33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 192700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 3255 |
| 3 | 20231020 | 192600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231020 | 192500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231020 | 192400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231020 | 192300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231020 | 192200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231020 | 192100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231020 | 192000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231020 | 191900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231020 | 191800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231020 | 191700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231020 | 191600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231020 | 191500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231020 | 191400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231020 | 191300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231020 | 191200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231020 | 191100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231020 | 191000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231020 | 190900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231020 | 190800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231020 | 190700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231020 | 190600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231020 | 190500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231020 | 190400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231020 | 190300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231020 | 190200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231020 | 190100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231020 | 190000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231020 | 185900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231020 | 185800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231020 | 185700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 3255 |
| 33 | 20231020 | 185600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231020 | 185500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231020 | 185400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231020 | 185300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231020 | 185200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231020 | 185100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231020 | 185000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231020 | 184900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231020 | 184800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231020 | 184700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231020 | 184600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231020 | 184500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231020 | 184400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231020 | 184300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231020 | 184200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231020 | 184100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231020 | 184000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231020 | 183900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231020 | 183800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231020 | 183700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231020 | 183600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231020 | 183500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231020 | 183400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231020 | 183300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231020 | 183200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231020 | 183100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231020 | 183000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231020 | 182900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231020 | 182800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231020 | 182700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 3255 |
| 63 | 20231020 | 182600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231020 | 182500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231020 | 182400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231020 | 182300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231020 | 182200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231020 | 182100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231020 | 182000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231020 | 181900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231020 | 181800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231020 | 181700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231020 | 181600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231020 | 181500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231020 | 181400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231020 | 181300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231020 | 181200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231020 | 181100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231020 | 181000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231020 | 180900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231020 | 180800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231020 | 180700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231020 | 180600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231020 | 180500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231020 | 180400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231020 | 180300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231020 | 180200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231020 | 180100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231020 | 180000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231020 | 175900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231020 | 175800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231020 | 175700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 3255 |
| 93 | 20231020 | 175600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231020 | 175500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231020 | 175400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231020 | 175300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231020 | 175200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231020 | 175100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231020 | 175000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231020 | 174900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231020 | 174800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231020 | 174700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231020 | 174600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231020 | 174500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231020 | 174400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231020 | 174300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231020 | 174200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231020 | 174100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231020 | 174000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231020 | 173900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231020 | 173800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231020 | 173700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231020 | 173600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231020 | 173500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231020 | 173400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231020 | 173300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231020 | 173200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231020 | 173100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231020 | 173000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231020 | 172900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231020 | 172800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231020 | 172700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 3255 |
| 123 | 20231020 | 172600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231020 | 172500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231020 | 172400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231020 | 172300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231020 | 172200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231020 | 172100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231020 | 172000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231020 | 171900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231020 | 171800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231020 | 171700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231020 | 171600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231020 | 171500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231020 | 171400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231020 | 171300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231020 | 171200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231020 | 171100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231020 | 171000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231020 | 170900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231020 | 170800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231020 | 170700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231020 | 170600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231020 | 170500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231020 | 170400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231020 | 170300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231020 | 170200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231020 | 170100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231020 | 170000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231020 | 165900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231020 | 165800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231020 | 165700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 3255 |
| 153 | 20231020 | 165600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231020 | 165500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231020 | 165400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231020 | 165300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231020 | 165200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231020 | 165100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231020 | 165000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231020 | 164900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231020 | 164800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231020 | 164700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231020 | 164600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231020 | 164500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231020 | 164400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231020 | 164300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231020 | 164200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231020 | 164100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231020 | 164000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231020 | 163900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231020 | 163800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231020 | 163700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231020 | 163600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231020 | 163500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231020 | 163400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231020 | 163300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231020 | 163200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231020 | 163100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231020 | 163000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231020 | 162900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231020 | 162800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231020 | 162700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 3255 |
| 183 | 20231020 | 162600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231020 | 162500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231020 | 162400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231020 | 162300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231020 | 162200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231020 | 162100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231020 | 162000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231020 | 161900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231020 | 161800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231020 | 161700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231020 | 161600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231020 | 161500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231020 | 161400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231020 | 161300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231020 | 161200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231020 | 161100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231020 | 161000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231020 | 160900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231020 | 160800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231020 | 160700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231020 | 160600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231020 | 160500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231020 | 160400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20231020 | 160300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231020 | 160200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231020 | 160100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231020 | 160000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20231020 | 155900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20231020 | 155800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20231020 | 155700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 3255 |
| 213 | 20231020 | 155600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20231020 | 155500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20231020 | 155400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20231020 | 155300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20231020 | 155200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20231020 | 155100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20231020 | 155000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20231020 | 154900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20231020 | 154800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20231020 | 154700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20231020 | 154600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20231020 | 154500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20231020 | 154400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20231020 | 154300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20231020 | 154200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20231020 | 154100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20231020 | 154000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20231020 | 153900 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20231020 | 153800 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20231020 | 153700 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20231020 | 153600 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20231020 | 153500 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20231020 | 153400 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20231020 | 153300 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20231020 | 153200 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20231020 | 153100 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20231020 | 153000 | 6184942100 | 27850 | 27850 | 27850 | 27850 | 3255 |
| 240 | 20231020 | 152900 | 6094290350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 241 | 20231020 | 152800 | 6094290350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20231020 | 152700 | 6094290350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 243 | 20231020 | 152600 | 6094290350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 244 | 20231020 | 152500 | 6094290350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 245 | 20231020 | 152400 | 6094290350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 246 | 20231020 | 152300 | 6094290350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 247 | 20231020 | 152200 | 6094290350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 248 | 20231020 | 152100 | 6094290350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 249 | 20231020 | 152000 | 6094290350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 250 | 20231020 | 151900 | 6094290350 | 27950 | 27950 | 28000 | 27850 | 348 |
| 251 | 20231020 | 151800 | 6084575100 | 27950 | 27900 | 27950 | 27900 | 337 |
| 252 | 20231020 | 151700 | 6075171000 | 27900 | 27900 | 28000 | 27900 | 240 |
| 253 | 20231020 | 151600 | 6068461500 | 27900 | 27950 | 28100 | 27900 | 2649 |
| 254 | 20231020 | 151500 | 5994278550 | 27950 | 27950 | 27950 | 27850 | 874 |
| 255 | 20231020 | 151400 | 5969884450 | 27900 | 27900 | 28050 | 27900 | 1010 |
| 256 | 20231020 | 151300 | 5941655200 | 28000 | 27950 | 28050 | 27900 | 811 |
| 257 | 20231020 | 151200 | 5918984700 | 28000 | 28000 | 28050 | 27950 | 85 |
| 258 | 20231020 | 151100 | 5916605000 | 28000 | 27950 | 28000 | 27950 | 308 |
| 259 | 20231020 | 151000 | 5907992700 | 28000 | 27900 | 28000 | 27850 | 1197 |
| 260 | 20231020 | 150900 | 5874541650 | 27900 | 27900 | 27950 | 27850 | 676 |
| 261 | 20231020 | 150800 | 5855681700 | 27850 | 27900 | 27950 | 27850 | 1544 |
| 262 | 20231020 | 150700 | 5812647050 | 27900 | 27950 | 27950 | 27900 | 302 |
| 263 | 20231020 | 150600 | 5804220300 | 27950 | 27900 | 27950 | 27900 | 221 |
| 264 | 20231020 | 150500 | 5798051900 | 27900 | 28000 | 28000 | 27900 | 838 |
| 265 | 20231020 | 150400 | 5774631300 | 28000 | 27950 | 28050 | 27950 | 614 |
| 266 | 20231020 | 150300 | 5757443900 | 27950 | 28000 | 28050 | 27950 | 841 |
| 267 | 20231020 | 150200 | 5733901250 | 28000 | 28050 | 28100 | 28000 | 383 |
| 268 | 20231020 | 150100 | 5723161550 | 28050 | 28050 | 28100 | 28050 | 809 |
| 269 | 20231020 | 150000 | 5700466900 | 28050 | 28050 | 28100 | 28050 | 179 |
| 270 | 20231020 | 145900 | 5695444150 | 28100 | 28050 | 28100 | 28050 | 276 |
| 271 | 20231020 | 145800 | 5687692850 | 28150 | 28100 | 28150 | 28050 | 107 |
| 272 | 20231020 | 145700 | 5684684750 | 28100 | 28050 | 28100 | 28050 | 1421 |
| 273 | 20231020 | 145600 | 5644823850 | 28050 | 28150 | 28150 | 28050 | 169 |
| 274 | 20231020 | 145500 | 5640080900 | 28100 | 28100 | 28150 | 28100 | 291 |
| 275 | 20231020 | 145400 | 5631902850 | 28100 | 28050 | 28150 | 28050 | 279 |
| 276 | 20231020 | 145300 | 5624065550 | 28050 | 28050 | 28150 | 28050 | 166 |
| 277 | 20231020 | 145200 | 5619404600 | 28100 | 28100 | 28150 | 28100 | 1450 |
| 278 | 20231020 | 145100 | 5578658300 | 28150 | 28100 | 28150 | 28100 | 249 |
| 279 | 20231020 | 145000 | 5571658450 | 28100 | 28100 | 28150 | 28100 | 375 |
| 280 | 20231020 | 144900 | 5561107150 | 28100 | 28100 | 28150 | 28100 | 88 |
| 281 | 20231020 | 144800 | 5558633150 | 28100 | 28150 | 28150 | 28100 | 240 |
| 282 | 20231020 | 144700 | 5551878250 | 28150 | 28150 | 28150 | 28050 | 578 |
| 283 | 20231020 | 144600 | 5535629200 | 28150 | 28100 | 28150 | 28100 | 204 |
| 284 | 20231020 | 144500 | 5529895100 | 28100 | 28100 | 28150 | 28050 | 103 |
| 285 | 20231020 | 144400 | 5527000150 | 28050 | 28100 | 28100 | 28050 | 362 |
| 286 | 20231020 | 144300 | 5516829600 | 28100 | 28100 | 28150 | 28100 | 264 |
| 287 | 20231020 | 144200 | 5509408950 | 28100 | 28150 | 28150 | 28100 | 320 |
| 288 | 20231020 | 144100 | 5500412550 | 28150 | 28100 | 28150 | 28050 | 962 |
| 289 | 20231020 | 144000 | 5473394700 | 28100 | 28150 | 28200 | 28100 | 266 |
| 290 | 20231020 | 143900 | 5465907950 | 28150 | 28150 | 28250 | 28150 | 189 |
| 291 | 20231020 | 143800 | 5460584200 | 28250 | 28100 | 28300 | 28100 | 827 |
| 292 | 20231020 | 143700 | 5437269000 | 28100 | 28100 | 28150 | 28100 | 360 |
| 293 | 20231020 | 143600 | 5427151750 | 28100 | 28200 | 28200 | 28100 | 743 |
| 294 | 20231020 | 143500 | 5406219500 | 28200 | 28300 | 28300 | 28200 | 214 |
| 295 | 20231020 | 143400 | 5400181000 | 28350 | 28250 | 28350 | 28200 | 709 |
| 296 | 20231020 | 143300 | 5380123400 | 28250 | 28300 | 28350 | 28200 | 417 |
| 297 | 20231020 | 143200 | 5368342850 | 28250 | 28300 | 28300 | 28250 | 271 |
| 298 | 20231020 | 143100 | 5360683550 | 28250 | 28300 | 28400 | 28250 | 103 |
| 299 | 20231020 | 143000 | 5357767700 | 28300 | 28250 | 28350 | 28250 | 527 |
| 300 | 20231020 | 142900 | 5342853100 | 28250 | 28300 | 28300 | 28250 | 288 |
| 301 | 20231020 | 142800 | 5334703150 | 28350 | 28300 | 28350 | 28300 | 229 |
| 302 | 20231020 | 142700 | 5328220550 | 28350 | 28350 | 28400 | 28300 | 348 |
| 303 | 20231020 | 142600 | 5318356900 | 28350 | 28300 | 28400 | 28300 | 176 |
| 304 | 20231020 | 142500 | 5313364650 | 28300 | 28350 | 28350 | 28300 | 342 |
| 305 | 20231020 | 142400 | 5303680900 | 28400 | 28300 | 28450 | 28300 | 253 |
| 306 | 20231020 | 142300 | 5296501150 | 28300 | 28350 | 28350 | 28300 | 551 |
| 307 | 20231020 | 142200 | 5280884300 | 28350 | 28450 | 28500 | 28350 | 383 |
| 308 | 20231020 | 142100 | 5270004650 | 28450 | 28450 | 28500 | 28450 | 149 |
| 309 | 20231020 | 142000 | 5265765400 | 28450 | 28300 | 28450 | 28250 | 315 |
| 310 | 20231020 | 141900 | 5256839900 | 28250 | 28250 | 28350 | 28250 | 173 |
| 311 | 20231020 | 141800 | 5251945900 | 28250 | 28300 | 28400 | 28200 | 678 |
| 312 | 20231020 | 141700 | 5232779500 | 28300 | 28250 | 28300 | 28250 | 132 |
| 313 | 20231020 | 141600 | 5229044800 | 28250 | 28250 | 28250 | 28200 | 272 |
| 314 | 20231020 | 141500 | 5221361250 | 28250 | 28250 | 28300 | 28250 | 119 |
| 315 | 20231020 | 141400 | 5217999450 | 28250 | 28250 | 28300 | 28250 | 425 |
| 316 | 20231020 | 141300 | 5205988050 | 28250 | 28300 | 28300 | 28250 | 567 |
| 317 | 20231020 | 141200 | 5189943650 | 28300 | 28300 | 28300 | 28300 | 87 |
| 318 | 20231020 | 141100 | 5187481550 | 28300 | 28400 | 28400 | 28300 | 146 |
| 319 | 20231020 | 141000 | 5183344250 | 28350 | 28350 | 28450 | 28350 | 566 |
| 320 | 20231020 | 140900 | 5167294200 | 28300 | 28300 | 28350 | 28300 | 463 |
| 321 | 20231020 | 140800 | 5154186300 | 28300 | 28300 | 28350 | 28300 | 120 |
| 322 | 20231020 | 140700 | 5150789650 | 28350 | 28350 | 28350 | 28300 | 432 |
| 323 | 20231020 | 140600 | 5138543100 | 28350 | 28400 | 28450 | 28350 | 687 |
| 324 | 20231020 | 140500 | 5119030400 | 28450 | 28400 | 28450 | 28400 | 18 |
| 325 | 20231020 | 140400 | 5118519100 | 28400 | 28400 | 28450 | 28400 | 175 |
| 326 | 20231020 | 140300 | 5113548200 | 28400 | 28400 | 28450 | 28400 | 496 |
| 327 | 20231020 | 140200 | 5099461650 | 28400 | 28400 | 28500 | 28400 | 372 |
| 328 | 20231020 | 140100 | 5088888550 | 28400 | 28400 | 28450 | 28400 | 187 |
| 329 | 20231020 | 140000 | 5083576100 | 28400 | 28400 | 28450 | 28400 | 827 |
| 330 | 20231020 | 135900 | 5060089200 | 28450 | 28450 | 28500 | 28400 | 1072 |
| 331 | 20231020 | 135800 | 5029601950 | 28450 | 28500 | 28500 | 28450 | 401 |
| 332 | 20231020 | 135700 | 5018187250 | 28500 | 28500 | 28550 | 28450 | 876 |
| 333 | 20231020 | 135600 | 4993219300 | 28500 | 28550 | 28600 | 28500 | 140 |
| 334 | 20231020 | 135500 | 4989224500 | 28500 | 28500 | 28550 | 28450 | 739 |
| 335 | 20231020 | 135400 | 4968163250 | 28500 | 28450 | 28600 | 28450 | 493 |
| 336 | 20231020 | 135300 | 4954108350 | 28450 | 28450 | 28550 | 28450 | 626 |
| 337 | 20231020 | 135200 | 4936257750 | 28500 | 28500 | 28550 | 28450 | 408 |
| 338 | 20231020 | 135100 | 4924626900 | 28550 | 28550 | 28600 | 28450 | 752 |
| 339 | 20231020 | 135000 | 4903162650 | 28450 | 28450 | 28550 | 28450 | 547 |
| 340 | 20231020 | 134900 | 4887565050 | 28400 | 28450 | 28450 | 28400 | 589 |
| 341 | 20231020 | 134800 | 4870808950 | 28450 | 28450 | 28500 | 28400 | 545 |
| 342 | 20231020 | 134700 | 4855302800 | 28500 | 28600 | 28600 | 28500 | 1340 |
| 343 | 20231020 | 134600 | 4817074400 | 28600 | 28550 | 28600 | 28500 | 312 |
| 344 | 20231020 | 134500 | 4808155200 | 28550 | 28550 | 28550 | 28500 | 154 |
| 345 | 20231020 | 134400 | 4803765350 | 28500 | 28550 | 28550 | 28500 | 705 |
| 346 | 20231020 | 134300 | 4783639500 | 28550 | 28550 | 28650 | 28500 | 1134 |
| 347 | 20231020 | 134200 | 4751248750 | 28600 | 28600 | 28650 | 28550 | 235 |
| 348 | 20231020 | 134100 | 4744528150 | 28600 | 28550 | 28650 | 28550 | 301 |
| 349 | 20231020 | 134000 | 4735922600 | 28550 | 28500 | 28550 | 28450 | 906 |
| 350 | 20231020 | 133900 | 4710096450 | 28500 | 28500 | 28550 | 28450 | 292 |
| 351 | 20231020 | 133800 | 4701768600 | 28500 | 28450 | 28600 | 28450 | 179 |
| 352 | 20231020 | 133700 | 4696665850 | 28450 | 28400 | 28450 | 28400 | 271 |
| 353 | 20231020 | 133600 | 4688957350 | 28400 | 28500 | 28600 | 28400 | 2156 |
| 354 | 20231020 | 133500 | 4627558250 | 28500 | 28500 | 28550 | 28450 | 940 |
| 355 | 20231020 | 133400 | 4600776550 | 28550 | 28400 | 28600 | 28400 | 2026 |
| 356 | 20231020 | 133300 | 4543072450 | 28400 | 28300 | 28400 | 28300 | 149 |
| 357 | 20231020 | 133200 | 4538848350 | 28400 | 28350 | 28400 | 28300 | 565 |
| 358 | 20231020 | 133100 | 4522832200 | 28300 | 28200 | 28350 | 28150 | 1990 |
| 359 | 20231020 | 133000 | 4466568750 | 28150 | 28150 | 28250 | 28150 | 164 |
| 360 | 20231020 | 132900 | 4461944800 | 28150 | 28150 | 28150 | 28100 | 288 |
| 361 | 20231020 | 132800 | 4453841850 | 28150 | 28200 | 28200 | 28150 | 301 |
| 362 | 20231020 | 132700 | 4445367050 | 28200 | 28300 | 28300 | 28200 | 292 |
| 363 | 20231020 | 132600 | 4437116900 | 28250 | 28250 | 28300 | 28200 | 273 |
| 364 | 20231020 | 132500 | 4429399150 | 28250 | 28200 | 28250 | 28150 | 325 |
| 365 | 20231020 | 132400 | 4420229350 | 28250 | 28200 | 28250 | 28200 | 195 |
| 366 | 20231020 | 132300 | 4414727350 | 28200 | 28200 | 28300 | 28200 | 884 |
| 367 | 20231020 | 132200 | 4389789150 | 28200 | 28100 | 28200 | 28100 | 814 |
| 368 | 20231020 | 132100 | 4366885400 | 28100 | 28050 | 28100 | 28050 | 292 |
| 369 | 20231020 | 132000 | 4358693650 | 28050 | 28050 | 28100 | 28000 | 1762 |
| 370 | 20231020 | 131900 | 4309223000 | 28000 | 28050 | 28050 | 28000 | 347 |
| 371 | 20231020 | 131800 | 4299493650 | 28050 | 28000 | 28100 | 28000 | 225 |
| 372 | 20231020 | 131700 | 4293177500 | 28000 | 28050 | 28100 | 28000 | 317 |
| 373 | 20231020 | 131600 | 4284286550 | 28050 | 28050 | 28050 | 28050 | 115 |
| 374 | 20231020 | 131500 | 4281060800 | 28050 | 28000 | 28100 | 28000 | 306 |
| 375 | 20231020 | 131400 | 4272476800 | 28050 | 27950 | 28050 | 27950 | 265 |
| 376 | 20231020 | 131300 | 4265057450 | 27950 | 28000 | 28000 | 27950 | 210 |
| 377 | 20231020 | 131200 | 4259179400 | 28000 | 27950 | 28000 | 27950 | 187 |
| 378 | 20231020 | 131100 | 4253950200 | 27950 | 28000 | 28000 | 27950 | 61 |
| 379 | 20231020 | 131000 | 4252244250 | 28150 | 27950 | 28200 | 27950 | 335 |
| 380 | 20231020 | 130900 | 4242846200 | 27900 | 28000 | 28000 | 27900 | 690 |
| 381 | 20231020 | 130800 | 4223556750 | 28000 | 28000 | 28100 | 28000 | 328 |
| 382 | 20231020 | 130700 | 4214370950 | 27950 | 28050 | 28100 | 27950 | 401 |
| 383 | 20231020 | 130600 | 4203136150 | 28000 | 28050 | 28200 | 28000 | 475 |
| 384 | 20231020 | 130500 | 4189798550 | 28050 | 28050 | 28100 | 28000 | 210 |
| 385 | 20231020 | 130400 | 4183910900 | 28050 | 28000 | 28050 | 28000 | 39 |
| 386 | 20231020 | 130300 | 4182817400 | 28050 | 28100 | 28100 | 28000 | 188 |
| 387 | 20231020 | 130200 | 4177542200 | 28050 | 28100 | 28200 | 28050 | 306 |
| 388 | 20231020 | 130100 | 4168938150 | 28050 | 28050 | 28050 | 28000 | 261 |
| 389 | 20231020 | 130000 | 4161617650 | 28000 | 27950 | 28000 | 27950 | 84 |
| 390 | 20231020 | 125900 | 4159266950 | 27950 | 28050 | 28100 | 27950 | 711 |
| 391 | 20231020 | 125800 | 4139339150 | 28050 | 28000 | 28150 | 27900 | 510 |
| 392 | 20231020 | 125700 | 4125015000 | 28000 | 28000 | 28000 | 28000 | 217 |
| 393 | 20231020 | 125600 | 4118939000 | 28000 | 28000 | 28150 | 28000 | 350 |
| 394 | 20231020 | 125500 | 4109119600 | 28000 | 28150 | 28150 | 28000 | 259 |
| 395 | 20231020 | 125400 | 4101841350 | 28200 | 27900 | 28200 | 27900 | 1285 |
| 396 | 20231020 | 125300 | 4065847150 | 27900 | 27900 | 27950 | 27900 | 78 |
| 397 | 20231020 | 125200 | 4063669550 | 27950 | 27950 | 27950 | 27900 | 163 |
| 398 | 20231020 | 125100 | 4059115700 | 27900 | 27950 | 27950 | 27900 | 124 |
| 399 | 20231020 | 125000 | 4055652500 | 27950 | 27950 | 28000 | 27900 | 563 |
| 400 | 20231020 | 124900 | 4039914000 | 27950 | 27950 | 27950 | 27900 | 358 |
| 401 | 20231020 | 124800 | 4029909400 | 27900 | 27900 | 27900 | 27850 | 61 |
| 402 | 20231020 | 124700 | 4028208250 | 27900 | 27800 | 28000 | 27800 | 592 |
| 403 | 20231020 | 124600 | 4011697350 | 27850 | 27850 | 27950 | 27800 | 487 |
| 404 | 20231020 | 124500 | 3998112100 | 27850 | 27850 | 27850 | 27750 | 162 |
| 405 | 20231020 | 124400 | 3993602850 | 27850 | 27800 | 27850 | 27750 | 132 |
| 406 | 20231020 | 124300 | 3989933750 | 27800 | 27850 | 27850 | 27800 | 239 |
| 407 | 20231020 | 124200 | 3983288500 | 27850 | 27750 | 27850 | 27750 | 186 |
| 408 | 20231020 | 124100 | 3978119600 | 27800 | 27750 | 27850 | 27750 | 86 |
| 409 | 20231020 | 124000 | 3975729400 | 27750 | 27750 | 27800 | 27700 | 295 |
| 410 | 20231020 | 123900 | 3967535800 | 27750 | 27800 | 27800 | 27750 | 362 |
| 411 | 20231020 | 123800 | 3957490100 | 27750 | 27750 | 27800 | 27750 | 206 |
| 412 | 20231020 | 123700 | 3951772650 | 27750 | 27750 | 27750 | 27750 | 125 |
| 413 | 20231020 | 123600 | 3948303900 | 27750 | 27750 | 27800 | 27750 | 123 |
| 414 | 20231020 | 123500 | 3944890350 | 27750 | 27800 | 27800 | 27750 | 334 |
| 415 | 20231020 | 123400 | 3935616050 | 27750 | 27800 | 27800 | 27750 | 61 |
| 416 | 20231020 | 123300 | 3933921450 | 27800 | 27850 | 27850 | 27750 | 123 |
| 417 | 20231020 | 123200 | 3930505000 | 27850 | 27800 | 27850 | 27750 | 226 |
| 418 | 20231020 | 123100 | 3924222900 | 27800 | 27750 | 27900 | 27750 | 360 |
| 419 | 20231020 | 123000 | 3914211600 | 27900 | 27800 | 27900 | 27750 | 155 |
| 420 | 20231020 | 122900 | 3909906150 | 27800 | 27750 | 27800 | 27750 | 96 |
| 421 | 20231020 | 122800 | 3907238500 | 27750 | 27700 | 27750 | 27700 | 362 |
| 422 | 20231020 | 122700 | 3897206100 | 27750 | 27750 | 27750 | 27700 | 527 |
| 423 | 20231020 | 122600 | 3882607600 | 27750 | 27750 | 27800 | 27700 | 146 |
| 424 | 20231020 | 122500 | 3878557800 | 27750 | 27700 | 27750 | 27650 | 123 |
| 425 | 20231020 | 122400 | 3875150450 | 27700 | 27650 | 27700 | 27600 | 603 |
| 426 | 20231020 | 122300 | 3858474850 | 27650 | 27700 | 27750 | 27650 | 125 |
| 427 | 20231020 | 122200 | 3855012450 | 27700 | 27750 | 27800 | 27700 | 95 |
| 428 | 20231020 | 122100 | 3852379450 | 27800 | 27800 | 27850 | 27700 | 115 |
| 429 | 20231020 | 122000 | 3849186350 | 27800 | 27750 | 27800 | 27700 | 331 |
| 430 | 20231020 | 121900 | 3840008200 | 27750 | 27700 | 27950 | 27700 | 115 |
| 431 | 20231020 | 121800 | 3836806500 | 27700 | 27750 | 27750 | 27700 | 78 |
| 432 | 20231020 | 121700 | 3834645050 | 27750 | 27850 | 27850 | 27750 | 118 |
| 433 | 20231020 | 121600 | 3831368350 | 27750 | 27750 | 27750 | 27750 | 343 |
| 434 | 20231020 | 121500 | 3821850100 | 27750 | 27800 | 27850 | 27750 | 84 |
| 435 | 20231020 | 121400 | 3819514800 | 27950 | 27850 | 27950 | 27850 | 70 |
| 436 | 20231020 | 121300 | 3817565100 | 27900 | 27800 | 28000 | 27800 | 296 |
| 437 | 20231020 | 121200 | 3809326450 | 27800 | 27850 | 27850 | 27800 | 230 |
| 438 | 20231020 | 121100 | 3802926600 | 27850 | 27700 | 27900 | 27700 | 70 |
| 439 | 20231020 | 121000 | 3800982350 | 27700 | 27750 | 27750 | 27700 | 80 |
| 440 | 20231020 | 120900 | 3798763350 | 27750 | 27650 | 27750 | 27600 | 347 |
| 441 | 20231020 | 120800 | 3789175450 | 27650 | 27700 | 27750 | 27650 | 399 |
| 442 | 20231020 | 120700 | 3778124050 | 27700 | 27800 | 27800 | 27700 | 54 |
| 443 | 20231020 | 120600 | 3776627300 | 27800 | 27750 | 27800 | 27750 | 36 |
| 444 | 20231020 | 120500 | 3775627700 | 27750 | 27750 | 27750 | 27750 | 355 |
| 445 | 20231020 | 120400 | 3765776450 | 27750 | 27800 | 27850 | 27750 | 161 |
| 446 | 20231020 | 120300 | 3761305350 | 27750 | 27850 | 27850 | 27700 | 139 |
| 447 | 20231020 | 120200 | 3757444950 | 27850 | 27750 | 28200 | 27700 | 781 |
| 448 | 20231020 | 120100 | 3735687000 | 27750 | 27850 | 27850 | 27750 | 166 |
| 449 | 20231020 | 120000 | 3731073050 | 27950 | 27900 | 27950 | 27800 | 450 |
| 450 | 20231020 | 115900 | 3718514700 | 27900 | 27900 | 28000 | 27900 | 1240 |
| 451 | 20231020 | 115800 | 3683835500 | 27900 | 27800 | 27950 | 27800 | 1131 |
| 452 | 20231020 | 115700 | 3652328000 | 27750 | 27650 | 27750 | 27650 | 802 |
| 453 | 20231020 | 115600 | 3630111550 | 27650 | 27650 | 27700 | 27600 | 989 |
| 454 | 20231020 | 115500 | 3602767650 | 27600 | 27550 | 27600 | 27550 | 223 |
| 455 | 20231020 | 115400 | 3596618200 | 27600 | 27600 | 27600 | 27550 | 542 |
| 456 | 20231020 | 115300 | 3581665550 | 27600 | 27500 | 27650 | 27500 | 572 |
| 457 | 20231020 | 115200 | 3565892950 | 27500 | 27400 | 27500 | 27400 | 141 |
| 458 | 20231020 | 115100 | 3562019600 | 27450 | 27400 | 27450 | 27400 | 106 |
| 459 | 20231020 | 115000 | 3559112000 | 27350 | 27300 | 27400 | 27300 | 259 |
| 460 | 20231020 | 114900 | 3552029000 | 27300 | 27300 | 27350 | 27300 | 194 |
| 461 | 20231020 | 114800 | 3546729650 | 27300 | 27300 | 27300 | 27250 | 52 |
| 462 | 20231020 | 114700 | 3545311100 | 27250 | 27200 | 27250 | 27200 | 128 |
| 463 | 20231020 | 114600 | 3541824800 | 27200 | 27300 | 27300 | 27200 | 211 |
| 464 | 20231020 | 114500 | 3536077200 | 27300 | 27250 | 27300 | 27250 | 142 |
| 465 | 20231020 | 114400 | 3532203550 | 27250 | 27300 | 27300 | 27250 | 72 |
| 466 | 20231020 | 114300 | 3530240050 | 27300 | 27250 | 27300 | 27250 | 90 |
| 467 | 20231020 | 114200 | 3527784550 | 27250 | 27150 | 27250 | 27150 | 347 |
| 468 | 20231020 | 114100 | 3518342850 | 27250 | 27150 | 27250 | 27150 | 181 |
| 469 | 20231020 | 114000 | 3513422200 | 27150 | 27200 | 27200 | 27150 | 70 |
| 470 | 20231020 | 113900 | 3511519800 | 27200 | 27150 | 27200 | 27100 | 552 |
| 471 | 20231020 | 113800 | 3496531200 | 27150 | 27150 | 27200 | 27150 | 313 |
| 472 | 20231020 | 113700 | 3488032950 | 27150 | 27150 | 27200 | 27150 | 68 |
| 473 | 20231020 | 113600 | 3486186700 | 27150 | 27150 | 27150 | 27150 | 43 |
| 474 | 20231020 | 113500 | 3485019250 | 27150 | 27150 | 27200 | 27150 | 319 |
| 475 | 20231020 | 113400 | 3476356700 | 27150 | 27150 | 27150 | 27150 | 170 |
| 476 | 20231020 | 113300 | 3471741200 | 27150 | 27250 | 27250 | 27150 | 201 |
| 477 | 20231020 | 113200 | 3466275900 | 27200 | 27150 | 27200 | 27150 | 589 |
| 478 | 20231020 | 113100 | 3450284250 | 27200 | 27150 | 27200 | 27150 | 308 |
| 479 | 20231020 | 113000 | 3441919750 | 27150 | 27200 | 27200 | 27150 | 246 |
| 480 | 20231020 | 112900 | 3435235950 | 27200 | 27200 | 27250 | 27150 | 69 |
| 481 | 20231020 | 112800 | 3433359600 | 27200 | 27200 | 27200 | 27150 | 190 |
| 482 | 20231020 | 112700 | 3428193900 | 27200 | 27150 | 27200 | 27150 | 283 |
| 483 | 20231020 | 112600 | 3420509250 | 27150 | 27200 | 27200 | 27150 | 271 |
| 484 | 20231020 | 112500 | 3413150200 | 27150 | 27200 | 27200 | 27150 | 108 |
| 485 | 20231020 | 112400 | 3410216700 | 27150 | 27150 | 27150 | 27150 | 59 |
| 486 | 20231020 | 112300 | 3408614850 | 27150 | 27200 | 27200 | 27150 | 418 |
| 487 | 20231020 | 112200 | 3397261200 | 27200 | 27300 | 27300 | 27200 | 849 |
| 488 | 20231020 | 112100 | 3374166250 | 27250 | 27150 | 27250 | 27150 | 1458 |
| 489 | 20231020 | 112000 | 3334528900 | 27150 | 27150 | 27150 | 27150 | 269 |
| 490 | 20231020 | 111900 | 3327225550 | 27150 | 27150 | 27150 | 27150 | 372 |
| 491 | 20231020 | 111800 | 3317125750 | 27150 | 27200 | 27200 | 27150 | 314 |
| 492 | 20231020 | 111700 | 3308587900 | 27200 | 27200 | 27250 | 27200 | 1288 |
| 493 | 20231020 | 111600 | 3273549550 | 27250 | 27250 | 27250 | 27200 | 611 |
| 494 | 20231020 | 111500 | 3256924900 | 27250 | 27300 | 27300 | 27250 | 125 |
| 495 | 20231020 | 111400 | 3253518600 | 27250 | 27200 | 27250 | 27200 | 383 |
| 496 | 20231020 | 111300 | 3243081950 | 27200 | 27300 | 27300 | 27200 | 815 |
| 497 | 20231020 | 111200 | 3220858350 | 27300 | 27350 | 27350 | 27300 | 419 |
| 498 | 20231020 | 111100 | 3209414200 | 27350 | 27250 | 27350 | 27250 | 868 |
| 499 | 20231020 | 111000 | 3185706250 | 27250 | 27300 | 27300 | 27250 | 580 |
| 500 | 20231020 | 110900 | 3169872850 | 27300 | 27300 | 27300 | 27300 | 242 |
| 501 | 20231020 | 110800 | 3163266250 | 27350 | 27350 | 27450 | 27300 | 942 |
| 502 | 20231020 | 110700 | 3137501500 | 27350 | 27350 | 27400 | 27350 | 369 |
| 503 | 20231020 | 110600 | 3127409300 | 27350 | 27400 | 27400 | 27350 | 145 |
| 504 | 20231020 | 110500 | 3123436800 | 27400 | 27400 | 27450 | 27400 | 165 |
| 505 | 20231020 | 110400 | 3118915550 | 27450 | 27400 | 27500 | 27400 | 361 |
| 506 | 20231020 | 110300 | 3109021400 | 27400 | 27350 | 27400 | 27350 | 86 |
| 507 | 20231020 | 110200 | 3106667450 | 27350 | 27400 | 27400 | 27350 | 115 |
| 508 | 20231020 | 110100 | 3103519500 | 27350 | 27400 | 27450 | 27350 | 1212 |
| 509 | 20231020 | 110000 | 3070310550 | 27400 | 27500 | 27500 | 27400 | 349 |
| 510 | 20231020 | 105900 | 3060745200 | 27450 | 27450 | 27450 | 27450 | 385 |
| 511 | 20231020 | 105800 | 3050176950 | 27450 | 27500 | 27550 | 27450 | 377 |
| 512 | 20231020 | 105700 | 3039805150 | 27500 | 27550 | 27550 | 27500 | 244 |
| 513 | 20231020 | 105600 | 3033085800 | 27550 | 27600 | 27600 | 27550 | 172 |
| 514 | 20231020 | 105500 | 3028346600 | 27600 | 27550 | 27600 | 27550 | 281 |
| 515 | 20231020 | 105400 | 3020593950 | 27550 | 27550 | 27550 | 27550 | 323 |
| 516 | 20231020 | 105300 | 3011695300 | 27550 | 27600 | 27600 | 27550 | 162 |
| 517 | 20231020 | 105200 | 3007230650 | 27550 | 27550 | 27600 | 27500 | 531 |
| 518 | 20231020 | 105100 | 2992595200 | 27550 | 27500 | 27550 | 27500 | 270 |
| 519 | 20231020 | 105000 | 2985167300 | 27500 | 27550 | 27550 | 27500 | 326 |
| 520 | 20231020 | 104900 | 2976190250 | 27550 | 27500 | 27550 | 27500 | 365 |
| 521 | 20231020 | 104800 | 2966135900 | 27500 | 27550 | 27600 | 27500 | 371 |
| 522 | 20231020 | 104700 | 2955915500 | 27500 | 27450 | 27550 | 27400 | 559 |
| 523 | 20231020 | 104600 | 2940574800 | 27400 | 27500 | 27500 | 27400 | 1246 |
| 524 | 20231020 | 104500 | 2906377850 | 27500 | 27500 | 27500 | 27500 | 384 |
| 525 | 20231020 | 104400 | 2895817850 | 27500 | 27450 | 27500 | 27450 | 494 |
| 526 | 20231020 | 104300 | 2882249300 | 27450 | 27500 | 27550 | 27400 | 589 |
| 527 | 20231020 | 104200 | 2866084100 | 27500 | 27500 | 27550 | 27500 | 254 |
| 528 | 20231020 | 104100 | 2859099050 | 27500 | 27400 | 27500 | 27400 | 332 |
| 529 | 20231020 | 104000 | 2849985300 | 27400 | 27450 | 27450 | 27400 | 511 |
| 530 | 20231020 | 103900 | 2835963550 | 27500 | 27500 | 27500 | 27450 | 44 |
| 531 | 20231020 | 103800 | 2834755350 | 27500 | 27500 | 27500 | 27400 | 331 |
| 532 | 20231020 | 103700 | 2825661450 | 27500 | 27450 | 27500 | 27400 | 672 |
| 533 | 20231020 | 103600 | 2807205000 | 27400 | 27400 | 27450 | 27400 | 107 |
| 534 | 20231020 | 103500 | 2804273150 | 27500 | 27450 | 27500 | 27400 | 963 |
| 535 | 20231020 | 103400 | 2777817750 | 27450 | 27450 | 27450 | 27450 | 408 |
| 536 | 20231020 | 103300 | 2766618150 | 27450 | 27450 | 27500 | 27450 | 509 |
| 537 | 20231020 | 103200 | 2752644350 | 27450 | 27400 | 27500 | 27400 | 362 |
| 538 | 20231020 | 103100 | 2742723750 | 27500 | 27450 | 27550 | 27400 | 87 |
| 539 | 20231020 | 103000 | 2740334900 | 27450 | 27550 | 27550 | 27450 | 719 |
| 540 | 20231020 | 102900 | 2720571050 | 27550 | 27550 | 27550 | 27500 | 238 |
| 541 | 20231020 | 102800 | 2714023250 | 27500 | 27550 | 27650 | 27500 | 515 |
| 542 | 20231020 | 102700 | 2699820100 | 27600 | 27450 | 27600 | 27450 | 559 |
| 543 | 20231020 | 102600 | 2684449950 | 27450 | 27450 | 27450 | 27350 | 680 |
| 544 | 20231020 | 102500 | 2665811250 | 27450 | 27500 | 27500 | 27450 | 156 |
| 545 | 20231020 | 102400 | 2661522600 | 27500 | 27500 | 27500 | 27500 | 76 |
| 546 | 20231020 | 102300 | 2659432600 | 27500 | 27500 | 27500 | 27500 | 240 |
| 547 | 20231020 | 102200 | 2652832600 | 27500 | 27550 | 27600 | 27500 | 327 |
| 548 | 20231020 | 102100 | 2643832050 | 27600 | 27500 | 27700 | 27500 | 1748 |
| 549 | 20231020 | 102000 | 2595603700 | 27450 | 27450 | 27500 | 27450 | 156 |
| 550 | 20231020 | 101900 | 2591321450 | 27300 | 27500 | 27600 | 27300 | 2206 |
| 551 | 20231020 | 101800 | 2530972250 | 27500 | 27500 | 27500 | 27500 | 736 |
| 552 | 20231020 | 101700 | 2510732250 | 27600 | 27400 | 27600 | 27300 | 6718 |
| 553 | 20231020 | 101600 | 2326756800 | 27450 | 27500 | 27500 | 27400 | 1218 |
| 554 | 20231020 | 101500 | 2293312750 | 27500 | 27500 | 27550 | 27450 | 3620 |
| 555 | 20231020 | 101400 | 2193850350 | 27600 | 27550 | 27600 | 27550 | 559 |
| 556 | 20231020 | 101300 | 2178439950 | 27550 | 27600 | 27650 | 27550 | 243 |
| 557 | 20231020 | 101200 | 2171732900 | 27600 | 27550 | 27600 | 27550 | 537 |
| 558 | 20231020 | 101100 | 2156925800 | 27550 | 27650 | 27650 | 27550 | 317 |
| 559 | 20231020 | 101000 | 2148186250 | 27600 | 27650 | 27650 | 27600 | 160 |
| 560 | 20231020 | 100900 | 2143767950 | 27600 | 27600 | 27650 | 27600 | 297 |
| 561 | 20231020 | 100800 | 2135570700 | 27650 | 27650 | 27650 | 27600 | 301 |
| 562 | 20231020 | 100700 | 2127252050 | 27650 | 27700 | 27750 | 27650 | 809 |
| 563 | 20231020 | 100600 | 2104839600 | 27700 | 27600 | 27700 | 27500 | 780 |
| 564 | 20231020 | 100500 | 2083329800 | 27600 | 27700 | 27700 | 27600 | 343 |
| 565 | 20231020 | 100400 | 2073848900 | 27800 | 27800 | 27850 | 27800 | 115 |
| 566 | 20231020 | 100300 | 2070651400 | 27800 | 27800 | 27800 | 27750 | 440 |
| 567 | 20231020 | 100200 | 2058432550 | 27800 | 27750 | 27850 | 27700 | 1134 |
| 568 | 20231020 | 100100 | 2026961300 | 27850 | 27600 | 27850 | 27600 | 735 |
| 569 | 20231020 | 100000 | 2006574200 | 27550 | 27600 | 27600 | 27550 | 1269 |
| 570 | 20231020 | 095900 | 1971597350 | 27600 | 27600 | 27700 | 27600 | 532 |
| 571 | 20231020 | 095800 | 1956907550 | 27700 | 27650 | 27700 | 27600 | 558 |
| 572 | 20231020 | 095700 | 1941499350 | 27500 | 27450 | 27650 | 27450 | 1063 |
| 573 | 20231020 | 095600 | 1912295800 | 27400 | 27650 | 27700 | 27400 | 5821 |
| 574 | 20231020 | 095500 | 1751944100 | 27650 | 27700 | 27700 | 27650 | 228 |
| 575 | 20231020 | 095400 | 1745639800 | 27750 | 27800 | 27800 | 27600 | 309 |
| 576 | 20231020 | 095300 | 1737091500 | 27750 | 27650 | 27750 | 27600 | 1420 |
| 577 | 20231020 | 095200 | 1697887950 | 27600 | 27650 | 27750 | 27600 | 1974 |
| 578 | 20231020 | 095100 | 1643306700 | 27650 | 27700 | 27750 | 27650 | 762 |
| 579 | 20231020 | 095000 | 1622214850 | 27650 | 27750 | 27750 | 27650 | 816 |
| 580 | 20231020 | 094900 | 1599616650 | 27750 | 27700 | 27800 | 27700 | 84 |
| 581 | 20231020 | 094800 | 1597287350 | 27650 | 27850 | 27850 | 27650 | 2318 |
| 582 | 20231020 | 094700 | 1533095950 | 27800 | 27900 | 27900 | 27750 | 364 |
| 583 | 20231020 | 094600 | 1522978650 | 27800 | 27750 | 27800 | 27750 | 811 |
| 584 | 20231020 | 094500 | 1500473350 | 27950 | 27800 | 27950 | 27750 | 1181 |
| 585 | 20231020 | 094400 | 1467652850 | 27800 | 27850 | 27850 | 27800 | 799 |
| 586 | 20231020 | 094300 | 1445429500 | 27850 | 27900 | 27900 | 27850 | 1399 |
| 587 | 20231020 | 094200 | 1406456800 | 27900 | 27900 | 27900 | 27850 | 636 |
| 588 | 20231020 | 094100 | 1388727150 | 27900 | 27900 | 27950 | 27850 | 1447 |
| 589 | 20231020 | 094000 | 1348358750 | 27900 | 27950 | 27950 | 27900 | 401 |
| 590 | 20231020 | 093900 | 1337170100 | 27950 | 27950 | 27950 | 27950 | 203 |
| 591 | 20231020 | 093800 | 1331496250 | 27950 | 28000 | 28000 | 27950 | 321 |
| 592 | 20231020 | 093700 | 1322523500 | 28000 | 27950 | 28000 | 27950 | 579 |
| 593 | 20231020 | 093600 | 1306339850 | 27950 | 27950 | 28100 | 27950 | 514 |
| 594 | 20231020 | 093500 | 1291968750 | 27950 | 28100 | 28100 | 27950 | 2231 |
| 595 | 20231020 | 093400 | 1229447600 | 28050 | 28050 | 28050 | 28050 | 2 |
| 596 | 20231020 | 093300 | 1229391500 | 28050 | 28000 | 28200 | 28000 | 49 |
| 597 | 20231020 | 093200 | 1228016950 | 28000 | 28100 | 28200 | 28000 | 976 |
| 598 | 20231020 | 093100 | 1200628450 | 28100 | 28150 | 28150 | 28100 | 541 |
| 599 | 20231020 | 093000 | 1185418050 | 28150 | 28050 | 28150 | 28050 | 191 |
| 600 | 20231020 | 092900 | 1180043700 | 28050 | 28150 | 28150 | 28050 | 277 |
| 601 | 20231020 | 092800 | 1172270250 | 28150 | 28200 | 28200 | 28150 | 170 |
| 602 | 20231020 | 092700 | 1167480700 | 28250 | 28250 | 28300 | 28150 | 306 |
| 603 | 20231020 | 092600 | 1158849200 | 28300 | 28250 | 28300 | 28200 | 1464 |
| 604 | 20231020 | 092500 | 1117536400 | 28250 | 28200 | 28300 | 28150 | 1914 |
| 605 | 20231020 | 092400 | 1063593750 | 28200 | 27950 | 28200 | 27950 | 5008 |
| 606 | 20231020 | 092300 | 922628250 | 28100 | 28100 | 28150 | 27900 | 1471 |
| 607 | 20231020 | 092200 | 881434400 | 28100 | 28000 | 28100 | 28000 | 560 |
| 608 | 20231020 | 092100 | 865732200 | 28150 | 27950 | 28150 | 27950 | 1071 |
| 609 | 20231020 | 092000 | 835667350 | 28000 | 27950 | 28150 | 27950 | 1399 |
| 610 | 20231020 | 091900 | 796462450 | 27950 | 28100 | 28100 | 27950 | 3037 |
| 611 | 20231020 | 091800 | 711389950 | 28150 | 28050 | 28150 | 28050 | 1016 |
| 612 | 20231020 | 091700 | 682866900 | 28050 | 28100 | 28150 | 28050 | 1004 |
| 613 | 20231020 | 091600 | 654669400 | 28150 | 28150 | 28250 | 28150 | 207 |
| 614 | 20231020 | 091500 | 648842150 | 28200 | 28200 | 28300 | 28200 | 826 |
| 615 | 20231020 | 091400 | 625534800 | 28200 | 28250 | 28250 | 28100 | 3637 |
| 616 | 20231020 | 091300 | 523105150 | 28300 | 28350 | 28350 | 28250 | 368 |
| 617 | 20231020 | 091200 | 512701650 | 28400 | 28400 | 28450 | 28350 | 754 |
| 618 | 20231020 | 091100 | 491324200 | 28300 | 28250 | 28400 | 28250 | 539 |
| 619 | 20231020 | 091000 | 476042100 | 28200 | 28150 | 28250 | 28150 | 1079 |
| 620 | 20231020 | 090900 | 445623950 | 28150 | 28500 | 28500 | 28100 | 1130 |
| 621 | 20231020 | 090800 | 413778350 | 28300 | 28250 | 28500 | 28200 | 572 |
| 622 | 20231020 | 090700 | 397529800 | 28150 | 28250 | 28250 | 28100 | 1727 |
| 623 | 20231020 | 090600 | 348895350 | 28250 | 28450 | 28500 | 28250 | 1505 |
| 624 | 20231020 | 090500 | 306236950 | 28500 | 28700 | 28700 | 28500 | 964 |
| 625 | 20231020 | 090400 | 278662900 | 28650 | 28500 | 28700 | 28500 | 1295 |
| 626 | 20231020 | 090300 | 241605450 | 28450 | 28300 | 28500 | 28300 | 605 |
| 627 | 20231020 | 090200 | 224425350 | 28250 | 28400 | 28450 | 28250 | 725 |
| 628 | 20231020 | 090100 | 203835100 | 28200 | 28100 | 28450 | 28050 | 1653 |
| 629 | 20231020 | 090000 | 157195400 | 28350 | 28200 | 28400 | 28000 | 5580 |