | 32300 | 32350 | 32350 | 32250 | 294 |
| 322 | 20231027 | 141200 | 5505164150 | 32350 | 32350 | 32350 | 32300 | 292 |
| 323 | 20231027 | 141100 | 5495731300 | 32350 | 32350 | 32350 | 32350 | 47 |
| 324 | 20231027 | 141000 | 5494210850 | 32350 | 32350 | 32400 | 32350 | 753 |
| 325 | 20231027 | 140900 | 5469851200 | 32400 | 32450 | 32450 | 32400 | 400 |
| 326 | 20231027 | 140800 | 5456891100 | 32450 | 32450 | 32450 | 32450 | 315 |
| 327 | 20231027 | 140700 | 5446669350 | 32500 | 32500 | 32500 | 32500 | 248 |
| 328 | 20231027 | 140600 | 5438609350 | 32500 | 32500 | 32500 | 32500 | 211 |
| 329 | 20231027 | 140500 | 5431751850 | 32500 | 32550 | 32550 | 32500 | 84 |
| 330 | 20231027 | 140400 | 5429020650 | 32600 | 32600 | 32650 | 32600 | 159 |
| 331 | 20231027 | 140300 | 5423836850 | 32600 | 32550 | 32600 | 32550 | 216 |
| 332 | 20231027 | 140200 | 5416802600 | 32550 | 32550 | 32550 | 32550 | 6 |
| 333 | 20231027 | 140100 | 5416607300 | 32500 | 32500 | 32500 | 32500 | 81 |
| 334 | 20231027 | 140000 | 5413974800 | 32550 | 32600 | 32600 | 32500 | 295 |
| 335 | 20231027 | 135900 | 5404370300 | 32600 | 32600 | 32600 | 32550 | 405 |
| 336 | 20231027 | 135800 | 5391173900 | 32600 | 32550 | 32650 | 32500 | 342 |
| 337 | 20231027 | 135700 | 5380029950 | 32500 | 32500 | 32550 | 32450 | 136 |
| 338 | 20231027 | 135600 | 5375610000 | 32500 | 32500 | 32500 | 32500 | 15 |
| 339 | 20231027 | 135500 | 5375122500 | 32500 | 32500 | 32500 | 32500 | 13 |
| 340 | 20231027 | 135400 | 5374700000 | 32500 | 32550 | 32550 | 32500 | 95 |
| 341 | 20231027 | 135300 | 5371612450 | 32500 | 32500 | 32500 | 32500 | 0 |
| 342 | 20231027 | 135200 | 5371612450 | 32500 | 32600 | 32600 | 32500 | 715 |
| 343 | 20231027 | 135100 | 5348328650 | 32650 | 32600 | 32650 | 32550 | 124 |
| 344 | 20231027 | 135000 | 5344286000 | 32600 | 32600 | 32650 | 32600 | 82 |
| 345 | 20231027 | 134900 | 5341611050 | 32550 | 32600 | 32600 | 32550 | 228 |
| 346 | 20231027 | 134800 | 5334178300 | 32550 | 32600 | 32650 | 32550 | 119 |
| 347 | 20231027 | 134700 | 5330303300 | 32600 | 32600 | 32600 | 32600 | 39 |
| 348 | 20231027 | 134600 | 5329031900 | 32650 | 32550 | 32650 | 32550 | 111 |
| 349 | 20231027 | 134500 | 5325408700 | 32550 | 32700 | 32700 | 32550 | 93 |
| 350 | 20231027 | 134400 | 5322375100 | 32700 | 32700 | 32750 | 32600 | 91 |
| 351 | 20231027 | 134300 | 5319398150 | 32650 | 32600 | 32700 | 32550 | 283 |
| 352 | 20231027 | 134200 | 5310168900 | 32550 | 32600 | 32600 | 32550 | 21 |
| 353 | 20231027 | 134100 | 5309484600 | 32600 | 32600 | 32600 | 32600 | 54 |
| 354 | 20231027 | 134000 | 5307724200 | 32600 | 32700 | 32700 | 32600 | 200 |
| 355 | 20231027 | 133900 | 5301187300 | 32700 | 32650 | 32700 | 32650 | 177 |
| 356 | 20231027 | 133800 | 5295404500 | 32700 | 32550 | 32700 | 32550 | 1161 |
| 357 | 20231027 | 133700 | 5257497050 | 32550 | 32500 | 32550 | 32500 | 329 |
| 358 | 20231027 | 133600 | 5246788850 | 32500 | 32500 | 32500 | 32450 | 415 |
| 359 | 20231027 | 133500 | 5233307700 | 32550 | 32450 | 32550 | 32400 | 559 |
| 360 | 20231027 | 133400 | 5215137000 | 32450 | 32450 | 32450 | 32450 | 3 |
| 361 | 20231027 | 133300 | 5215039650 | 32450 | 32400 | 32450 | 32400 | 184 |
| 362 | 20231027 | 133200 | 5209073400 | 32400 | 32350 | 32400 | 32350 | 11 |
| 363 | 20231027 | 133100 | 5208717050 | 32400 | 32350 | 32400 | 32300 | 530 |
| 364 | 20231027 | 133000 | 5191578200 | 32400 | 32250 | 32400 | 32200 | 630 |
| 365 | 20231027 | 132900 | 5171257100 | 32200 | 32200 | 32250 | 32200 | 21 |
| 366 | 20231027 | 132800 | 5170580150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 367 | 20231027 | 132700 | 5170580150 | 32250 | 32250 | 32250 | 32200 | 858 |
| 368 | 20231027 | 132600 | 5142914800 | 32250 | 32350 | 32350 | 32250 | 172 |
| 369 | 20231027 | 132500 | 5137355150 | 32350 | 32350 | 32400 | 32300 | 249 |
| 370 | 20231027 | 132400 | 5129297450 | 32350 | 32300 | 32350 | 32300 | 23 |
| 371 | 20231027 | 132300 | 5128553700 | 32300 | 32300 | 32300 | 32300 | 42 |
| 372 | 20231027 | 132200 | 5127197100 | 32300 | 32300 | 32300 | 32300 | 10 |
| 373 | 20231027 | 132100 | 5126874100 | 32300 | 32200 | 32300 | 32150 | 730 |
| 374 | 20231027 | 132000 | 5103353750 | 32200 | 32250 | 32250 | 32200 | 67 |
| 375 | 20231027 | 131900 | 5101194450 | 32250 | 32250 | 32300 | 32250 | 361 |
| 376 | 20231027 | 131800 | 5089539000 | 32350 | 32150 | 32350 | 32100 | 452 |
| 377 | 20231027 | 131700 | 5074993650 | 32150 | 32200 | 32250 | 32100 | 1454 |
| 378 | 20231027 | 131600 | 5028224800 | 32250 | 32250 | 32300 | 32200 | 273 |
| 379 | 20231027 | 131500 | 5019414700 | 32300 | 32350 | 32350 | 32200 | 882 |
| 380 | 20231027 | 131400 | 4990952600 | 32300 | 32400 | 32450 | 32300 | 662 |
| 381 | 20231027 | 131300 | 4969519150 | 32400 | 32600 | 32600 | 32350 | 5441 |
| 382 | 20231027 | 131200 | 4792627150 | 32650 | 32650 | 32650 | 32650 | 41 |
| 383 | 20231027 | 131100 | 4791288500 | 32650 | 32650 | 32650 | 32650 | 121 |
| 384 | 20231027 | 131000 | 4787337850 | 32650 | 32650 | 32650 | 32650 | 25 |
| 385 | 20231027 | 130900 | 4786521600 | 32650 | 32650 | 32700 | 32600 | 131 |
| 386 | 20231027 | 130800 | 4782247600 | 32650 | 32650 | 32650 | 32650 | 531 |
| 387 | 20231027 | 130700 | 4764910450 | 32650 | 32750 | 32750 | 32650 | 516 |
| 388 | 20231027 | 130600 | 4748041750 | 32750 | 32650 | 32750 | 32650 | 366 |
| 389 | 20231027 | 130500 | 4736073250 | 32650 | 32650 | 32650 | 32650 | 67 |
| 390 | 20231027 | 130400 | 4733885700 | 32700 | 32700 | 32700 | 32650 | 163 |
| 391 | 20231027 | 130300 | 4728555650 | 32700 | 32650 | 32700 | 32650 | 347 |
| 392 | 20231027 | 130200 | 4717225100 | 32650 | 32650 | 32650 | 32650 | 168 |
| 393 | 20231027 | 130100 | 4711739900 | 32600 | 32700 | 32750 | 32600 | 34 |
| 394 | 20231027 | 130000 | 4710629900 | 32750 | 32700 | 32750 | 32700 | 56 |
| 395 | 20231027 | 125900 | 4708798200 | 32750 | 32600 | 32750 | 32600 | 308 |
| 396 | 20231027 | 125800 | 4698739300 | 32650 | 32600 | 32650 | 32600 | 36 |
| 397 | 20231027 | 125700 | 4697565650 | 32650 | 32500 | 32650 | 32500 | 509 |
| 398 | 20231027 | 125600 | 4680998300 | 32450 | 32600 | 32600 | 32450 | 2383 |
| 399 | 20231027 | 125500 | 4603455200 | 32600 | 32550 | 32600 | 32550 | 89 |
| 400 | 20231027 | 125400 | 4600554350 | 32600 | 32550 | 32600 | 32550 | 416 |
| 401 | 20231027 | 125300 | 4586995100 | 32550 | 32550 | 32550 | 32550 | 25 |
| 402 | 20231027 | 125200 | 4586181350 | 32550 | 32550 | 32650 | 32500 | 4653 |
| 403 | 20231027 | 125100 | 4434878500 | 32500 | 32650 | 32650 | 32500 | 2178 |
| 404 | 20231027 | 125000 | 4363933350 | 32600 | 32650 | 32650 | 32600 | 579 |
| 405 | 20231027 | 124900 | 4345029950 | 32650 | 32650 | 32650 | 32650 | 71 |
| 406 | 20231027 | 124800 | 4342711800 | 32650 | 32650 | 32700 | 32650 | 34 |
| 407 | 20231027 | 124700 | 4341600550 | 32700 | 32750 | 32750 | 32650 | 995 |
| 408 | 20231027 | 124600 | 4309049550 | 32750 | 32800 | 32800 | 32750 | 609 |
| 409 | 20231027 | 124500 | 4289084850 | 32800 | 32850 | 32900 | 32750 | 496 |
| 410 | 20231027 | 124400 | 4272811500 | 32850 | 32800 | 32900 | 32800 | 524 |
| 411 | 20231027 | 124300 | 4255604850 | 32800 | 32900 | 32950 | 32800 | 2912 |
| 412 | 20231027 | 124200 | 4159997300 | 32900 | 32900 | 32950 | 32900 | 212 |
| 413 | 20231027 | 124100 | 4153021950 | 32950 | 32900 | 32950 | 32900 | 457 |
| 414 | 20231027 | 124000 | 4137986500 | 32950 | 32950 | 32950 | 32900 | 463 |
| 415 | 20231027 | 123900 | 4122737850 | 33000 | 33000 | 33000 | 32950 | 90 |
| 416 | 20231027 | 123800 | 4119770850 | 33000 | 33000 | 33000 | 33000 | 120 |
| 417 | 20231027 | 123700 | 4115810850 | 33000 | 33000 | 33000 | 33000 | 188 |
| 418 | 20231027 | 123600 | 4109606850 | 33050 | 33000 | 33050 | 33000 | 227 |
| 419 | 20231027 | 123500 | 4102105600 | 33000 | 33000 | 33050 | 33000 | 108 |
| 420 | 20231027 | 123400 | 4098540500 | 33000 | 33050 | 33100 | 33000 | 180 |
| 421 | 20231027 | 123300 | 4092597900 | 33050 | 33100 | 33100 | 33050 | 407 |
| 422 | 20231027 | 123200 | 4079146400 | 33100 | 33100 | 33100 | 33100 | 5 |
| 423 | 20231027 | 123100 | 4078980900 | 33100 | 33150 | 33150 | 33100 | 72 |
| 424 | 20231027 | 123000 | 4076594650 | 33200 | 33150 | 33200 | 33150 | 418 |
| 425 | 20231027 | 122900 | 4062725100 | 33150 | 33150 | 33150 | 33150 | 38 |
| 426 | 20231027 | 122800 | 4061465400 | 33200 | 33200 | 33200 | 33200 | 72 |
| 427 | 20231027 | 122700 | 4059075000 | 33200 | 33200 | 33200 | 33200 | 188 |
| 428 | 20231027 | 122600 | 4052833400 | 33200 | 33150 | 33200 | 33150 | 207 |
| 429 | 20231027 | 122500 | 4045966550 | 33150 | 33150 | 33150 | 33150 | 10 |
| 430 | 20231027 | 122400 | 4045635050 | 33200 | 33200 | 33200 | 33100 | 108 |
| 431 | 20231027 | 122300 | 4042054700 | 33200 | 33200 | 33200 | 33200 | 192 |
| 432 | 20231027 | 122200 | 4035680300 | 33250 | 33150 | 33250 | 33100 | 301 |
| 433 | 20231027 | 122100 | 4025694950 | 33150 | 33000 | 33150 | 33000 | 519 |
| 434 | 20231027 | 122000 | 4008541000 | 33000 | 33000 | 33000 | 33000 | 384 |
| 435 | 20231027 | 121900 | 3995869000 | 33000 | 32950 | 33000 | 32950 | 332 |
| 436 | 20231027 | 121800 | 3984918000 | 32950 | 33000 | 33050 | 32900 | 2235 |
| 437 | 20231027 | 121700 | 3911204750 | 33000 | 33000 | 33050 | 33000 | 168 |
| 438 | 20231027 | 121600 | 3905660250 | 33050 | 33050 | 33050 | 33000 | 1604 |
| 439 | 20231027 | 121500 | 3852718200 | 33100 | 33100 | 33100 | 33100 | 16 |
| 440 | 20231027 | 121400 | 3852188600 | 33100 | 33100 | 33100 | 33050 | 118 |
| 441 | 20231027 | 121300 | 3848288050 | 33100 | 33100 | 33100 | 33100 | 55 |
| 442 | 20231027 | 121200 | 3846467550 | 33100 | 33100 | 33100 | 33050 | 1079 |
| 443 | 20231027 | 121100 | 3810797500 | 33050 | 33150 | 33150 | 33050 | 1157 |
| 444 | 20231027 | 121000 | 3772469600 | 33150 | 33200 | 33200 | 33150 | 575 |
| 445 | 20231027 | 120900 | 3753381500 | 33250 | 33200 | 33250 | 33200 | 63 |
| 446 | 20231027 | 120800 | 3751288250 | 33200 | 33250 | 33250 | 33200 | 108 |
| 447 | 20231027 | 120700 | 3747702500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 448 | 20231027 | 120600 | 3747702500 | 33250 | 33250 | 33250 | 33250 | 192 |
| 449 | 20231027 | 120500 | 3741318500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 450 | 20231027 | 120400 | 3741318500 | 33250 | 33250 | 33250 | 33250 | 1 |
| 451 | 20231027 | 120300 | 3741285250 | 33300 | 33300 | 33300 | 33200 | 479 |
| 452 | 20231027 | 120200 | 3725352700 | 33250 | 33250 | 33350 | 33250 | 671 |
| 453 | 20231027 | 120100 | 3703041850 | 33200 | 33200 | 33200 | 33200 | 3 |
| 454 | 20231027 | 120000 | 3702942250 | 33250 | 33200 | 33250 | 33200 | 27 |
| 455 | 20231027 | 115900 | 3702045250 | 33250 | 33250 | 33250 | 33200 | 198 |
| 456 | 20231027 | 115800 | 3695469200 | 33250 | 33300 | 33300 | 33150 | 1510 |
| 457 | 20231027 | 115700 | 3645307250 | 33350 | 33350 | 33350 | 33350 | 43 |
| 458 | 20231027 | 115600 | 3643873200 | 33350 | 33350 | 33350 | 33350 | 0 |
| 459 | 20231027 | 115500 | 3643873200 | 33350 | 33350 | 33400 | 33350 | 204 |
| 460 | 20231027 | 115400 | 3637069550 | 33350 | 33400 | 33400 | 33350 | 74 |
| 461 | 20231027 | 115300 | 3634598200 | 33350 | 33350 | 33350 | 33350 | 104 |
| 462 | 20231027 | 115200 | 3631129800 | 33350 | 33350 | 33350 | 33350 | 0 |
| 463 | 20231027 | 115100 | 3631129800 | 33350 | 33350 | 33400 | 33350 | 186 |
| 464 | 20231027 | 115000 | 3624926100 | 33350 | 33350 | 33350 | 33350 | 439 |
| 465 | 20231027 | 114900 | 3610285450 | 33350 | 33350 | 33400 | 33350 | 309 |
| 466 | 20231027 | 114800 | 3599979150 | 33350 | 33400 | 33400 | 33350 | 106 |
| 467 | 20231027 | 114700 | 3596440250 | 33350 | 33350 | 33350 | 33350 | 130 |
| 468 | 20231027 | 114600 | 3592104750 | 33350 | 33350 | 33400 | 33350 | 512 |
| 469 | 20231027 | 114500 | 3575004550 | 33400 | 33400 | 33450 | 33400 | 248 |
| 470 | 20231027 | 114400 | 3566720750 | 33400 | 33400 | 33400 | 33400 | 105 |
| 471 | 20231027 | 114300 | 3563213750 | 33450 | 33400 | 33450 | 33400 | 48 |
| 472 | 20231027 | 114200 | 3561610050 | 33400 | 33400 | 33450 | 33400 | 119 |
| 473 | 20231027 | 114100 | 3557635300 | 33450 | 33400 | 33450 | 33400 | 587 |
| 474 | 20231027 | 114000 | 3538027500 | 33450 | 33450 | 33450 | 33400 | 214 |
| 475 | 20231027 | 113900 | 3530876150 | 33400 | 33450 | 33450 | 33400 | 920 |
| 476 | 20231027 | 113800 | 3500102600 | 33450 | 33450 | 33450 | 33450 | 98 |
| 477 | 20231027 | 113700 | 3496824500 | 33450 | 33400 | 33450 | 33400 | 474 |
| 478 | 20231027 | 113600 | 3480986750 | 33400 | 33400 | 33400 | 33400 | 355 |
| 479 | 20231027 | 113500 | 3469129750 | 33400 | 33400 | 33450 | 33350 | 262 |
| 480 | 20231027 | 113400 | 3460373000 | 33400 | 33450 | 33450 | 33400 | 359 |
| 481 | 20231027 | 113300 | 3448380150 | 33450 | 33400 | 33450 | 33400 | 651 |
| 482 | 20231027 | 113200 | 3426635900 | 33400 | 33350 | 33400 | 33350 | 91 |
| 483 | 20231027 | 113100 | 3423596550 | 33400 | 33400 | 33400 | 33400 | 586 |
| 484 | 20231027 | 113000 | 3404024150 | 33400 | 33350 | 33400 | 33350 | 611 |
| 485 | 20231027 | 112900 | 3383621900 | 33350 | 33350 | 33350 | 33350 | 163 |
| 486 | 20231027 | 112800 | 3378185850 | 33350 | 33450 | 33450 | 33350 | 312 |
| 487 | 20231027 | 112700 | 3367769450 | 33400 | 33400 | 33450 | 33400 | 209 |
| 488 | 20231027 | 112600 | 3360787100 | 33350 | 33400 | 33400 | 33350 | 978 |
| 489 | 20231027 | 112500 | 3328122300 | 33300 | 33350 | 33400 | 33300 | 174 |
| 490 | 20231027 | 112400 | 3322324500 | 33400 | 33400 | 33400 | 33350 | 16 |
| 491 | 20231027 | 112300 | 3321790150 | 33400 | 33350 | 33400 | 33350 | 382 |
| 492 | 20231027 | 112200 | 3309047700 | 33350 | 33400 | 33400 | 33350 | 22 |
| 493 | 20231027 | 112100 | 3308312950 | 33350 | 33350 | 33400 | 33350 | 372 |
| 494 | 20231027 | 112000 | 3295906600 | 33350 | 33350 | 33350 | 33250 | 381 |
| 495 | 20231027 | 111900 | 3283211250 | 33350 | 33350 | 33350 | 33350 | 0 |
| 496 | 20231027 | 111800 | 3283211250 | 33350 | 33250 | 33350 | 33250 | 85 |
| 497 | 20231027 | 111700 | 3280380700 | 33250 | 33300 | 33300 | 33250 | 128 |
| 498 | 20231027 | 111600 | 3276124300 | 33300 | 33200 | 33350 | 33200 | 609 |
| 499 | 20231027 | 111500 | 3255832400 | 33200 | 33200 | 33250 | 33200 | 120 |
| 500 | 20231027 | 111400 | 3251847050 | 33200 | 33200 | 33250 | 33150 | 487 |
| 501 | 20231027 | 111300 | 3235679550 | 33200 | 33300 | 33300 | 33200 | 305 |
| 502 | 20231027 | 111200 | 3225539150 | 33350 | 33350 | 33350 | 33300 | 187 |
| 503 | 20231027 | 111100 | 3219309450 | 33400 | 33350 | 33400 | 33350 | 85 |
| 504 | 20231027 | 111000 | 3216471200 | 33400 | 33350 | 33400 | 33350 | 537 |
| 505 | 20231027 | 110900 | 3198552900 | 33450 | 33450 | 33450 | 33350 | 1615 |
| 506 | 20231027 | 110800 | 3144605250 | 33500 | 33450 | 33500 | 33450 | 123 |
| 507 | 20231027 | 110700 | 3140489650 | 33450 | 33450 | 33450 | 33400 | 1949 |
| 508 | 20231027 | 110600 | 3075297250 | 33450 | 33450 | 33450 | 33400 | 284 |
| 509 | 20231027 | 110500 | 3065802800 | 33450 | 33450 | 33450 | 33400 | 172 |
| 510 | 20231027 | 110400 | 3060055900 | 33450 | 33400 | 33450 | 33400 | 130 |
| 511 | 20231027 | 110300 | 3055712350 | 33400 | 33400 | 33400 | 33400 | 514 |
| 512 | 20231027 | 110200 | 3038544750 | 33400 | 33400 | 33400 | 33350 | 172 |
| 513 | 20231027 | 110100 | 3032807950 | 33400 | 33350 | 33400 | 33300 | 1193 |
| 514 | 20231027 | 110000 | 2993023850 | 33350 | 33350 | 33350 | 33300 | 92 |
| 515 | 20231027 | 105900 | 2989958400 | 33350 | 33350 | 33350 | 33350 | 2 |
| 516 | 20231027 | 105800 | 2989891700 | 33350 | 33350 | 33400 | 33350 | 156 |
| 517 | 20231027 | 105700 | 2984688650 | 33300 | 33350 | 33400 | 33250 | 1908 |
| 518 | 20231027 | 105600 | 2921068150 | 33350 | 33400 | 33400 | 33350 | 287 |
| 519 | 20231027 | 105500 | 2911491450 | 33400 | 33400 | 33400 | 33400 | 0 |
| 520 | 20231027 | 105400 | 2911491450 | 33400 | 33400 | 33400 | 33350 | 108 |
| 521 | 20231027 | 105300 | 2907884600 | 33400 | 33400 | 33450 | 33400 | 1547 |
| 522 | 20231027 | 105200 | 2856214550 | 33450 | 33450 | 33450 | 33400 | 239 |
| 523 | 20231027 | 105100 | 2848225750 | 33450 | 33450 | 33450 | 33450 | 196 |
| 524 | 20231027 | 105000 | 2841669550 | 33400 | 33400 | 33450 | 33350 | 1351 |
| 525 | 20231027 | 104900 | 2796559350 | 33400 | 33400 | 33400 | 33350 | 125 |
| 526 | 20231027 | 104800 | 2792384850 | 33350 | 33400 | 33400 | 33350 | 256 |
| 527 | 20231027 | 104700 | 2783835100 | 33350 | 33400 | 33400 | 33350 | 199 |
| 528 | 20231027 | 104600 | 2777190600 | 33400 | 33350 | 33400 | 33350 | 677 |
| 529 | 20231027 | 104500 | 2754608500 | 33350 | 33350 | 33350 | 33300 | 438 |
| 530 | 20231027 | 104400 | 2740001900 | 33350 | 33250 | 33350 | 33250 | 1388 |
| 531 | 20231027 | 104300 | 2693806000 | 33250 | 33250 | 33250 | 33250 | 292 |
| 532 | 20231027 | 104200 | 2684097000 | 33250 | 33200 | 33250 | 33200 | 1115 |
| 533 | 20231027 | 104100 | 2647077200 | 33250 | 33200 | 33250 | 33200 | 125 |
| 534 | 20231027 | 104000 | 2642924700 | 33250 | 33200 | 33250 | 33200 | 44 |
| 535 | 20231027 | 103900 | 2641461850 | 33250 | 33200 | 33250 | 33200 | 287 |
| 536 | 20231027 | 103800 | 2631932550 | 33200 | 33200 | 33250 | 33200 | 116 |
| 537 | 20231027 | 103700 | 2628080350 | 33250 | 33250 | 33300 | 33200 | 1323 |
| 538 | 20231027 | 103600 | 2584083600 | 33250 | 33250 | 33250 | 33200 | 524 |
| 539 | 20231027 | 103500 | 2566682850 | 33250 | 33250 | 33250 | 33200 | 175 |
| 540 | 20231027 | 103400 | 2560864450 | 33200 | 33200 | 33250 | 33150 | 2076 |
| 541 | 20231027 | 103300 | 2491935950 | 33150 | 33100 | 33150 | 33000 | 3251 |
| 542 | 20231027 | 103200 | 2384258350 | 33100 | 33100 | 33100 | 33050 | 101 |
| 543 | 20231027 | 103100 | 2380916100 | 33100 | 33100 | 33100 | 33100 | 167 |
| 544 | 20231027 | 103000 | 2375388400 | 33100 | 33050 | 33100 | 33050 | 747 |
| 545 | 20231027 | 102900 | 2350699150 | 33000 | 32950 | 33050 | 32850 | 1612 |
| 546 | 20231027 | 102800 | 2297635500 | 32900 | 32950 | 32950 | 32900 | 141 |
| 547 | 20231027 | 102700 | 2292991650 | 33000 | 33050 | 33050 | 33000 | 653 |
| 548 | 20231027 | 102600 | 2271428350 | 33000 | 33000 | 33050 | 32950 | 342 |
| 549 | 20231027 | 102500 | 2260133750 | 33000 | 33000 | 33050 | 33000 | 416 |
| 550 | 20231027 | 102400 | 2246404250 | 33000 | 33000 | 33050 | 33000 | 265 |
| 551 | 20231027 | 102300 | 2237656600 | 33000 | 33050 | 33050 | 33000 | 282 |
| 552 | 20231027 | 102200 | 2228349000 | 33050 | 33050 | 33100 | 33000 | 519 |
| 553 | 20231027 | 102100 | 2211195150 | 33100 | 33100 | 33100 | 33100 | 210 |
| 554 | 20231027 | 102000 | 2204244150 | 33100 | 33000 | 33100 | 33000 | 919 |
| 555 | 20231027 | 101900 | 2173897400 | 33000 | 33000 | 33000 | 32950 | 816 |
| 556 | 20231027 | 101800 | 2146974900 | 32950 | 32900 | 33000 | 32900 | 1373 |
| 557 | 20231027 | 101700 | 2101718650 | 32950 | 32850 | 32950 | 32850 | 1014 |
| 558 | 20231027 | 101600 | 2068354800 | 32850 | 32750 | 32900 | 32750 | 2311 |
| 559 | 20231027 | 101500 | 1992513400 | 32750 | 32750 | 32750 | 32750 | 329 |
| 560 | 20231027 | 101400 | 1981738650 | 32750 | 32800 | 32800 | 32750 | 603 |
| 561 | 20231027 | 101300 | 1961983950 | 32750 | 32700 | 32800 | 32700 | 1638 |
| 562 | 20231027 | 101200 | 1908370650 | 32700 | 32650 | 32700 | 32650 | 452 |
| 563 | 20231027 | 101100 | 1893595500 | 32650 | 32650 | 32650 | 32600 | 777 |
| 564 | 20231027 | 101000 | 1868228750 | 32650 | 32650 | 32650 | 32600 | 237 |
| 565 | 20231027 | 100900 | 1860491100 | 32600 | 32600 | 32600 | 32600 | 487 |
| 566 | 20231027 | 100800 | 1844614900 | 32550 | 32550 | 32550 | 32550 | 20 |
| 567 | 20231027 | 100700 | 1843963900 | 32550 | 32550 | 32550 | 32550 | 345 |
| 568 | 20231027 | 100600 | 1832734150 | 32550 | 32450 | 32600 | 32400 | 1595 |
| 569 | 20231027 | 100500 | 1780906600 | 32400 | 32400 | 32450 | 32400 | 112 |
| 570 | 20231027 | 100400 | 1777275450 | 32400 | 32400 | 32450 | 32400 | 122 |
| 571 | 20231027 | 100300 | 1773319800 | 32400 | 32400 | 32450 | 32400 | 105 |
| 572 | 20231027 | 100200 | 1769917150 | 32350 | 32400 | 32400 | 32350 | 712 |
| 573 | 20231027 | 100100 | 1746848550 | 32400 | 32400 | 32400 | 32400 | 424 |
| 574 | 20231027 | 100000 | 1733110950 | 32400 | 32350 | 32400 | 32350 | 58 |
| 575 | 20231027 | 095900 | 1731231800 | 32300 | 32350 | 32350 | 32300 | 106 |
| 576 | 20231027 | 095800 | 1727802800 | 32300 | 32350 | 32400 | 32300 | 106 |
| 577 | 20231027 | 095700 | 1724373700 | 32350 | 32450 | 32450 | 32350 | 468 |
| 578 | 20231027 | 095600 | 1709225500 | 32350 | 32300 | 32450 | 32300 | 189 |
| 579 | 20231027 | 095500 | 1703117000 | 32450 | 32300 | 32450 | 32300 | 253 |
| 580 | 20231027 | 095400 | 1694927100 | 32400 | 32500 | 32500 | 32250 | 694 |
| 581 | 20231027 | 095300 | 1672415950 | 32500 | 32500 | 32500 | 32500 | 320 |
| 582 | 20231027 | 095200 | 1662015950 | 32500 | 32500 | 32550 | 32500 | 89 |
| 583 | 20231027 | 095100 | 1659122000 | 32500 | 32500 | 32550 | 32500 | 613 |
| 584 | 20231027 | 095000 | 1639196050 | 32500 | 32500 | 32550 | 32500 | 56 |
| 585 | 20231027 | 094900 | 1637374250 | 32450 | 32450 | 32500 | 32450 | 208 |
| 586 | 20231027 | 094800 | 1630619400 | 32500 | 32400 | 32500 | 32350 | 421 |
| 587 | 20231027 | 094700 | 1616971300 | 32350 | 32550 | 32550 | 32350 | 359 |
| 588 | 20231027 | 094600 | 1605312200 | 32550 | 32350 | 32550 | 32350 | 2408 |
| 589 | 20231027 | 094500 | 1527198600 | 32350 | 32250 | 32350 | 32250 | 150 |
| 590 | 20231027 | 094400 | 1522354350 | 32300 | 32250 | 32400 | 32200 | 1357 |
| 591 | 20231027 | 094300 | 1478500800 | 32200 | 32250 | 32250 | 32200 | 347 |
| 592 | 20231027 | 094200 | 1467314950 | 32250 | 32350 | 32350 | 32250 | 483 |
| 593 | 20231027 | 094100 | 1451724650 | 32300 | 32300 | 32350 | 32300 | 197 |
| 594 | 20231027 | 094000 | 1445360250 | 32300 | 32250 | 32300 | 32250 | 208 |
| 595 | 20231027 | 093900 | 1438642450 | 32250 | 32250 | 32250 | 32250 | 67 |
| 596 | 20231027 | 093800 | 1436481700 | 32250 | 32250 | 32300 | 32250 | 31 |
| 597 | 20231027 | 093700 | 1435481750 | 32300 | 32250 | 32300 | 32250 | 65 |
| 598 | 20231027 | 093600 | 1433383200 | 32250 | 32250 | 32250 | 32200 | 490 |
| 599 | 20231027 | 093500 | 1417581050 | 32250 | 32350 | 32350 | 32250 | 787 |
| 600 | 20231027 | 093400 | 1392161050 | 32300 | 32400 | 32400 | 32300 | 1235 |
| 601 | 20231027 | 093300 | 1352208600 | 32400 | 32350 | 32400 | 32350 | 129 |
| 602 | 20231027 | 093200 | 1348032700 | 32400 | 32350 | 32400 | 32350 | 50 |
| 603 | 20231027 | 093100 | 1346414350 | 32350 | 32300 | 32350 | 32250 | 628 |
| 604 | 20231027 | 093000 | 1326121650 | 32250 | 32300 | 32300 | 32200 | 678 |
| 605 | 20231027 | 092900 | 1304237750 | 32250 | 32300 | 32400 | 32250 | 346 |
| 606 | 20231027 | 092800 | 1293055600 | 32200 | 32250 | 32350 | 32200 | 232 |
| 607 | 20231027 | 092700 | 1285568250 | 32250 | 32250 | 32250 | 32200 | 944 |
| 608 | 20231027 | 092600 | 1255150000 | 32250 | 32400 | 32400 | 32250 | 1208 |
| 609 | 20231027 | 092500 | 1216116600 | 32350 | 32450 | 32450 | 32350 | 842 |
| 610 | 20231027 | 092400 | 1188815150 | 32500 | 32500 | 32500 | 32450 | 79 |
| 611 | 20231027 | 092300 | 1186248050 | 32500 | 32450 | 32500 | 32450 | 381 |
| 612 | 20231027 | 092200 | 1173866450 | 32450 | 32550 | 32550 | 32450 | 151 |
| 613 | 20231027 | 092100 | 1168959000 | 32500 | 32500 | 32600 | 32450 | 258 |
| 614 | 20231027 | 092000 | 1160569250 | 32500 | 32450 | 32500 | 32450 | 207 |
| 615 | 20231027 | 091900 | 1153843900 | 32450 | 32450 | 32500 | 32450 | 195 |
| 616 | 20231027 | 091800 | 1147506850 | 32400 | 32550 | 32600 | 32400 | 1459 |
| 617 | 20231027 | 091700 | 1100120700 | 32600 | 32650 | 32700 | 32550 | 166 |
| 618 | 20231027 | 091600 | 1094708500 | 32650 | 32550 | 32700 | 32550 | 1529 |
| 619 | 20231027 | 091500 | 1044835450 | 32550 | 32450 | 32600 | 32400 | 1279 |
| 620 | 20231027 | 091400 | 1003260250 | 32450 | 32500 | 32650 | 32450 | 617 |
| 621 | 20231027 | 091300 | 983177950 | 32550 | 32700 | 32750 | 32500 | 2856 |
| 622 | 20231027 | 091200 | 889972450 | 32750 | 32650 | 32750 | 32650 | 1446 |
| 623 | 20231027 | 091100 | 842694350 | 32650 | 32600 | 32700 | 32600 | 1992 |
| 624 | 20231027 | 091000 | 777676650 | 32600 | 32650 | 32650 | 32600 | 708 |
| 625 | 20231027 | 090900 | 754594150 | 32600 | 32650 | 32700 | 32600 | 743 |
| 626 | 20231027 | 090800 | 730351500 | 32650 | 32550 | 32650 | 32550 | 1652 |
| 627 | 20231027 | 090700 | 676475550 | 32550 | 32450 | 32600 | 32450 | 1746 |
| 628 | 20231027 | 090600 | 619659300 | 32500 | 32400 | 32500 | 32400 | 2905 |
| 629 | 20231027 | 090500 | 525353450 | 32400 | 32400 | 32500 | 32400 | 916 |
| 630 | 20231027 | 090400 | 495635550 | 32400 | 32400 | 32450 | 32350 | 1635 |
| 631 | 20231027 | 090300 | 442636650 | 32400 | 32500 | 32500 | 32400 | 1820 |
| 632 | 20231027 | 090200 | 383609900 | 32450 | 32400 | 32450 | 32300 | 1049 |
| 633 | 20231027 | 090100 | 349632050 | 32450 | 32300 | 32550 | 32250 | 4707 |
| 634 | 20231027 | 090000 | 196980450 | 32400 | 31900 | 32400 | 31900 | 5915 |