32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 191400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 2865 |
| 3 | 20231026 | 191300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20231026 | 191200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20231026 | 191100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20231026 | 191000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20231026 | 190900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20231026 | 190800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20231026 | 190700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20231026 | 190600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20231026 | 190500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20231026 | 190400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20231026 | 190300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20231026 | 190200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20231026 | 190100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20231026 | 190000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20231026 | 185900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20231026 | 185800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20231026 | 185700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20231026 | 185600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20231026 | 185500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20231026 | 185400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20231026 | 185300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20231026 | 185200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20231026 | 185100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20231026 | 185000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20231026 | 184900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20231026 | 184800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20231026 | 184700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20231026 | 184600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20231026 | 184500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20231026 | 184400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 2865 |
| 33 | 20231026 | 184300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20231026 | 184200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20231026 | 184100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20231026 | 184000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20231026 | 183900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20231026 | 183800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20231026 | 183700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20231026 | 183600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20231026 | 183500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20231026 | 183400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20231026 | 183300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20231026 | 183200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20231026 | 183100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20231026 | 183000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20231026 | 182900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20231026 | 182800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20231026 | 182700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20231026 | 182600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20231026 | 182500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20231026 | 182400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20231026 | 182300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20231026 | 182200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20231026 | 182100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20231026 | 182000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20231026 | 181900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20231026 | 181800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20231026 | 181700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20231026 | 181600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20231026 | 181500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20231026 | 181400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 2865 |
| 63 | 20231026 | 181300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20231026 | 181200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20231026 | 181100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20231026 | 181000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20231026 | 180900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20231026 | 180800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20231026 | 180700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20231026 | 180600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20231026 | 180500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20231026 | 180400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20231026 | 180300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20231026 | 180200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20231026 | 180100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20231026 | 180000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20231026 | 175900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20231026 | 175800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20231026 | 175700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20231026 | 175600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20231026 | 175500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20231026 | 175400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20231026 | 175300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20231026 | 175200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20231026 | 175100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20231026 | 175000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20231026 | 174900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20231026 | 174800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20231026 | 174700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20231026 | 174600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20231026 | 174500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20231026 | 174400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 2865 |
| 93 | 20231026 | 174300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20231026 | 174200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20231026 | 174100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20231026 | 174000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20231026 | 173900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20231026 | 173800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20231026 | 173700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20231026 | 173600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20231026 | 173500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20231026 | 173400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20231026 | 173300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20231026 | 173200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20231026 | 173100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20231026 | 173000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20231026 | 172900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20231026 | 172800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20231026 | 172700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20231026 | 172600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20231026 | 172500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20231026 | 172400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20231026 | 172300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20231026 | 172200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20231026 | 172100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20231026 | 172000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20231026 | 171900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20231026 | 171800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20231026 | 171700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20231026 | 171600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20231026 | 171500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20231026 | 171400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 2865 |
| 123 | 20231026 | 171300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20231026 | 171200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20231026 | 171100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20231026 | 171000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20231026 | 170900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20231026 | 170800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20231026 | 170700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20231026 | 170600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20231026 | 170500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20231026 | 170400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20231026 | 170300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20231026 | 170200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20231026 | 170100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20231026 | 170000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20231026 | 165900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20231026 | 165800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20231026 | 165700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20231026 | 165600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20231026 | 165500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20231026 | 165400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20231026 | 165300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20231026 | 165200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20231026 | 165100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20231026 | 165000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20231026 | 164900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20231026 | 164800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20231026 | 164700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20231026 | 164600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20231026 | 164500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20231026 | 164400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 2865 |
| 153 | 20231026 | 164300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20231026 | 164200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20231026 | 164100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20231026 | 164000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20231026 | 163900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20231026 | 163800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20231026 | 163700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20231026 | 163600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20231026 | 163500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20231026 | 163400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20231026 | 163300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20231026 | 163200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20231026 | 163100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20231026 | 163000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20231026 | 162900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20231026 | 162800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20231026 | 162700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20231026 | 162600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20231026 | 162500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20231026 | 162400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20231026 | 162300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20231026 | 162200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20231026 | 162100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20231026 | 162000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20231026 | 161900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20231026 | 161800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20231026 | 161700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20231026 | 161600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20231026 | 161500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20231026 | 161400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 2865 |
| 183 | 20231026 | 161300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20231026 | 161200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20231026 | 161100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20231026 | 161000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20231026 | 160900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20231026 | 160800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20231026 | 160700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20231026 | 160600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20231026 | 160500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20231026 | 160400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20231026 | 160300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20231026 | 160200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20231026 | 160100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20231026 | 160000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20231026 | 155900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20231026 | 155800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20231026 | 155700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20231026 | 155600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20231026 | 155500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20231026 | 155400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20231026 | 155300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20231026 | 155200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20231026 | 155100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20231026 | 155000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20231026 | 154900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20231026 | 154800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20231026 | 154700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20231026 | 154600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20231026 | 154500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20231026 | 154400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 2865 |
| 213 | 20231026 | 154300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20231026 | 154200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20231026 | 154100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20231026 | 154000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20231026 | 153900 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20231026 | 153800 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20231026 | 153700 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20231026 | 153600 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20231026 | 153500 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20231026 | 153400 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20231026 | 153300 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20231026 | 153200 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20231026 | 153100 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20231026 | 153000 | 4246183050 | 43700 | 43700 | 43700 | 43700 | 2865 |
| 227 | 20231026 | 152900 | 4120982550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20231026 | 152800 | 4120982550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20231026 | 152700 | 4120982550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20231026 | 152600 | 4120982550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20231026 | 152500 | 4120982550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20231026 | 152400 | 4120982550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20231026 | 152300 | 4120982550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20231026 | 152200 | 4120982550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20231026 | 152100 | 4120982550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20231026 | 152000 | 4120982550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20231026 | 151900 | 4120982550 | 43650 | 43600 | 43700 | 43600 | 202 |
| 238 | 20231026 | 151800 | 4112165250 | 43650 | 43650 | 43700 | 43600 | 434 |
| 239 | 20231026 | 151700 | 4093223450 | 43700 | 43650 | 43700 | 43600 | 210 |
| 240 | 20231026 | 151600 | 4084054400 | 43700 | 43700 | 43700 | 43650 | 36 |
| 241 | 20231026 | 151500 | 4082481400 | 43650 | 43650 | 43700 | 43650 | 175 |
| 242 | 20231026 | 151400 | 4074840350 | 43650 | 43650 | 43650 | 43650 | 19 |
| 243 | 20231026 | 151300 | 4074011000 | 43650 | 43650 | 43700 | 43650 | 81 |
| 244 | 20231026 | 151200 | 4070474300 | 43650 | 43700 | 43700 | 43600 | 73 |
| 245 | 20231026 | 151100 | 4067287000 | 43600 | 43650 | 43700 | 43600 | 190 |
| 246 | 20231026 | 151000 | 4058991850 | 43700 | 43600 | 43700 | 43600 | 122 |
| 247 | 20231026 | 150900 | 4053666800 | 43600 | 43650 | 43700 | 43600 | 26 |
| 248 | 20231026 | 150800 | 4052532950 | 43650 | 43650 | 43650 | 43650 | 53 |
| 249 | 20231026 | 150700 | 4050219500 | 43650 | 43650 | 43700 | 43650 | 328 |
| 250 | 20231026 | 150600 | 4035900900 | 43650 | 43650 | 43700 | 43650 | 136 |
| 251 | 20231026 | 150500 | 4029963450 | 43650 | 43650 | 43650 | 43650 | 51 |
| 252 | 20231026 | 150400 | 4027737300 | 43650 | 43650 | 43700 | 43650 | 70 |
| 253 | 20231026 | 150300 | 4024681500 | 43700 | 43700 | 43700 | 43700 | 19 |
| 254 | 20231026 | 150200 | 4023851200 | 43750 | 43700 | 43750 | 43650 | 143 |
| 255 | 20231026 | 150100 | 4017602050 | 43750 | 43750 | 43750 | 43750 | 235 |
| 256 | 20231026 | 150000 | 4007320800 | 43750 | 43750 | 43800 | 43750 | 74 |
| 257 | 20231026 | 145900 | 4004082300 | 43750 | 43800 | 43800 | 43750 | 89 |
| 258 | 20231026 | 145800 | 4000187650 | 43750 | 43800 | 43800 | 43750 | 43 |
| 259 | 20231026 | 145700 | 3998304850 | 43800 | 43800 | 43850 | 43800 | 240 |
| 260 | 20231026 | 145600 | 3987791950 | 43800 | 43800 | 43850 | 43800 | 149 |
| 261 | 20231026 | 145500 | 3981261850 | 43850 | 43800 | 43850 | 43800 | 20 |
| 262 | 20231026 | 145400 | 3980385050 | 43850 | 43800 | 43850 | 43800 | 23 |
| 263 | 20231026 | 145300 | 3979376650 | 43850 | 43850 | 43900 | 43850 | 400 |
| 264 | 20231026 | 145200 | 3961834950 | 43900 | 43900 | 43900 | 43850 | 91 |
| 265 | 20231026 | 145100 | 3957842200 | 43850 | 43850 | 43900 | 43850 | 131 |
| 266 | 20231026 | 145000 | 3952095100 | 43850 | 43850 | 43900 | 43850 | 163 |
| 267 | 20231026 | 144900 | 3944940900 | 43900 | 43900 | 43900 | 43900 | 84 |
| 268 | 20231026 | 144800 | 3941253300 | 43900 | 43850 | 43900 | 43850 | 147 |
| 269 | 20231026 | 144700 | 3934801100 | 43900 | 43850 | 43900 | 43850 | 97 |
| 270 | 20231026 | 144600 | 3930546650 | 43900 | 43900 | 43900 | 43800 | 87 |
| 271 | 20231026 | 144500 | 3926730300 | 43900 | 43800 | 43900 | 43800 | 230 |
| 272 | 20231026 | 144400 | 3916652000 | 43800 | 43800 | 43800 | 43750 | 88 |
| 273 | 20231026 | 144300 | 3912797800 | 43800 | 43800 | 43800 | 43750 | 314 |
| 274 | 20231026 | 144200 | 3899044650 | 43800 | 43800 | 43800 | 43750 | 52 |
| 275 | 20231026 | 144100 | 3896767100 | 43750 | 43800 | 43800 | 43750 | 26 |
| 276 | 20231026 | 144000 | 3895629000 | 43800 | 43750 | 43800 | 43750 | 26 |
| 277 | 20231026 | 143900 | 3894490250 | 43750 | 43800 | 43800 | 43750 | 33 |
| 278 | 20231026 | 143800 | 3893044900 | 43750 | 43750 | 43750 | 43750 | 24 |
| 279 | 20231026 | 143700 | 3891994900 | 43750 | 43800 | 43800 | 43750 | 59 |
| 280 | 20231026 | 143600 | 3889411050 | 43800 | 43800 | 43800 | 43750 | 319 |
| 281 | 20231026 | 143500 | 3875439050 | 43750 | 43750 | 43750 | 43750 | 69 |
| 282 | 20231026 | 143400 | 3872420300 | 43750 | 43800 | 43800 | 43750 | 13 |
| 283 | 20231026 | 143300 | 3871851450 | 43750 | 43750 | 43800 | 43750 | 9 |
| 284 | 20231026 | 143200 | 3871457650 | 43750 | 43800 | 43800 | 43750 | 33 |
| 285 | 20231026 | 143100 | 3870013550 | 43750 | 43750 | 43800 | 43750 | 188 |
| 286 | 20231026 | 143000 | 3861787600 | 43750 | 43800 | 43800 | 43750 | 49 |
| 287 | 20231026 | 142900 | 3859642350 | 43800 | 43750 | 43800 | 43750 | 16 |
| 288 | 20231026 | 142800 | 3858941650 | 43750 | 43750 | 43800 | 43750 | 25 |
| 289 | 20231026 | 142700 | 3857846800 | 43750 | 43800 | 43800 | 43750 | 18 |
| 290 | 20231026 | 142600 | 3857058450 | 43800 | 43800 | 43800 | 43800 | 21 |
| 291 | 20231026 | 142500 | 3856138650 | 43750 | 43750 | 43800 | 43750 | 72 |
| 292 | 20231026 | 142400 | 3852987550 | 43800 | 43750 | 43800 | 43750 | 19 |
| 293 | 20231026 | 142300 | 3852155600 | 43800 | 43750 | 43800 | 43750 | 41 |
| 294 | 20231026 | 142200 | 3850360800 | 43800 | 43700 | 43800 | 43700 | 449 |
| 295 | 20231026 | 142100 | 3830718400 | 43700 | 43700 | 43750 | 43700 | 262 |
| 296 | 20231026 | 142000 | 3819267950 | 43700 | 43750 | 43750 | 43700 | 2 |
| 297 | 20231026 | 141900 | 3819180500 | 43750 | 43700 | 43750 | 43700 | 39 |
| 298 | 20231026 | 141800 | 3817474350 | 43750 | 43700 | 43750 | 43700 | 59 |
| 299 | 20231026 | 141700 | 3814896000 | 43750 | 43750 | 43750 | 43700 | 185 |
| 300 | 20231026 | 141600 | 3806807800 | 43750 | 43700 | 43750 | 43700 | 442 |
| 301 | 20231026 | 141500 | 3787491050 | 43650 | 43700 | 43700 | 43650 | 35 |
| 302 | 20231026 | 141400 | 3785961800 | 43700 | 43700 | 43700 | 43700 | 37 |
| 303 | 20231026 | 141300 | 3784344900 | 43650 | 43700 | 43700 | 43650 | 82 |
| 304 | 20231026 | 141200 | 3780761550 | 43700 | 43650 | 43700 | 43650 | 50 |
| 305 | 20231026 | 141100 | 3778576600 | 43650 | 43700 | 43700 | 43650 | 5 |
| 306 | 20231026 | 141000 | 3778358250 | 43700 | 43700 | 43700 | 43650 | 71 |
| 307 | 20231026 | 140900 | 3775255650 | 43700 | 43700 | 43700 | 43700 | 21 |
| 308 | 20231026 | 140800 | 3774337950 | 43650 | 43700 | 43700 | 43650 | 27 |
| 309 | 20231026 | 140700 | 3773158250 | 43700 | 43650 | 43700 | 43650 | 67 |
| 310 | 20231026 | 140600 | 3770230450 | 43700 | 43700 | 43700 | 43700 | 94 |
| 311 | 20231026 | 140500 | 3766122650 | 43650 | 43650 | 43650 | 43650 | 4 |
| 312 | 20231026 | 140400 | 3765948050 | 43700 | 43650 | 43700 | 43650 | 104 |
| 313 | 20231026 | 140300 | 3761404000 | 43650 | 43650 | 43650 | 43650 | 24 |
| 314 | 20231026 | 140200 | 3760356400 | 43650 | 43650 | 43700 | 43650 | 118 |
| 315 | 20231026 | 140100 | 3755205250 | 43650 | 43700 | 43700 | 43650 | 23 |
| 316 | 20231026 | 140000 | 3754200400 | 43700 | 43650 | 43700 | 43650 | 30 |
| 317 | 20231026 | 135900 | 3752889450 | 43700 | 43650 | 43700 | 43650 | 154 |
| 318 | 20231026 | 135800 | 3746166900 | 43600 | 43500 | 43650 | 43500 | 304 |
| 319 | 20231026 | 135700 | 3732916300 | 43450 | 43550 | 43550 | 43450 | 24 |
| 320 | 20231026 | 135600 | 3731871300 | 43450 | 43500 | 43550 | 43450 | 270 |
| 321 | 20231026 | 135500 | 3720122700 | 43450 | 43450 | 43450 | 43450 | 3 |
| 322 | 20231026 | 135400 | 3719992350 | 43450 | 43450 | 43500 | 43450 | 145 |
| 323 | 20231026 | 135300 | 3713691200 | 43500 | 43450 | 43500 | 43450 | 86 |
| 324 | 20231026 | 135200 | 3709953650 | 43500 | 43450 | 43500 | 43450 | 217 |
| 325 | 20231026 | 135100 | 3700520000 | 43500 | 43450 | 43500 | 43450 | 492 |
| 326 | 20231026 | 135000 | 3679133450 | 43400 | 43500 | 43500 | 43350 | 1301 |
| 327 | 20231026 | 134900 | 3622638250 | 43500 | 43500 | 43550 | 43500 | 69 |
| 328 | 20231026 | 134800 | 3619636700 | 43500 | 43500 | 43500 | 43500 | 85 |
| 329 | 20231026 | 134700 | 3615939200 | 43500 | 43500 | 43500 | 43500 | 51 |
| 330 | 20231026 | 134600 | 3613720700 | 43500 | 43500 | 43500 | 43500 | 1 |
| 331 | 20231026 | 134500 | 3613677200 | 43500 | 43500 | 43500 | 43500 | 21 |
| 332 | 20231026 | 134400 | 3612763700 | 43500 | 43500 | 43500 | 43500 | 122 |
| 333 | 20231026 | 134300 | 3607456700 | 43500 | 43550 | 43550 | 43500 | 360 |
| 334 | 20231026 | 134200 | 3591796550 | 43500 | 43550 | 43600 | 43500 | 1119 |
| 335 | 20231026 | 134100 | 3543063650 | 43600 | 43600 | 43600 | 43550 | 24 |
| 336 | 20231026 | 134000 | 3542017350 | 43550 | 43550 | 43600 | 43550 | 20 |
| 337 | 20231026 | 133900 | 3541145650 | 43550 | 43550 | 43600 | 43550 | 21 |
| 338 | 20231026 | 133800 | 3540230350 | 43550 | 43600 | 43600 | 43550 | 35 |
| 339 | 20231026 | 133700 | 3538706050 | 43550 | 43600 | 43600 | 43550 | 20 |
| 340 | 20231026 | 133600 | 3537834150 | 43550 | 43550 | 43550 | 43550 | 100 |
| 341 | 20231026 | 133500 | 3533479150 | 43600 | 43550 | 43600 | 43550 | 18 |
| 342 | 20231026 | 133400 | 3532694550 | 43550 | 43550 | 43550 | 43550 | 17 |
| 343 | 20231026 | 133300 | 3531954200 | 43600 | 43600 | 43600 | 43600 | 4 |
| 344 | 20231026 | 133200 | 3531779800 | 43550 | 43550 | 43550 | 43550 | 18 |
| 345 | 20231026 | 133100 | 3530995900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 346 | 20231026 | 133000 | 3530995900 | 43550 | 43550 | 43600 | 43550 | 58 |
| 347 | 20231026 | 132900 | 3528469450 | 43550 | 43600 | 43600 | 43550 | 49 |
| 348 | 20231026 | 132800 | 3526335300 | 43550 | 43550 | 43550 | 43550 | 11 |
| 349 | 20231026 | 132700 | 3525856250 | 43600 | 43550 | 43600 | 43550 | 3 |
| 350 | 20231026 | 132600 | 3525725550 | 43550 | 43600 | 43600 | 43550 | 40 |
| 351 | 20231026 | 132500 | 3523983450 | 43550 | 43600 | 43600 | 43550 | 53 |
| 352 | 20231026 | 132400 | 3521672700 | 43600 | 43650 | 43650 | 43600 | 745 |
| 353 | 20231026 | 132300 | 3489173100 | 43650 | 43700 | 43700 | 43650 | 53 |
| 354 | 20231026 | 132200 | 3486858600 | 43650 | 43700 | 43700 | 43650 | 7 |
| 355 | 20231026 | 132100 | 3486552950 | 43700 | 43700 | 43700 | 43650 | 54 |
| 356 | 20231026 | 132000 | 3484193900 | 43650 | 43700 | 43700 | 43650 | 6 |
| 357 | 20231026 | 131900 | 3483931750 | 43650 | 43700 | 43700 | 43650 | 28 |
| 358 | 20231026 | 131800 | 3482709500 | 43650 | 43700 | 43700 | 43650 | 59 |
| 359 | 20231026 | 131700 | 3480131500 | 43700 | 43650 | 43700 | 43650 | 45 |
| 360 | 20231026 | 131600 | 3478165050 | 43650 | 43700 | 43700 | 43650 | 49 |
| 361 | 20231026 | 131500 | 3476024100 | 43700 | 43650 | 43700 | 43650 | 2 |
| 362 | 20231026 | 131400 | 3475936750 | 43650 | 43650 | 43650 | 43650 | 6 |
| 363 | 20231026 | 131300 | 3475674850 | 43650 | 43650 | 43700 | 43650 | 27 |
| 364 | 20231026 | 131200 | 3474495500 | 43700 | 43700 | 43700 | 43650 | 27 |
| 365 | 20231026 | 131100 | 3473315650 | 43650 | 43700 | 43700 | 43650 | 4 |
| 366 | 20231026 | 131000 | 3473140900 | 43700 | 43650 | 43700 | 43650 | 21 |
| 367 | 20231026 | 130900 | 3472223400 | 43650 | 43650 | 43650 | 43650 | 4 |
| 368 | 20231026 | 130800 | 3472048800 | 43650 | 43700 | 43700 | 43650 | 19 |
| 369 | 20231026 | 130700 | 3471218550 | 43700 | 43650 | 43700 | 43650 | 82 |
| 370 | 20231026 | 130600 | 3467637700 | 43650 | 43650 | 43700 | 43650 | 18 |
| 371 | 20231026 | 130500 | 3466851350 | 43700 | 43650 | 43700 | 43650 | 212 |
| 372 | 20231026 | 130400 | 3457596850 | 43700 | 43650 | 43700 | 43650 | 68 |
| 373 | 20231026 | 130300 | 3454627750 | 43650 | 43650 | 43650 | 43650 | 14 |
| 374 | 20231026 | 130200 | 3454016650 | 43700 | 43700 | 43700 | 43700 | 17 |
| 375 | 20231026 | 130100 | 3453273750 | 43700 | 43650 | 43700 | 43650 | 55 |
| 376 | 20231026 | 130000 | 3450871850 | 43650 | 43700 | 43700 | 43650 | 33 |
| 377 | 20231026 | 125900 | 3449430850 | 43650 | 43700 | 43700 | 43650 | 18 |
| 378 | 20231026 | 125800 | 3448644450 | 43700 | 43650 | 43700 | 43600 | 196 |
| 379 | 20231026 | 125700 | 3440088150 | 43650 | 43700 | 43700 | 43650 | 57 |
| 380 | 20231026 | 125600 | 3437600000 | 43700 | 43650 | 43700 | 43650 | 11 |
| 381 | 20231026 | 125500 | 3437119700 | 43700 | 43600 | 43700 | 43600 | 74 |
| 382 | 20231026 | 125400 | 3433888550 | 43650 | 43650 | 43650 | 43600 | 31 |
| 383 | 20231026 | 125300 | 3432535450 | 43650 | 43600 | 43650 | 43600 | 71 |
| 384 | 20231026 | 125200 | 3429436550 | 43650 | 43650 | 43650 | 43650 | 39 |
| 385 | 20231026 | 125100 | 3427734200 | 43600 | 43600 | 43650 | 43600 | 23 |
| 386 | 20231026 | 125000 | 3426730350 | 43650 | 43600 | 43650 | 43600 | 36 |
| 387 | 20231026 | 124900 | 3425159050 | 43600 | 43650 | 43650 | 43600 | 6 |
| 388 | 20231026 | 124800 | 3424897400 | 43650 | 43650 | 43650 | 43650 | 46 |
| 389 | 20231026 | 124700 | 3422889500 | 43650 | 43650 | 43650 | 43600 | 260 |
| 390 | 20231026 | 124600 | 3411540650 | 43650 | 43650 | 43700 | 43650 | 5 |
| 391 | 20231026 | 124500 | 3411322350 | 43700 | 43650 | 43700 | 43650 | 149 |
| 392 | 20231026 | 124400 | 3404817300 | 43650 | 43650 | 43700 | 43650 | 33 |
| 393 | 20231026 | 124300 | 3403376800 | 43650 | 43700 | 43700 | 43650 | 23 |
| 394 | 20231026 | 124200 | 3402371850 | 43700 | 43700 | 43700 | 43650 | 21 |
| 395 | 20231026 | 124100 | 3401454200 | 43700 | 43700 | 43750 | 43700 | 21 |
| 396 | 20231026 | 124000 | 3400535850 | 43750 | 43700 | 43750 | 43700 | 37 |
| 397 | 20231026 | 123900 | 3398917200 | 43700 | 43700 | 43750 | 43700 | 269 |
| 398 | 20231026 | 123800 | 3387161800 | 43750 | 43750 | 43750 | 43750 | 15 |
| 399 | 20231026 | 123700 | 3386505550 | 43750 | 43700 | 43750 | 43700 | 11 |
| 400 | 20231026 | 123600 | 3386024750 | 43700 | 43700 | 43700 | 43700 | 35 |
| 401 | 20231026 | 123500 | 3384495250 | 43700 | 43700 | 43700 | 43650 | 64 |
| 402 | 20231026 | 123400 | 3381698500 | 43700 | 43650 | 43700 | 43650 | 227 |
| 403 | 20231026 | 123300 | 3371778750 | 43650 | 43700 | 43750 | 43650 | 424 |
| 404 | 20231026 | 123200 | 3353240150 | 43700 | 43550 | 43700 | 43500 | 1217 |
| 405 | 20231026 | 123100 | 3300199350 | 43550 | 43550 | 43550 | 43550 | 1 |
| 406 | 20231026 | 123000 | 3300155800 | 43550 | 43550 | 43550 | 43500 | 21 |
| 407 | 20231026 | 122900 | 3299241500 | 43550 | 43500 | 43550 | 43500 | 190 |
| 408 | 20231026 | 122800 | 3290975500 | 43500 | 43500 | 43500 | 43450 | 134 |
| 409 | 20231026 | 122700 | 3285146550 | 43500 | 43400 | 43500 | 43350 | 195 |
| 410 | 20231026 | 122600 | 3276682150 | 43400 | 43350 | 43400 | 43350 | 426 |
| 411 | 20231026 | 122500 | 3258213050 | 43350 | 43350 | 43350 | 43300 | 164 |
| 412 | 20231026 | 122400 | 3251103800 | 43300 | 43300 | 43300 | 43300 | 2 |
| 413 | 20231026 | 122300 | 3251017200 | 43300 | 43350 | 43350 | 43300 | 15 |
| 414 | 20231026 | 122200 | 3250367050 | 43350 | 43300 | 43350 | 43300 | 309 |
| 415 | 20231026 | 122100 | 3236980800 | 43350 | 43350 | 43350 | 43350 | 17 |
| 416 | 20231026 | 122000 | 3236243850 | 43300 | 43300 | 43350 | 43300 | 17 |
| 417 | 20231026 | 121900 | 3235507100 | 43350 | 43300 | 43350 | 43300 | 40 |
| 418 | 20231026 | 121800 | 3233774100 | 43300 | 43350 | 43350 | 43300 | 3 |
| 419 | 20231026 | 121700 | 3233644150 | 43300 | 43350 | 43350 | 43300 | 37 |
| 420 | 20231026 | 121600 | 3232040300 | 43300 | 43350 | 43350 | 43300 | 13 |
| 421 | 20231026 | 121500 | 3231476850 | 43350 | 43300 | 43350 | 43300 | 35 |
| 422 | 20231026 | 121400 | 3229960450 | 43300 | 43300 | 43300 | 43300 | 3 |
| 423 | 20231026 | 121300 | 3229830550 | 43350 | 43350 | 43350 | 43300 | 57 |
| 424 | 20231026 | 121200 | 3227361250 | 43350 | 43350 | 43350 | 43350 | 63 |
| 425 | 20231026 | 121100 | 3224630200 | 43400 | 43350 | 43400 | 43350 | 141 |
| 426 | 20231026 | 121000 | 3218517450 | 43400 | 43350 | 43400 | 43350 | 143 |
| 427 | 20231026 | 120900 | 3212318000 | 43350 | 43350 | 43350 | 43300 | 53 |
| 428 | 20231026 | 120800 | 3210021500 | 43350 | 43350 | 43350 | 43300 | 65 |
| 429 | 20231026 | 120700 | 3207203850 | 43300 | 43350 | 43350 | 43300 | 127 |
| 430 | 20231026 | 120600 | 3201698600 | 43300 | 43300 | 43350 | 43300 | 61 |
| 431 | 20231026 | 120500 | 3199056850 | 43300 | 43350 | 43350 | 43300 | 57 |
| 432 | 20231026 | 120400 | 3196587500 | 43300 | 43350 | 43350 | 43300 | 6 |
| 433 | 20231026 | 120300 | 3196327650 | 43300 | 43300 | 43300 | 43300 | 4 |
| 434 | 20231026 | 120200 | 3196154450 | 43350 | 43350 | 43350 | 43350 | 13 |
| 435 | 20231026 | 120100 | 3195590900 | 43350 | 43350 | 43400 | 43300 | 268 |
| 436 | 20231026 | 120000 | 3183974600 | 43400 | 43400 | 43400 | 43400 | 3 |
| 437 | 20231026 | 115900 | 3183844400 | 43350 | 43350 | 43350 | 43350 | 2 |
| 438 | 20231026 | 115800 | 3183757700 | 43400 | 43400 | 43400 | 43400 | 4 |
| 439 | 20231026 | 115700 | 3183584100 | 43350 | 43400 | 43400 | 43350 | 19 |
| 440 | 20231026 | 115600 | 3182759700 | 43350 | 43350 | 43400 | 43350 | 23 |
| 441 | 20231026 | 115500 | 3181762550 | 43350 | 43300 | 43350 | 43300 | 21 |
| 442 | 20231026 | 115400 | 3180852250 | 43350 | 43350 | 43350 | 43300 | 29 |
| 443 | 20231026 | 115300 | 3179595300 | 43300 | 43350 | 43350 | 43300 | 71 |
| 444 | 20231026 | 115200 | 3176517500 | 43300 | 43300 | 43350 | 43300 | 5 |
| 445 | 20231026 | 115100 | 3176300900 | 43300 | 43450 | 43450 | 43300 | 270 |
| 446 | 20231026 | 115000 | 3164575100 | 43500 | 43500 | 43500 | 43500 | 1 |
| 447 | 20231026 | 114900 | 3164531600 | 43450 | 43500 | 43500 | 43450 | 22 |
| 448 | 20231026 | 114800 | 3163574650 | 43500 | 43450 | 43500 | 43450 | 11 |
| 449 | 20231026 | 114700 | 3163096350 | 43500 | 43500 | 43500 | 43450 | 27 |
| 450 | 20231026 | 114600 | 3161921900 | 43500 | 43500 | 43500 | 43500 | 3 |
| 451 | 20231026 | 114500 | 3161791400 | 43450 | 43450 | 43450 | 43450 | 2 |
| 452 | 20231026 | 114400 | 3161704500 | 43450 | 43450 | 43500 | 43450 | 84 |
| 453 | 20231026 | 114300 | 3158052150 | 43500 | 43450 | 43500 | 43450 | 54 |
| 454 | 20231026 | 114200 | 3155705650 | 43500 | 43500 | 43500 | 43400 | 66 |
| 455 | 20231026 | 114100 | 3152837750 | 43500 | 43300 | 43500 | 43300 | 405 |
| 456 | 20231026 | 114000 | 3135271650 | 43300 | 43300 | 43350 | 43300 | 5 |
| 457 | 20231026 | 113900 | 3135055050 | 43300 | 43300 | 43300 | 43300 | 0 |
| 458 | 20231026 | 113800 | 3135055050 | 43300 | 43300 | 43300 | 43300 | 56 |
| 459 | 20231026 | 113700 | 3132630250 | 43350 | 43350 | 43350 | 43350 | 88 |
| 460 | 20231026 | 113600 | 3128815450 | 43400 | 43350 | 43400 | 43350 | 19 |
| 461 | 20231026 | 113500 | 3127990950 | 43350 | 43350 | 43400 | 43350 | 39 |
| 462 | 20231026 | 113400 | 3126300200 | 43400 | 43450 | 43450 | 43400 | 61 |
| 463 | 20231026 | 113300 | 3123652150 | 43450 | 43450 | 43450 | 43450 | 104 |
| 464 | 20231026 | 113200 | 3119133350 | 43450 | 43450 | 43450 | 43450 | 68 |
| 465 | 20231026 | 113100 | 3116178750 | 43450 | 43450 | 43450 | 43450 | 113 |
| 466 | 20231026 | 113000 | 3111268900 | 43500 | 43500 | 43500 | 43450 | 19 |
| 467 | 20231026 | 112900 | 3110443100 | 43500 | 43500 | 43500 | 43500 | 160 |
| 468 | 20231026 | 112800 | 3103483100 | 43500 | 43500 | 43550 | 43500 | 350 |
| 469 | 20231026 | 112700 | 3088257250 | 43500 | 43500 | 43500 | 43450 | 134 |
| 470 | 20231026 | 112600 | 3082433850 | 43450 | 43400 | 43500 | 43400 | 440 |
| 471 | 20231026 | 112500 | 3063298400 | 43400 | 43400 | 43400 | 43400 | 41 |
| 472 | 20231026 | 112400 | 3061519000 | 43500 | 43300 | 43500 | 43250 | 224 |
| 473 | 20231026 | 112300 | 3051809300 | 43250 | 43250 | 43300 | 43250 | 42 |
| 474 | 20231026 | 112200 | 3049990850 | 43250 | 43300 | 43450 | 43250 | 108 |
| 475 | 20231026 | 112100 | 3045315200 | 43250 | 43400 | 43400 | 43250 | 644 |
| 476 | 20231026 | 112000 | 3017417150 | 43450 | 43400 | 43450 | 43400 | 3 |
| 477 | 20231026 | 111900 | 3017286900 | 43400 | 43400 | 43400 | 43400 | 2 |
| 478 | 20231026 | 111800 | 3017200100 | 43400 | 43450 | 43450 | 43400 | 16 |
| 479 | 20231026 | 111700 | 3016505050 | 43450 | 43450 | 43450 | 43450 | 1 |
| 480 | 20231026 | 111600 | 3016461600 | 43400 | 43400 | 43400 | 43400 | 26 |
| 481 | 20231026 | 111500 | 3015333200 | 43400 | 43450 | 43450 | 43400 | 65 |
| 482 | 20231026 | 111400 | 3012510200 | 43450 | 43400 | 43450 | 43400 | 29 |
| 483 | 20231026 | 111300 | 3011250700 | 43400 | 43400 | 43400 | 43350 | 13 |
| 484 | 20231026 | 111200 | 3010686550 | 43400 | 43400 | 43400 | 43350 | 223 |
| 485 | 20231026 | 111100 | 3001014550 | 43450 | 43450 | 43450 | 43450 | 1 |
| 486 | 20231026 | 111000 | 3000971100 | 43500 | 43400 | 43500 | 43400 | 189 |
| 487 | 20231026 | 110900 | 2992766700 | 43400 | 43350 | 43450 | 43350 | 476 |
| 488 | 20231026 | 110800 | 2972125900 | 43350 | 43300 | 43350 | 43300 | 31 |
| 489 | 20231026 | 110700 | 2970783050 | 43350 | 43400 | 43400 | 43350 | 60 |
| 490 | 20231026 | 110600 | 2968181050 | 43400 | 43450 | 43450 | 43400 | 47 |
| 491 | 20231026 | 110500 | 2966138950 | 43450 | 43450 | 43500 | 43450 | 120 |
| 492 | 20231026 | 110400 | 2960919350 | 43500 | 43550 | 43550 | 43500 | 175 |
| 493 | 20231026 | 110300 | 2953305750 | 43550 | 43550 | 43550 | 43550 | 14 |
| 494 | 20231026 | 110200 | 2952696050 | 43600 | 43650 | 43650 | 43600 | 107 |
| 495 | 20231026 | 110100 | 2948030800 | 43650 | 43650 | 43650 | 43650 | 1 |
| 496 | 20231026 | 110000 | 2947987150 | 43650 | 43650 | 43650 | 43650 | 73 |
| 497 | 20231026 | 105900 | 2944800700 | 43650 | 43750 | 43750 | 43650 | 148 |
| 498 | 20231026 | 105800 | 2938334050 | 43750 | 43700 | 43750 | 43700 | 8 |
| 499 | 20231026 | 105700 | 2937984300 | 43750 | 43750 | 43800 | 43750 | 227 |
| 500 | 20231026 | 105600 | 2928052900 | 43800 | 43800 | 43850 | 43750 | 69 |
| 501 | 20231026 | 105500 | 2925030000 | 43800 | 43800 | 43800 | 43800 | 20 |
| 502 | 20231026 | 105400 | 2924154000 | 43800 | 43800 | 43800 | 43800 | 296 |
| 503 | 20231026 | 105300 | 2911189200 | 43800 | 43900 | 43900 | 43800 | 396 |
| 504 | 20231026 | 105200 | 2893824800 | 43850 | 43900 | 43900 | 43850 | 40 |
| 505 | 20231026 | 105100 | 2892070450 | 43900 | 43900 | 43900 | 43900 | 39 |
| 506 | 20231026 | 105000 | 2890358350 | 43900 | 43900 | 43900 | 43900 | 49 |
| 507 | 20231026 | 104900 | 2888207250 | 43900 | 43900 | 43900 | 43900 | 138 |
| 508 | 20231026 | 104800 | 2882149050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 509 | 20231026 | 104700 | 2882149050 | 43900 | 43950 | 43950 | 43850 | 954 |
| 510 | 20231026 | 104600 | 2840256200 | 43950 | 44000 | 44000 | 43950 | 24 |
| 511 | 20231026 | 104500 | 2839200550 | 44000 | 44000 | 44000 | 44000 | 42 |
| 512 | 20231026 | 104400 | 2837352550 | 44000 | 44000 | 44000 | 44000 | 7 |
| 513 | 20231026 | 104300 | 2837044550 | 44000 | 43950 | 44000 | 43950 | 158 |
| 514 | 20231026 | 104200 | 2830097550 | 44000 | 44000 | 44000 | 44000 | 8 |
| 515 | 20231026 | 104100 | 2829745550 | 44000 | 43950 | 44000 | 43950 | 61 |
| 516 | 20231026 | 104000 | 2827061700 | 44000 | 44000 | 44000 | 44000 | 28 |
| 517 | 20231026 | 103900 | 2825829700 | 44000 | 44000 | 44000 | 44000 | 18 |
| 518 | 20231026 | 103800 | 2825037700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 519 | 20231026 | 103700 | 2825037700 | 44000 | 43950 | 44000 | 43950 | 35 |
| 520 | 20231026 | 103600 | 2823498100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 521 | 20231026 | 103500 | 2823498100 | 43950 | 43950 | 44000 | 43950 | 61 |
| 522 | 20231026 | 103400 | 2820815100 | 43950 | 44000 | 44000 | 43950 | 62 |
| 523 | 20231026 | 103300 | 2818089900 | 44000 | 43950 | 44000 | 43950 | 21 |
| 524 | 20231026 | 103200 | 2817166900 | 43950 | 43950 | 43950 | 43950 | 332 |
| 525 | 20231026 | 103100 | 2802575500 | 43900 | 43950 | 43950 | 43900 | 33 |
| 526 | 20231026 | 103000 | 2801125350 | 43950 | 43900 | 43950 | 43900 | 51 |
| 527 | 20231026 | 102900 | 2798886400 | 43950 | 43950 | 43950 | 43900 | 31 |
| 528 | 20231026 | 102800 | 2797524200 | 43950 | 43950 | 43950 | 43950 | 37 |
| 529 | 20231026 | 102700 | 2795898050 | 43950 | 43950 | 43950 | 43900 | 29 |
| 530 | 20231026 | 102600 | 2794623550 | 43950 | 43900 | 43950 | 43900 | 78 |
| 531 | 20231026 | 102500 | 2791197350 | 43900 | 43900 | 43900 | 43900 | 5 |
| 532 | 20231026 | 102400 | 2790977850 | 43900 | 44000 | 44000 | 43900 | 70 |
| 533 | 20231026 | 102300 | 2787902650 | 44000 | 43900 | 44000 | 43900 | 624 |
| 534 | 20231026 | 102200 | 2760464200 | 43950 | 43950 | 43950 | 43900 | 215 |
| 535 | 20231026 | 102100 | 2751016650 | 43950 | 43950 | 43950 | 43950 | 29 |
| 536 | 20231026 | 102000 | 2749742100 | 43900 | 43900 | 43950 | 43900 | 80 |
| 537 | 20231026 | 101900 | 2746229800 | 43900 | 43900 | 43950 | 43900 | 237 |
| 538 | 20231026 | 101800 | 2735823050 | 43850 | 43850 | 43850 | 43850 | 50 |
| 539 | 20231026 | 101700 | 2733630550 | 43900 | 43900 | 43900 | 43900 | 7 |
| 540 | 20231026 | 101600 | 2733323250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 541 | 20231026 | 101500 | 2733323250 | 43900 | 43850 | 43900 | 43850 | 52 |
| 542 | 20231026 | 101400 | 2731042900 | 43850 | 43950 | 43950 | 43850 | 773 |
| 543 | 20231026 | 101300 | 2697097950 | 44000 | 43950 | 44000 | 43950 | 60 |
| 544 | 20231026 | 101200 | 2694458650 | 44000 | 43950 | 44000 | 43950 | 65 |
| 545 | 20231026 | 101100 | 2691601250 | 43950 | 43850 | 44000 | 43850 | 773 |
| 546 | 20231026 | 101000 | 2657684750 | 43850 | 43850 | 43850 | 43850 | 38 |
| 547 | 20231026 | 100900 | 2656018450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 548 | 20231026 | 100800 | 2656018450 | 43850 | 43850 | 43850 | 43800 | 80 |
| 549 | 20231026 | 100700 | 2652512700 | 43850 | 43850 | 43850 | 43850 | 19 |
| 550 | 20231026 | 100600 | 2651679550 | 43800 | 43800 | 43850 | 43800 | 54 |
| 551 | 20231026 | 100500 | 2649313350 | 43850 | 43850 | 43850 | 43850 | 10 |
| 552 | 20231026 | 100400 | 2648874850 | 43800 | 43800 | 43800 | 43800 | 2 |
| 553 | 20231026 | 100300 | 2648787250 | 43800 | 43850 | 43850 | 43800 | 41 |
| 554 | 20231026 | 100200 | 2646990850 | 43850 | 43800 | 43900 | 43800 | 63 |
| 555 | 20231026 | 100100 | 2644228200 | 43800 | 43700 | 43800 | 43700 | 509 |
| 556 | 20231026 | 100000 | 2621966950 | 43700 | 43750 | 43750 | 43700 | 168 |
| 557 | 20231026 | 095900 | 2614622450 | 43700 | 43700 | 43700 | 43700 | 3 |
| 558 | 20231026 | 095800 | 2614491350 | 43750 | 43750 | 43750 | 43750 | 39 |
| 559 | 20231026 | 095700 | 2612785100 | 43700 | 43650 | 43800 | 43200 | 1165 |
| 560 | 20231026 | 095600 | 2561967250 | 43700 | 43600 | 43700 | 43550 | 990 |
| 561 | 20231026 | 095500 | 2518774750 | 43600 | 43850 | 43850 | 43600 | 2055 |
| 562 | 20231026 | 095400 | 2428928200 | 43850 | 43900 | 43900 | 43850 | 406 |
| 563 | 20231026 | 095300 | 2411124050 | 43900 | 43950 | 43950 | 43900 | 129 |
| 564 | 20231026 | 095200 | 2405460750 | 43900 | 43900 | 43950 | 43900 | 270 |
| 565 | 20231026 | 095100 | 2393605000 | 43850 | 44000 | 44100 | 43850 | 627 |
| 566 | 20231026 | 095000 | 2366040450 | 44000 | 43800 | 44000 | 43800 | 707 |
| 567 | 20231026 | 094900 | 2334999750 | 43850 | 43900 | 43950 | 43850 | 307 |
| 568 | 20231026 | 094800 | 2321527650 | 43900 | 43950 | 43950 | 43900 | 43 |
| 569 | 20231026 | 094700 | 2319638950 | 43950 | 43950 | 43950 | 43950 | 76 |
| 570 | 20231026 | 094600 | 2316298750 | 43950 | 44000 | 44000 | 43900 | 318 |
| 571 | 20231026 | 094500 | 2302319800 | 44000 | 44100 | 44150 | 44000 | 625 |
| 572 | 20231026 | 094400 | 2274802450 | 44100 | 44100 | 44100 | 44100 | 27 |
| 573 | 20231026 | 094300 | 2273611750 | 44100 | 44300 | 44300 | 44100 | 603 |
| 574 | 20231026 | 094200 | 2246979950 | 44300 | 44400 | 44450 | 44300 | 562 |
| 575 | 20231026 | 094100 | 2222065200 | 44400 | 44450 | 44500 | 44350 | 680 |
| 576 | 20231026 | 094000 | 2191866900 | 44400 | 44400 | 44500 | 44400 | 661 |
| 577 | 20231026 | 093900 | 2162491550 | 44400 | 44400 | 44450 | 44400 | 144 |
| 578 | 20231026 | 093800 | 2156097600 | 44400 | 44400 | 44400 | 44400 | 292 |
| 579 | 20231026 | 093700 | 2143132800 | 44450 | 44400 | 44450 | 44400 | 420 |
| 580 | 20231026 | 093600 | 2124480050 | 44400 | 44550 | 44550 | 44400 | 1421 |
| 581 | 20231026 | 093500 | 2061254250 | 44600 | 44400 | 44650 | 44350 | 3361 |
| 582 | 20231026 | 093400 | 1911698950 | 44350 | 44350 | 44400 | 44350 | 1113 |
| 583 | 20231026 | 093300 | 1862336100 | 44400 | 44350 | 44400 | 44350 | 549 |
| 584 | 20231026 | 093200 | 1837979650 | 44350 | 44350 | 44400 | 44350 | 166 |
| 585 | 20231026 | 093100 | 1830616000 | 44350 | 44350 | 44350 | 44300 | 204 |
| 586 | 20231026 | 093000 | 1821569500 | 44350 | 44250 | 44350 | 44250 | 546 |
| 587 | 20231026 | 092900 | 1797383850 | 44250 | 44250 | 44300 | 44250 | 548 |
| 588 | 20231026 | 092800 | 1773122350 | 44250 | 44450 | 44450 | 44250 | 955 |
| 589 | 20231026 | 092700 | 1730761650 | 44450 | 44500 | 44500 | 44450 | 948 |
| 590 | 20231026 | 092600 | 1688622950 | 44500 | 44550 | 44550 | 44450 | 1581 |
| 591 | 20231026 | 092500 | 1618232850 | 44600 | 44500 | 44650 | 44500 | 2417 |
| 592 | 20231026 | 092400 | 1510465800 | 44500 | 44400 | 44550 | 44350 | 1740 |
| 593 | 20231026 | 092300 | 1433078150 | 44450 | 44500 | 44500 | 44400 | 1437 |
| 594 | 20231026 | 092200 | 1369201300 | 44450 | 44500 | 44500 | 44450 | 676 |
| 595 | 20231026 | 092100 | 1339124600 | 44550 | 44700 | 44700 | 44450 | 1636 |
| 596 | 20231026 | 092000 | 1266151400 | 44650 | 44350 | 44750 | 44300 | 4081 |
| 597 | 20231026 | 091900 | 1084278900 | 44300 | 44500 | 44550 | 44200 | 2074 |
| 598 | 20231026 | 091800 | 992169650 | 44550 | 44250 | 44600 | 44100 | 5037 |
| 599 | 20231026 | 091700 | 768568050 | 44150 | 43750 | 44300 | 43750 | 5381 |
| 600 | 20231026 | 091600 | 531821400 | 43800 | 43850 | 43850 | 43800 | 813 |
| 601 | 20231026 | 091500 | 496186100 | 43900 | 43850 | 43900 | 43850 | 347 |
| 602 | 20231026 | 091400 | 480966200 | 43850 | 43700 | 43850 | 43650 | 1375 |
| 603 | 20231026 | 091300 | 420857700 | 43700 | 43350 | 43900 | 43350 | 2937 |
| 604 | 20231026 | 091200 | 292810000 | 43300 | 43350 | 43350 | 43200 | 473 |
| 605 | 20231026 | 091100 | 272325700 | 43350 | 43300 | 43350 | 43300 | 105 |
| 606 | 20231026 | 091000 | 267775650 | 43350 | 43450 | 43450 | 43350 | 212 |
| 607 | 20231026 | 090900 | 258576450 | 43450 | 43350 | 43450 | 43350 | 415 |
| 608 | 20231026 | 090800 | 240555650 | 43350 | 43450 | 43450 | 43350 | 381 |
| 609 | 20231026 | 090700 | 224013000 | 43450 | 43400 | 43450 | 43400 | 134 |
| 610 | 20231026 | 090600 | 218197150 | 43350 | 43350 | 43350 | 43150 | 183 |
| 611 | 20231026 | 090500 | 210281450 | 43350 | 43500 | 43500 | 43350 | 1354 |
| 612 | 20231026 | 090400 | 151455700 | 43550 | 43450 | 43600 | 43400 | 774 |
| 613 | 20231026 | 090300 | 117791250 | 43450 | 43000 | 43450 | 43000 | 763 |
| 614 | 20231026 | 090200 | 84866150 | 43050 | 42950 | 43050 | 42950 | 380 |
| 615 | 20231026 | 090100 | 68534600 | 43000 | 43100 | 43100 | 42850 | 518 |
| 616 | 20231026 | 090000 | 46285450 | 42750 | 43150 | 43200 | 42700 | 1074 |