37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 192400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 26403 |
| 3 | 20231027 | 192300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 4 | 20231027 | 192200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 5 | 20231027 | 192100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 6 | 20231027 | 192000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 7 | 20231027 | 191900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 8 | 20231027 | 191800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 9 | 20231027 | 191700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 10 | 20231027 | 191600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 11 | 20231027 | 191500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 12 | 20231027 | 191400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 13 | 20231027 | 191300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 14 | 20231027 | 191200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 15 | 20231027 | 191100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 16 | 20231027 | 191000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 17 | 20231027 | 190900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 18 | 20231027 | 190800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 19 | 20231027 | 190700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 20 | 20231027 | 190600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 21 | 20231027 | 190500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 22 | 20231027 | 190400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 23 | 20231027 | 190300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 24 | 20231027 | 190200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 25 | 20231027 | 190100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 26 | 20231027 | 190000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 27 | 20231027 | 185900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 28 | 20231027 | 185800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 29 | 20231027 | 185700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 30 | 20231027 | 185600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 31 | 20231027 | 185500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 32 | 20231027 | 185400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 26403 |
| 33 | 20231027 | 185300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 34 | 20231027 | 185200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 35 | 20231027 | 185100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 36 | 20231027 | 185000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 37 | 20231027 | 184900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 38 | 20231027 | 184800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 39 | 20231027 | 184700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 40 | 20231027 | 184600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 41 | 20231027 | 184500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 42 | 20231027 | 184400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 43 | 20231027 | 184300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 44 | 20231027 | 184200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 45 | 20231027 | 184100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 46 | 20231027 | 184000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 47 | 20231027 | 183900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 48 | 20231027 | 183800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 49 | 20231027 | 183700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 50 | 20231027 | 183600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 51 | 20231027 | 183500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 52 | 20231027 | 183400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 53 | 20231027 | 183300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 54 | 20231027 | 183200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 55 | 20231027 | 183100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 56 | 20231027 | 183000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 57 | 20231027 | 182900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 58 | 20231027 | 182800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 59 | 20231027 | 182700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 60 | 20231027 | 182600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 61 | 20231027 | 182500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 62 | 20231027 | 182400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 26403 |
| 63 | 20231027 | 182300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 64 | 20231027 | 182200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 65 | 20231027 | 182100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 66 | 20231027 | 182000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 67 | 20231027 | 181900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 68 | 20231027 | 181800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 69 | 20231027 | 181700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 70 | 20231027 | 181600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 71 | 20231027 | 181500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 72 | 20231027 | 181400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 73 | 20231027 | 181300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 74 | 20231027 | 181200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 75 | 20231027 | 181100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 76 | 20231027 | 181000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 77 | 20231027 | 180900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 78 | 20231027 | 180800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 79 | 20231027 | 180700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 80 | 20231027 | 180600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 81 | 20231027 | 180500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 82 | 20231027 | 180400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 83 | 20231027 | 180300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 84 | 20231027 | 180200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 85 | 20231027 | 180100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 86 | 20231027 | 180000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 87 | 20231027 | 175900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 88 | 20231027 | 175800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 89 | 20231027 | 175700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 90 | 20231027 | 175600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 91 | 20231027 | 175500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 92 | 20231027 | 175400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 26403 |
| 93 | 20231027 | 175300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 94 | 20231027 | 175200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 95 | 20231027 | 175100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 96 | 20231027 | 175000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 97 | 20231027 | 174900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 98 | 20231027 | 174800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 99 | 20231027 | 174700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 100 | 20231027 | 174600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 101 | 20231027 | 174500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 102 | 20231027 | 174400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 103 | 20231027 | 174300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 104 | 20231027 | 174200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 105 | 20231027 | 174100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 106 | 20231027 | 174000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 107 | 20231027 | 173900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 108 | 20231027 | 173800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 109 | 20231027 | 173700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 110 | 20231027 | 173600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 111 | 20231027 | 173500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 112 | 20231027 | 173400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 113 | 20231027 | 173300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 114 | 20231027 | 173200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 115 | 20231027 | 173100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 116 | 20231027 | 173000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 117 | 20231027 | 172900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 118 | 20231027 | 172800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 119 | 20231027 | 172700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 120 | 20231027 | 172600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 121 | 20231027 | 172500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 122 | 20231027 | 172400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 26403 |
| 123 | 20231027 | 172300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 124 | 20231027 | 172200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 125 | 20231027 | 172100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 126 | 20231027 | 172000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 127 | 20231027 | 171900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 128 | 20231027 | 171800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 129 | 20231027 | 171700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 130 | 20231027 | 171600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 131 | 20231027 | 171500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 132 | 20231027 | 171400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 133 | 20231027 | 171300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 134 | 20231027 | 171200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 135 | 20231027 | 171100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 136 | 20231027 | 171000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 137 | 20231027 | 170900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 138 | 20231027 | 170800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 139 | 20231027 | 170700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 140 | 20231027 | 170600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 141 | 20231027 | 170500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 142 | 20231027 | 170400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 143 | 20231027 | 170300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 144 | 20231027 | 170200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 145 | 20231027 | 170100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 146 | 20231027 | 170000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 147 | 20231027 | 165900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 148 | 20231027 | 165800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 149 | 20231027 | 165700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 150 | 20231027 | 165600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 151 | 20231027 | 165500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 152 | 20231027 | 165400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 26403 |
| 153 | 20231027 | 165300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 154 | 20231027 | 165200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 155 | 20231027 | 165100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 156 | 20231027 | 165000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 157 | 20231027 | 164900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 158 | 20231027 | 164800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 159 | 20231027 | 164700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 160 | 20231027 | 164600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 161 | 20231027 | 164500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 162 | 20231027 | 164400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 163 | 20231027 | 164300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 164 | 20231027 | 164200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 165 | 20231027 | 164100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 166 | 20231027 | 164000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 167 | 20231027 | 163900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 168 | 20231027 | 163800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 169 | 20231027 | 163700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 170 | 20231027 | 163600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 171 | 20231027 | 163500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 172 | 20231027 | 163400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 173 | 20231027 | 163300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 174 | 20231027 | 163200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 175 | 20231027 | 163100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 176 | 20231027 | 163000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 177 | 20231027 | 162900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 178 | 20231027 | 162800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 179 | 20231027 | 162700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 180 | 20231027 | 162600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 181 | 20231027 | 162500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 182 | 20231027 | 162400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 26403 |
| 183 | 20231027 | 162300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 184 | 20231027 | 162200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 185 | 20231027 | 162100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 186 | 20231027 | 162000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 187 | 20231027 | 161900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 188 | 20231027 | 161800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 189 | 20231027 | 161700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 190 | 20231027 | 161600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 191 | 20231027 | 161500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 192 | 20231027 | 161400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 193 | 20231027 | 161300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 194 | 20231027 | 161200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 195 | 20231027 | 161100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 196 | 20231027 | 161000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 197 | 20231027 | 160900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 198 | 20231027 | 160800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 199 | 20231027 | 160700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 200 | 20231027 | 160600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 201 | 20231027 | 160500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 202 | 20231027 | 160400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 203 | 20231027 | 160300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 204 | 20231027 | 160200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 205 | 20231027 | 160100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 206 | 20231027 | 160000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 207 | 20231027 | 155900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 208 | 20231027 | 155800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 209 | 20231027 | 155700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 210 | 20231027 | 155600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 211 | 20231027 | 155500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 212 | 20231027 | 155400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 26403 |
| 213 | 20231027 | 155300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 214 | 20231027 | 155200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 215 | 20231027 | 155100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 216 | 20231027 | 155000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 217 | 20231027 | 154900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 218 | 20231027 | 154800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 219 | 20231027 | 154700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 220 | 20231027 | 154600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 221 | 20231027 | 154500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 222 | 20231027 | 154400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 223 | 20231027 | 154300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 224 | 20231027 | 154200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 225 | 20231027 | 154100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 226 | 20231027 | 154000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 227 | 20231027 | 153900 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 228 | 20231027 | 153800 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 229 | 20231027 | 153700 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 230 | 20231027 | 153600 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 231 | 20231027 | 153500 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 232 | 20231027 | 153400 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 233 | 20231027 | 153300 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 234 | 20231027 | 153200 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 235 | 20231027 | 153100 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 0 |
| 236 | 20231027 | 153000 | 231422382500 | 438500 | 438500 | 438500 | 438500 | 26403 |
| 237 | 20231027 | 152900 | 219844667000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 238 | 20231027 | 152800 | 219844667000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 239 | 20231027 | 152700 | 219844667000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 240 | 20231027 | 152600 | 219844667000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 241 | 20231027 | 152500 | 219844667000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 242 | 20231027 | 152400 | 219844667000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 243 | 20231027 | 152300 | 219844667000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 244 | 20231027 | 152200 | 219844667000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 245 | 20231027 | 152100 | 219844667000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 246 | 20231027 | 152000 | 219844667000 | 438500 | 438500 | 438500 | 438500 | 0 |
| 247 | 20231027 | 151900 | 219844667000 | 438500 | 438500 | 438500 | 438000 | 3045 |
| 248 | 20231027 | 151800 | 218510836500 | 438500 | 438000 | 438500 | 438000 | 3663 |
| 249 | 20231027 | 151700 | 216905376000 | 438000 | 439500 | 439500 | 438000 | 4187 |
| 250 | 20231027 | 151600 | 215068551000 | 439500 | 439000 | 439500 | 439000 | 1078 |
| 251 | 20231027 | 151500 | 214595081500 | 439500 | 439500 | 439500 | 439000 | 805 |
| 252 | 20231027 | 151400 | 214241423000 | 439000 | 439000 | 439500 | 438500 | 2629 |
| 253 | 20231027 | 151300 | 213087250500 | 438500 | 439000 | 439000 | 438500 | 709 |
| 254 | 20231027 | 151200 | 212776108000 | 439000 | 438500 | 439000 | 438500 | 972 |
| 255 | 20231027 | 151100 | 212349515500 | 439000 | 439000 | 439000 | 438500 | 575 |
| 256 | 20231027 | 151000 | 212097181500 | 438500 | 439000 | 439500 | 438500 | 1559 |
| 257 | 20231027 | 150900 | 211412771500 | 439500 | 439500 | 439500 | 439000 | 1660 |
| 258 | 20231027 | 150800 | 210683871000 | 439500 | 439500 | 439500 | 439000 | 844 |
| 259 | 20231027 | 150700 | 210313247500 | 439000 | 439000 | 439500 | 439000 | 816 |
| 260 | 20231027 | 150600 | 209954683500 | 439500 | 439500 | 439500 | 439000 | 321 |
| 261 | 20231027 | 150500 | 209813640500 | 439500 | 439500 | 439500 | 439000 | 569 |
| 262 | 20231027 | 150400 | 209563592000 | 439000 | 439000 | 439500 | 438500 | 2993 |
| 263 | 20231027 | 150300 | 208249435500 | 438500 | 439000 | 439000 | 438500 | 561 |
| 264 | 20231027 | 150200 | 208003254000 | 439000 | 439000 | 439000 | 438500 | 522 |
| 265 | 20231027 | 150100 | 207774141500 | 438500 | 439000 | 439000 | 438500 | 448 |
| 266 | 20231027 | 150000 | 207577521500 | 438500 | 439000 | 439000 | 438500 | 410 |
| 267 | 20231027 | 145900 | 207397594000 | 438500 | 439000 | 439000 | 438500 | 336 |
| 268 | 20231027 | 145800 | 207250137000 | 439000 | 439500 | 439500 | 438500 | 677 |
| 269 | 20231027 | 145700 | 206952948500 | 439000 | 438000 | 439000 | 438000 | 780 |
| 270 | 20231027 | 145600 | 206610825500 | 438500 | 439000 | 439500 | 438000 | 964 |
| 271 | 20231027 | 145500 | 206187590500 | 439500 | 439000 | 440000 | 439000 | 2623 |
| 272 | 20231027 | 145400 | 205034852000 | 439500 | 438500 | 439500 | 438000 | 2948 |
| 273 | 20231027 | 145300 | 203741458500 | 438500 | 438000 | 438500 | 437500 | 3186 |
| 274 | 20231027 | 145200 | 202345987500 | 437500 | 437500 | 438000 | 437500 | 485 |
| 275 | 20231027 | 145100 | 202133715000 | 437500 | 438000 | 438000 | 437500 | 920 |
| 276 | 20231027 | 145000 | 201731098000 | 438000 | 438000 | 438000 | 437500 | 486 |
| 277 | 20231027 | 144900 | 201518314500 | 437500 | 438000 | 438000 | 437500 | 245 |
| 278 | 20231027 | 144800 | 201411056000 | 438000 | 437500 | 438000 | 437000 | 2189 |
| 279 | 20231027 | 144700 | 200453286500 | 437500 | 437000 | 437500 | 437000 | 365 |
| 280 | 20231027 | 144600 | 200293685500 | 437000 | 437500 | 437500 | 437000 | 636 |
| 281 | 20231027 | 144500 | 200015667000 | 437500 | 437500 | 437500 | 437000 | 877 |
| 282 | 20231027 | 144400 | 199632231000 | 437500 | 437000 | 437500 | 437000 | 554 |
| 283 | 20231027 | 144300 | 199390033000 | 437500 | 437500 | 437500 | 437000 | 357 |
| 284 | 20231027 | 144200 | 199233889500 | 437000 | 437500 | 438000 | 437000 | 3492 |
| 285 | 20231027 | 144100 | 197705580500 | 438000 | 438500 | 438500 | 438000 | 1023 |
| 286 | 20231027 | 144000 | 197257438000 | 438000 | 438500 | 439000 | 438000 | 1500 |
| 287 | 20231027 | 143900 | 196599715000 | 439000 | 439000 | 439000 | 438500 | 490 |
| 288 | 20231027 | 143800 | 196384682500 | 438500 | 438500 | 439000 | 438000 | 2087 |
| 289 | 20231027 | 143700 | 195469682500 | 438000 | 438500 | 438500 | 438000 | 214 |
| 290 | 20231027 | 143600 | 195375923000 | 438000 | 438000 | 438500 | 438000 | 862 |
| 291 | 20231027 | 143500 | 194998314500 | 438000 | 437500 | 438000 | 437500 | 1112 |
| 292 | 20231027 | 143400 | 194511335500 | 437500 | 438500 | 438500 | 437500 | 687 |
| 293 | 20231027 | 143300 | 194210416500 | 438000 | 438000 | 438500 | 438000 | 480 |
| 294 | 20231027 | 143200 | 194000096500 | 438000 | 439000 | 439000 | 438000 | 1081 |
| 295 | 20231027 | 143100 | 193526255000 | 438500 | 438000 | 438500 | 438000 | 875 |
| 296 | 20231027 | 143000 | 193142646500 | 438500 | 438000 | 438500 | 437500 | 2038 |
| 297 | 20231027 | 142900 | 192250023000 | 438500 | 438500 | 438500 | 438000 | 335 |
| 298 | 20231027 | 142800 | 192103242000 | 438500 | 437500 | 438500 | 437000 | 2620 |
| 299 | 20231027 | 142700 | 190955790500 | 437500 | 438000 | 438000 | 437000 | 3692 |
| 300 | 20231027 | 142600 | 189340562500 | 437500 | 438500 | 438500 | 437500 | 1084 |
| 301 | 20231027 | 142500 | 188865771500 | 438000 | 438000 | 438500 | 437500 | 1147 |
| 302 | 20231027 | 142400 | 188363353500 | 438500 | 438000 | 438500 | 438000 | 123 |
| 303 | 20231027 | 142300 | 188309460000 | 438000 | 438500 | 438500 | 437500 | 3247 |
| 304 | 20231027 | 142200 | 186887422000 | 438500 | 438000 | 438500 | 438000 | 491 |
| 305 | 20231027 | 142100 | 186672280500 | 438500 | 438500 | 438500 | 438000 | 491 |
| 306 | 20231027 | 142000 | 186457065500 | 438500 | 438000 | 438500 | 438000 | 584 |
| 307 | 20231027 | 141900 | 186201209000 | 438000 | 439000 | 439000 | 438000 | 2357 |
| 308 | 20231027 | 141800 | 185167981500 | 438500 | 438500 | 439000 | 438500 | 587 |
| 309 | 20231027 | 141700 | 184910394000 | 438500 | 439000 | 439000 | 438500 | 139 |
| 310 | 20231027 | 141600 | 184849412500 | 438500 | 438500 | 438500 | 437500 | 1519 |
| 311 | 20231027 | 141500 | 184183653000 | 438500 | 438000 | 438500 | 437500 | 864 |
| 312 | 20231027 | 141400 | 183805257500 | 438000 | 437500 | 438000 | 437000 | 1462 |
| 313 | 20231027 | 141300 | 183165551000 | 437000 | 437000 | 437500 | 437000 | 330 |
| 314 | 20231027 | 141200 | 183021318000 | 437000 | 437500 | 438000 | 437000 | 2224 |
| 315 | 20231027 | 141100 | 182048662000 | 438000 | 437500 | 438000 | 437500 | 303 |
| 316 | 20231027 | 141000 | 181916049000 | 437500 | 438000 | 438000 | 437500 | 315 |
| 317 | 20231027 | 140900 | 181778128500 | 437500 | 437500 | 438000 | 437500 | 237 |
| 318 | 20231027 | 140800 | 181674385000 | 437500 | 438000 | 438000 | 437500 | 143 |
| 319 | 20231027 | 140700 | 181611769000 | 438000 | 438000 | 438000 | 437500 | 434 |
| 320 | 20231027 | 140600 | 181421858500 | 437500 | 437500 | 438000 | 437500 | 184 |
| 321 | 20231027 | 140500 | 181341309500 | 438000 | 438500 | 438500 | 437500 | 2249 |
| 322 | 20231027 | 140400 | 180356230000 | 438500 | 438500 | 438500 | 438000 | 286 |
| 323 | 20231027 | 140300 | 180230831000 | 438500 | 438500 | 439000 | 438000 | 844 |
| 324 | 20231027 | 140200 | 179860754000 | 438500 | 439000 | 439000 | 438000 | 991 |
| 325 | 20231027 | 140100 | 179426140500 | 439000 | 439000 | 439000 | 438500 | 338 |
| 326 | 20231027 | 140000 | 179277773500 | 439000 | 439500 | 439500 | 438500 | 1468 |
| 327 | 20231027 | 135900 | 178633214000 | 439500 | 439500 | 440000 | 439000 | 808 |
| 328 | 20231027 | 135800 | 178278105500 | 440000 | 438500 | 440000 | 438500 | 1828 |
| 329 | 20231027 | 135700 | 177475434500 | 439000 | 438500 | 439000 | 438500 | 303 |
| 330 | 20231027 | 135600 | 177342494500 | 438500 | 439000 | 439000 | 438500 | 720 |
| 331 | 20231027 | 135500 | 177026720000 | 439000 | 439000 | 439000 | 438000 | 1758 |
| 332 | 20231027 | 135400 | 176255788500 | 438500 | 439000 | 439500 | 438500 | 365 |
| 333 | 20231027 | 135300 | 176095560000 | 439000 | 438000 | 439000 | 438000 | 1920 |
| 334 | 20231027 | 135200 | 175253319000 | 438500 | 438000 | 438500 | 438000 | 350 |
| 335 | 20231027 | 135100 | 175099908500 | 438000 | 438500 | 439000 | 438000 | 757 |
| 336 | 20231027 | 135000 | 174767983500 | 438500 | 439000 | 439000 | 438500 | 369 |
| 337 | 20231027 | 134900 | 174606116500 | 439000 | 438000 | 439000 | 438000 | 1033 |
| 338 | 20231027 | 134800 | 174153173000 | 438500 | 438500 | 439000 | 438000 | 1051 |
| 339 | 20231027 | 134700 | 173692297500 | 438500 | 438500 | 439000 | 438500 | 598 |
| 340 | 20231027 | 134600 | 173429854500 | 438500 | 439000 | 439500 | 438500 | 663 |
| 341 | 20231027 | 134500 | 173138787500 | 438500 | 439000 | 439500 | 438000 | 2858 |
| 342 | 20231027 | 134400 | 171884393500 | 439500 | 439000 | 439500 | 439000 | 158 |
| 343 | 20231027 | 134300 | 171814985000 | 439000 | 439500 | 439500 | 439000 | 322 |
| 344 | 20231027 | 134200 | 171673590000 | 439500 | 439500 | 439500 | 439000 | 245 |
| 345 | 20231027 | 134100 | 171565948000 | 439500 | 439000 | 439500 | 439000 | 138 |
| 346 | 20231027 | 134000 | 171505336000 | 439500 | 439500 | 440000 | 438500 | 1581 |
| 347 | 20231027 | 133900 | 170810856000 | 439500 | 439500 | 440000 | 439500 | 199 |
| 348 | 20231027 | 133800 | 170723343000 | 440000 | 439500 | 440000 | 439000 | 346 |
| 349 | 20231027 | 133700 | 170571253000 | 439500 | 439000 | 439500 | 438500 | 1314 |
| 350 | 20231027 | 133600 | 169994188500 | 439000 | 438000 | 439000 | 438000 | 904 |
| 351 | 20231027 | 133500 | 169597840500 | 438000 | 438500 | 438500 | 438000 | 239 |
| 352 | 20231027 | 133400 | 169493057500 | 438000 | 438000 | 438500 | 437000 | 4977 |
| 353 | 20231027 | 133300 | 167314956000 | 438500 | 438000 | 438500 | 438000 | 415 |
| 354 | 20231027 | 133200 | 167133000500 | 438500 | 438500 | 438500 | 438000 | 1004 |
| 355 | 20231027 | 133100 | 166693138000 | 438500 | 437500 | 438500 | 437000 | 1233 |
| 356 | 20231027 | 133000 | 166153282500 | 437000 | 436500 | 437500 | 436500 | 2531 |
| 357 | 20231027 | 132900 | 165047387000 | 437000 | 437000 | 437500 | 436500 | 584 |
| 358 | 20231027 | 132800 | 164792225500 | 437500 | 437000 | 437500 | 437000 | 381 |
| 359 | 20231027 | 132700 | 164625676000 | 437000 | 437500 | 438000 | 437000 | 454 |
| 360 | 20231027 | 132600 | 164427090000 | 437500 | 438000 | 438500 | 437500 | 1506 |
| 361 | 20231027 | 132500 | 163767684000 | 438500 | 438000 | 438500 | 438000 | 583 |
| 362 | 20231027 | 132400 | 163512127000 | 438500 | 438000 | 438500 | 438000 | 178 |
| 363 | 20231027 | 132300 | 163434140000 | 438500 | 438500 | 438500 | 438000 | 310 |
| 364 | 20231027 | 132200 | 163298312500 | 438500 | 438500 | 438500 | 438000 | 179 |
| 365 | 20231027 | 132100 | 163219873500 | 438500 | 438500 | 438500 | 437500 | 947 |
| 366 | 20231027 | 132000 | 162805044500 | 438500 | 438000 | 438500 | 437500 | 1565 |
| 367 | 20231027 | 131900 | 162119562500 | 438000 | 437500 | 438000 | 437500 | 591 |
| 368 | 20231027 | 131800 | 161860916000 | 437500 | 437500 | 438000 | 437000 | 1138 |
| 369 | 20231027 | 131700 | 161363160500 | 437000 | 437000 | 437500 | 437000 | 675 |
| 370 | 20231027 | 131600 | 161068164000 | 437500 | 437000 | 437500 | 437000 | 843 |
| 371 | 20231027 | 131500 | 160699612500 | 437500 | 437000 | 437500 | 437000 | 735 |
| 372 | 20231027 | 131400 | 160378403500 | 437000 | 437500 | 438000 | 437000 | 913 |
| 373 | 20231027 | 131300 | 159979145500 | 437500 | 438000 | 438000 | 437500 | 1090 |
| 374 | 20231027 | 131200 | 159502211500 | 438000 | 438500 | 439000 | 438000 | 965 |
| 375 | 20231027 | 131100 | 159079310000 | 438500 | 439000 | 439500 | 438500 | 775 |
| 376 | 20231027 | 131000 | 158739192000 | 439000 | 439000 | 439500 | 439000 | 794 |
| 377 | 20231027 | 130900 | 158390567500 | 439000 | 438000 | 439000 | 438000 | 1117 |
| 378 | 20231027 | 130800 | 157900666500 | 438000 | 438000 | 438500 | 438000 | 163 |
| 379 | 20231027 | 130700 | 157829238000 | 438000 | 439000 | 439000 | 438000 | 527 |
| 380 | 20231027 | 130600 | 157598208000 | 438500 | 438500 | 439000 | 438000 | 560 |
| 381 | 20231027 | 130500 | 157352619000 | 438500 | 438500 | 439000 | 438500 | 521 |
| 382 | 20231027 | 130400 | 157124157000 | 438500 | 438000 | 438500 | 437500 | 977 |
| 383 | 20231027 | 130300 | 156696178000 | 437500 | 438000 | 438000 | 437500 | 114 |
| 384 | 20231027 | 130200 | 156646287500 | 438000 | 437500 | 438000 | 437500 | 58 |
| 385 | 20231027 | 130100 | 156620906000 | 438000 | 438500 | 438500 | 437500 | 457 |
| 386 | 20231027 | 130000 | 156420736500 | 438500 | 438000 | 438500 | 438000 | 511 |
| 387 | 20231027 | 125900 | 156196888000 | 437500 | 437500 | 438000 | 437500 | 156 |
| 388 | 20231027 | 125800 | 156128583500 | 437500 | 438500 | 438500 | 437500 | 376 |
| 389 | 20231027 | 125700 | 155963946000 | 438000 | 438500 | 438500 | 437500 | 1538 |
| 390 | 20231027 | 125600 | 155290311000 | 438000 | 439000 | 439000 | 438000 | 628 |
| 391 | 20231027 | 125500 | 155014934500 | 439000 | 438500 | 439000 | 438000 | 1349 |
| 392 | 20231027 | 125400 | 154423401000 | 438000 | 437500 | 438000 | 437000 | 1371 |
| 393 | 20231027 | 125300 | 153823359000 | 437500 | 437000 | 438000 | 437000 | 576 |
| 394 | 20231027 | 125200 | 153571356500 | 437500 | 438000 | 438000 | 437000 | 1140 |
| 395 | 20231027 | 125100 | 153072913500 | 437500 | 438000 | 438500 | 437500 | 1228 |
| 396 | 20231027 | 125000 | 152535102500 | 438000 | 438000 | 438500 | 438000 | 119 |
| 397 | 20231027 | 124900 | 152482977500 | 438500 | 438500 | 438500 | 438000 | 266 |
| 398 | 20231027 | 124800 | 152366366500 | 438500 | 438500 | 439000 | 438000 | 1296 |
| 399 | 20231027 | 124700 | 151798069500 | 438500 | 439000 | 439000 | 438500 | 204 |
| 400 | 20231027 | 124600 | 151708523000 | 438500 | 437500 | 439500 | 437500 | 3252 |
| 401 | 20231027 | 124500 | 150283375000 | 437500 | 438000 | 438500 | 437500 | 787 |
| 402 | 20231027 | 124400 | 149938631500 | 438500 | 438000 | 438500 | 438000 | 303 |
| 403 | 20231027 | 124300 | 149805868000 | 438000 | 438000 | 438500 | 438000 | 553 |
| 404 | 20231027 | 124200 | 149563647500 | 438500 | 438000 | 438500 | 438000 | 946 |
| 405 | 20231027 | 124100 | 149149265000 | 438000 | 438500 | 438500 | 438000 | 599 |
| 406 | 20231027 | 124000 | 148886895500 | 438000 | 439000 | 439000 | 438000 | 1364 |
| 407 | 20231027 | 123900 | 148288679500 | 439000 | 438000 | 439000 | 438000 | 4415 |
| 408 | 20231027 | 123800 | 146353034500 | 438000 | 438500 | 439000 | 438000 | 593 |
| 409 | 20231027 | 123700 | 146093019500 | 439000 | 439000 | 439500 | 439000 | 1791 |
| 410 | 20231027 | 123600 | 145306720500 | 439000 | 439000 | 439500 | 439000 | 214 |
| 411 | 20231027 | 123500 | 145212755000 | 439000 | 440000 | 440000 | 439000 | 1194 |
| 412 | 20231027 | 123400 | 144687680000 | 440000 | 440500 | 440500 | 440000 | 789 |
| 413 | 20231027 | 123300 | 144340517500 | 440500 | 440000 | 440500 | 440000 | 552 |
| 414 | 20231027 | 123200 | 144097615500 | 440500 | 440500 | 441000 | 440000 | 882 |
| 415 | 20231027 | 123100 | 143709141000 | 440500 | 440000 | 441000 | 439500 | 4605 |
| 416 | 20231027 | 123000 | 141682115500 | 440000 | 440500 | 440500 | 440000 | 1284 |
| 417 | 20231027 | 122900 | 141116672000 | 441000 | 441000 | 441000 | 440500 | 240 |
| 418 | 20231027 | 122800 | 141010927000 | 441000 | 440500 | 441000 | 440500 | 304 |
| 419 | 20231027 | 122700 | 140876976000 | 441000 | 441000 | 441000 | 440500 | 447 |
| 420 | 20231027 | 122600 | 140679888000 | 441000 | 440500 | 441000 | 440500 | 186 |
| 421 | 20231027 | 122500 | 140597938000 | 440500 | 440000 | 441000 | 440000 | 1430 |
| 422 | 20231027 | 122400 | 139968037000 | 440000 | 440000 | 440500 | 440000 | 327 |
| 423 | 20231027 | 122300 | 139824051500 | 440000 | 440500 | 441000 | 440000 | 265 |
| 424 | 20231027 | 122200 | 139707370500 | 441000 | 440000 | 441000 | 440000 | 835 |
| 425 | 20231027 | 122100 | 139339493000 | 440500 | 440000 | 440500 | 439500 | 1068 |
| 426 | 20231027 | 122000 | 138869589500 | 440000 | 440000 | 440000 | 439500 | 234 |
| 427 | 20231027 | 121900 | 138766679500 | 440000 | 440000 | 440000 | 439000 | 1970 |
| 428 | 20231027 | 121800 | 137900502500 | 440000 | 440000 | 440500 | 440000 | 1230 |
| 429 | 20231027 | 121700 | 137359260000 | 440500 | 440000 | 440500 | 440000 | 236 |
| 430 | 20231027 | 121600 | 137255381500 | 440500 | 440500 | 441000 | 440000 | 1399 |
| 431 | 20231027 | 121500 | 136639222500 | 440500 | 441000 | 441500 | 440500 | 444 |
| 432 | 20231027 | 121400 | 136443419000 | 441000 | 440500 | 441500 | 440500 | 2211 |
| 433 | 20231027 | 121300 | 135468330000 | 440500 | 441500 | 441500 | 440500 | 1269 |
| 434 | 20231027 | 121200 | 134908688500 | 441500 | 442000 | 442000 | 441500 | 275 |
| 435 | 20231027 | 121100 | 134787269000 | 441500 | 441500 | 442000 | 441500 | 683 |
| 436 | 20231027 | 121000 | 134485708000 | 441500 | 443000 | 443000 | 441500 | 958 |
| 437 | 20231027 | 120900 | 134061970000 | 443000 | 442500 | 443000 | 442500 | 409 |
| 438 | 20231027 | 120800 | 133880982000 | 443000 | 443500 | 443500 | 442500 | 905 |
| 439 | 20231027 | 120700 | 133480164500 | 443500 | 442000 | 444000 | 442000 | 3168 |
| 440 | 20231027 | 120600 | 132078274000 | 442000 | 441500 | 442000 | 441500 | 526 |
| 441 | 20231027 | 120500 | 131845934500 | 442000 | 442000 | 442500 | 441500 | 1405 |
| 442 | 20231027 | 120400 | 131225150500 | 442000 | 442500 | 443000 | 442000 | 1553 |
| 443 | 20231027 | 120300 | 130537950500 | 443000 | 442500 | 443000 | 442500 | 176 |
| 444 | 20231027 | 120200 | 130460016500 | 443000 | 443000 | 443000 | 442500 | 162 |
| 445 | 20231027 | 120100 | 130388315000 | 443000 | 442500 | 443000 | 442500 | 244 |
| 446 | 20231027 | 120000 | 130280318500 | 442500 | 443500 | 444000 | 442500 | 948 |
| 447 | 20231027 | 115900 | 129860198000 | 443500 | 443500 | 444000 | 443500 | 259 |
| 448 | 20231027 | 115800 | 129745320500 | 443500 | 444000 | 444000 | 443500 | 96 |
| 449 | 20231027 | 115700 | 129702728000 | 443500 | 442500 | 444000 | 442500 | 1408 |
| 450 | 20231027 | 115600 | 129078912000 | 442500 | 443500 | 443500 | 442500 | 1352 |
| 451 | 20231027 | 115500 | 128480350500 | 443500 | 443000 | 443500 | 443000 | 345 |
| 452 | 20231027 | 115400 | 128327402000 | 443500 | 443500 | 443500 | 443000 | 346 |
| 453 | 20231027 | 115300 | 128174038500 | 443500 | 443000 | 443500 | 442500 | 887 |
| 454 | 20231027 | 115200 | 127781090500 | 443000 | 443000 | 443500 | 442500 | 970 |
| 455 | 20231027 | 115100 | 127351375500 | 443000 | 443500 | 444000 | 442500 | 1307 |
| 456 | 20231027 | 115000 | 126772047000 | 443500 | 443500 | 444000 | 443500 | 468 |
| 457 | 20231027 | 114900 | 126564333000 | 444000 | 444500 | 444500 | 443500 | 482 |
| 458 | 20231027 | 114800 | 126350302000 | 444000 | 444000 | 444500 | 443500 | 1262 |
| 459 | 20231027 | 114700 | 125789944000 | 444000 | 443500 | 444000 | 443000 | 578 |
| 460 | 20231027 | 114600 | 125533666500 | 443000 | 443500 | 443500 | 442500 | 1684 |
| 461 | 20231027 | 114500 | 124787553000 | 443500 | 444000 | 444500 | 442500 | 2902 |
| 462 | 20231027 | 114400 | 123500332500 | 444000 | 446000 | 446000 | 444000 | 2410 |
| 463 | 20231027 | 114300 | 122427738000 | 446000 | 446500 | 446500 | 445500 | 688 |
| 464 | 20231027 | 114200 | 122120775000 | 446500 | 446500 | 446500 | 446000 | 601 |
| 465 | 20231027 | 114100 | 121852433000 | 446000 | 446500 | 447500 | 446000 | 1415 |
| 466 | 20231027 | 114000 | 121220059500 | 446500 | 446000 | 446500 | 445500 | 839 |
| 467 | 20231027 | 113900 | 120845794500 | 445500 | 446000 | 446000 | 445500 | 189 |
| 468 | 20231027 | 113800 | 120761504500 | 446000 | 446000 | 447000 | 445500 | 1626 |
| 469 | 20231027 | 113700 | 120035843000 | 446000 | 445500 | 446000 | 445000 | 748 |
| 470 | 20231027 | 113600 | 119702541500 | 445500 | 445500 | 446000 | 445000 | 965 |
| 471 | 20231027 | 113500 | 119272759000 | 445500 | 446000 | 446000 | 445500 | 1551 |
| 472 | 20231027 | 113400 | 118581121500 | 446500 | 446500 | 446500 | 446000 | 114 |
| 473 | 20231027 | 113300 | 118530246000 | 446500 | 445500 | 447000 | 445500 | 1170 |
| 474 | 20231027 | 113200 | 118008021500 | 446000 | 445500 | 446000 | 445500 | 430 |
| 475 | 20231027 | 113100 | 117816438500 | 445500 | 445000 | 445500 | 445000 | 410 |
| 476 | 20231027 | 113000 | 117633786000 | 445500 | 445500 | 446000 | 445000 | 856 |
| 477 | 20231027 | 112900 | 117252435500 | 445500 | 446000 | 446500 | 445000 | 1110 |
| 478 | 20231027 | 112800 | 116757719000 | 446000 | 447000 | 447500 | 445500 | 1254 |
| 479 | 20231027 | 112700 | 116197413000 | 447500 | 445500 | 448000 | 445500 | 3354 |
| 480 | 20231027 | 112600 | 114698337500 | 446000 | 445500 | 446000 | 445000 | 881 |
| 481 | 20231027 | 112500 | 114305721500 | 445500 | 446000 | 446000 | 445000 | 1180 |
| 482 | 20231027 | 112400 | 113780003500 | 446000 | 446000 | 446000 | 445500 | 240 |
| 483 | 20231027 | 112300 | 113672993000 | 446000 | 446000 | 446500 | 445500 | 961 |
| 484 | 20231027 | 112200 | 113244386000 | 446000 | 445500 | 446000 | 445000 | 949 |
| 485 | 20231027 | 112100 | 112821385000 | 445500 | 445500 | 447000 | 445000 | 2276 |
| 486 | 20231027 | 112000 | 111806366000 | 445500 | 443500 | 445500 | 443000 | 5096 |
| 487 | 20231027 | 111900 | 109541568000 | 443500 | 442500 | 443500 | 442500 | 1361 |
| 488 | 20231027 | 111800 | 108938764000 | 442500 | 442500 | 442500 | 442000 | 603 |
| 489 | 20231027 | 111700 | 108671989000 | 442500 | 441500 | 442500 | 441500 | 1405 |
| 490 | 20231027 | 111600 | 108050907000 | 442000 | 442000 | 442000 | 441500 | 359 |
| 491 | 20231027 | 111500 | 107892349000 | 442000 | 441500 | 442000 | 441500 | 60 |
| 492 | 20231027 | 111400 | 107865844500 | 441500 | 441000 | 442000 | 440500 | 3670 |
| 493 | 20231027 | 111300 | 106247278000 | 441000 | 441000 | 441500 | 441000 | 167 |
| 494 | 20231027 | 111200 | 106173587500 | 441000 | 441500 | 441500 | 441000 | 245 |
| 495 | 20231027 | 111100 | 106065506000 | 441500 | 442000 | 442000 | 441500 | 441 |
| 496 | 20231027 | 111000 | 105870801000 | 442000 | 441500 | 442500 | 441000 | 1529 |
| 497 | 20231027 | 110900 | 105195271000 | 441000 | 442000 | 442500 | 441000 | 750 |
| 498 | 20231027 | 110800 | 104863958500 | 442500 | 442500 | 443000 | 442000 | 1243 |
| 499 | 20231027 | 110700 | 104313678500 | 442500 | 442500 | 443000 | 442500 | 1037 |
| 500 | 20231027 | 110600 | 103854771000 | 442500 | 443000 | 443000 | 442000 | 770 |
| 501 | 20231027 | 110500 | 103514115500 | 443000 | 442000 | 443000 | 442000 | 713 |
| 502 | 20231027 | 110400 | 103198619000 | 442000 | 440500 | 443000 | 440500 | 4173 |
| 503 | 20231027 | 110300 | 101355456500 | 441000 | 441000 | 441000 | 440500 | 194 |
| 504 | 20231027 | 110200 | 101269918500 | 440500 | 440500 | 441000 | 440000 | 908 |
| 505 | 20231027 | 110100 | 100870000500 | 440500 | 440000 | 441000 | 439500 | 764 |
| 506 | 20231027 | 110000 | 100533633000 | 440000 | 439500 | 440500 | 439500 | 785 |
| 507 | 20231027 | 105900 | 100188230000 | 440000 | 439000 | 440000 | 438500 | 802 |
| 508 | 20231027 | 105800 | 99836020500 | 439000 | 438000 | 439500 | 438000 | 2216 |
| 509 | 20231027 | 105700 | 98864388000 | 438000 | 439000 | 439000 | 438000 | 991 |
| 510 | 20231027 | 105600 | 98429911500 | 439000 | 439500 | 439500 | 438500 | 651 |
| 511 | 20231027 | 105500 | 98144114500 | 439500 | 439000 | 439500 | 439000 | 215 |
| 512 | 20231027 | 105400 | 98049661500 | 439000 | 439500 | 439500 | 439000 | 447 |
| 513 | 20231027 | 105300 | 97853379500 | 439500 | 439500 | 440000 | 439000 | 1480 |
| 514 | 20231027 | 105200 | 97203033500 | 439500 | 439500 | 440000 | 439000 | 657 |
| 515 | 20231027 | 105100 | 96914313000 | 439500 | 440000 | 440000 | 439500 | 1819 |
| 516 | 20231027 | 105000 | 96114379000 | 440500 | 440500 | 440500 | 440000 | 604 |
| 517 | 20231027 | 104900 | 95848466000 | 440000 | 440500 | 441000 | 439500 | 2669 |
| 518 | 20231027 | 104800 | 94673459500 | 441000 | 441000 | 441000 | 440500 | 568 |
| 519 | 20231027 | 104700 | 94422980000 | 441000 | 440500 | 441000 | 440000 | 1655 |
| 520 | 20231027 | 104600 | 93693735000 | 440000 | 440000 | 440500 | 440000 | 307 |
| 521 | 20231027 | 104500 | 93558617500 | 440000 | 441000 | 441000 | 440000 | 793 |
| 522 | 20231027 | 104400 | 93209352500 | 441000 | 439500 | 441000 | 439500 | 1895 |
| 523 | 20231027 | 104300 | 92374887000 | 439500 | 440000 | 440000 | 439500 | 327 |
| 524 | 20231027 | 104200 | 92231141500 | 440000 | 440000 | 440500 | 439500 | 1316 |
| 525 | 20231027 | 104100 | 91652018000 | 440000 | 439000 | 440500 | 439000 | 2206 |
| 526 | 20231027 | 104000 | 90682374500 | 439000 | 439000 | 439500 | 439000 | 748 |
| 527 | 20231027 | 103900 | 90353971000 | 439000 | 440000 | 440500 | 439000 | 1716 |
| 528 | 20231027 | 103800 | 89599493000 | 440500 | 440500 | 440500 | 440000 | 419 |
| 529 | 20231027 | 103700 | 89415027000 | 440500 | 440500 | 440500 | 440000 | 372 |
| 530 | 20231027 | 103600 | 89251161500 | 441000 | 440500 | 441000 | 440000 | 1393 |
| 531 | 20231027 | 103500 | 88637500000 | 441000 | 441000 | 441500 | 440000 | 1932 |
| 532 | 20231027 | 103400 | 87786190000 | 441000 | 439000 | 441000 | 439000 | 1591 |
| 533 | 20231027 | 103300 | 87086023000 | 439500 | 439000 | 439500 | 439000 | 1606 |
| 534 | 20231027 | 103200 | 86380781500 | 439000 | 439500 | 439500 | 438500 | 679 |
| 535 | 20231027 | 103100 | 86082664500 | 439500 | 440000 | 440500 | 438500 | 2399 |
| 536 | 20231027 | 103000 | 85028111000 | 440500 | 440000 | 440500 | 440000 | 146 |
| 537 | 20231027 | 102900 | 84963817000 | 440500 | 439000 | 440500 | 439000 | 1830 |
| 538 | 20231027 | 102800 | 84159177000 | 439500 | 441000 | 441500 | 439000 | 1533 |
| 539 | 20231027 | 102700 | 83484376500 | 441500 | 441500 | 442000 | 441000 | 1609 |
| 540 | 20231027 | 102600 | 82774053000 | 441500 | 442000 | 442000 | 441500 | 462 |
| 541 | 20231027 | 102500 | 82570023500 | 442000 | 441000 | 442000 | 440500 | 1804 |
| 542 | 20231027 | 102400 | 81773876500 | 440500 | 440000 | 441000 | 440000 | 1733 |
| 543 | 20231027 | 102300 | 81010166500 | 440000 | 440000 | 440500 | 439500 | 1417 |
| 544 | 20231027 | 102200 | 80386775500 | 440000 | 441500 | 441500 | 440000 | 2647 |
| 545 | 20231027 | 102100 | 79220030000 | 441500 | 440500 | 441500 | 440500 | 1788 |
| 546 | 20231027 | 102000 | 78431306000 | 440500 | 440500 | 441000 | 440500 | 2117 |
| 547 | 20231027 | 101900 | 77498278500 | 441000 | 439000 | 441000 | 439000 | 4061 |
| 548 | 20231027 | 101800 | 75711777000 | 439000 | 438500 | 439500 | 438500 | 1072 |
| 549 | 20231027 | 101700 | 75241256000 | 439000 | 438500 | 439000 | 438000 | 4998 |
| 550 | 20231027 | 101600 | 73049118500 | 438500 | 438000 | 438500 | 438000 | 473 |
| 551 | 20231027 | 101500 | 72841840000 | 438500 | 437500 | 438500 | 437500 | 1193 |
| 552 | 20231027 | 101400 | 72319071500 | 438000 | 437500 | 438000 | 437500 | 1960 |
| 553 | 20231027 | 101300 | 71461280000 | 437000 | 437000 | 437500 | 436500 | 646 |
| 554 | 20231027 | 101200 | 71178872500 | 437000 | 437000 | 437000 | 436500 | 377 |
| 555 | 20231027 | 101100 | 71014124500 | 437000 | 435500 | 437000 | 435000 | 2815 |
| 556 | 20231027 | 101000 | 69786124000 | 435500 | 435500 | 436000 | 435000 | 1211 |
| 557 | 20231027 | 100900 | 69258729000 | 435500 | 435000 | 435500 | 435000 | 521 |
| 558 | 20231027 | 100800 | 69031839000 | 435500 | 435000 | 435500 | 434500 | 1313 |
| 559 | 20231027 | 100700 | 68460576500 | 435000 | 435000 | 435500 | 434500 | 920 |
| 560 | 20231027 | 100600 | 68060374000 | 435500 | 434000 | 435500 | 434000 | 870 |
| 561 | 20231027 | 100500 | 67681971500 | 434500 | 435500 | 435500 | 434000 | 1766 |
| 562 | 20231027 | 100400 | 66914282500 | 435500 | 434500 | 435500 | 434500 | 711 |
| 563 | 20231027 | 100300 | 66604857000 | 435000 | 435000 | 435500 | 434500 | 609 |
| 564 | 20231027 | 100200 | 66339967500 | 435000 | 435000 | 435500 | 435000 | 135 |
| 565 | 20231027 | 100100 | 66281232500 | 435500 | 435500 | 436500 | 435000 | 880 |
| 566 | 20231027 | 100000 | 65897836000 | 435500 | 434500 | 436000 | 434500 | 1626 |
| 567 | 20231027 | 095900 | 65190019500 | 434500 | 435000 | 435500 | 434500 | 818 |
| 568 | 20231027 | 095800 | 64834121500 | 435000 | 435500 | 436000 | 435000 | 1095 |
| 569 | 20231027 | 095700 | 64357070000 | 436000 | 437000 | 437000 | 435500 | 603 |
| 570 | 20231027 | 095600 | 64094108000 | 436500 | 436000 | 437000 | 435500 | 1496 |
| 571 | 20231027 | 095500 | 63441442000 | 436000 | 435500 | 436000 | 435500 | 186 |
| 572 | 20231027 | 095400 | 63360402500 | 436000 | 436000 | 436000 | 435500 | 432 |
| 573 | 20231027 | 095300 | 63172053500 | 436000 | 438000 | 438000 | 436000 | 1508 |
| 574 | 20231027 | 095200 | 62513042000 | 438000 | 438000 | 438000 | 437500 | 1053 |
| 575 | 20231027 | 095100 | 62051830500 | 438000 | 438000 | 438000 | 437500 | 524 |
| 576 | 20231027 | 095000 | 61822383000 | 437500 | 437500 | 438000 | 436500 | 1509 |
| 577 | 20231027 | 094900 | 61162440500 | 437500 | 437500 | 437500 | 437000 | 621 |
| 578 | 20231027 | 094800 | 60890944500 | 437000 | 436500 | 437500 | 436500 | 995 |
| 579 | 20231027 | 094700 | 60456119000 | 437000 | 437000 | 437500 | 436500 | 1738 |
| 580 | 20231027 | 094600 | 59696539500 | 437000 | 436500 | 437000 | 436000 | 604 |
| 581 | 20231027 | 094500 | 59432858000 | 436500 | 435000 | 437000 | 435000 | 3198 |
| 582 | 20231027 | 094400 | 58037890000 | 435500 | 435500 | 435500 | 435000 | 306 |
| 583 | 20231027 | 094300 | 57904704000 | 435500 | 435000 | 436000 | 435000 | 2396 |
| 584 | 20231027 | 094200 | 56861083500 | 435000 | 434500 | 436000 | 434500 | 1763 |
| 585 | 20231027 | 094100 | 56093793000 | 435000 | 434000 | 435500 | 433500 | 2305 |
| 586 | 20231027 | 094000 | 55091997000 | 434000 | 435000 | 435000 | 434000 | 1003 |
| 587 | 20231027 | 093900 | 54656249000 | 434500 | 435000 | 435000 | 434500 | 907 |
| 588 | 20231027 | 093800 | 54262017500 | 435000 | 435500 | 435500 | 434500 | 1278 |
| 589 | 20231027 | 093700 | 53706070000 | 435000 | 436000 | 436000 | 435000 | 1935 |
| 590 | 20231027 | 093600 | 52863917000 | 436000 | 436500 | 436500 | 435500 | 919 |
| 591 | 20231027 | 093500 | 52463181500 | 436500 | 436500 | 436500 | 436000 | 253 |
| 592 | 20231027 | 093400 | 52352776000 | 436000 | 436000 | 436500 | 435500 | 473 |
| 593 | 20231027 | 093300 | 52146542000 | 436500 | 435500 | 436500 | 435500 | 807 |
| 594 | 20231027 | 093200 | 51794616500 | 436000 | 436500 | 436500 | 435500 | 784 |
| 595 | 20231027 | 093100 | 51452901500 | 436500 | 434500 | 436500 | 434000 | 3287 |
| 596 | 20231027 | 093000 | 50021692000 | 434500 | 434000 | 434500 | 432500 | 3056 |
| 597 | 20231027 | 092900 | 48696699000 | 434000 | 433500 | 434500 | 433000 | 1982 |
| 598 | 20231027 | 092800 | 47837309000 | 433500 | 434500 | 435000 | 433500 | 1512 |
| 599 | 20231027 | 092700 | 47180958000 | 434500 | 435500 | 435500 | 434000 | 2820 |
| 600 | 20231027 | 092600 | 45955214000 | 435500 | 436000 | 436500 | 435500 | 2151 |
| 601 | 20231027 | 092500 | 45017901000 | 436500 | 437000 | 437500 | 436000 | 1852 |
| 602 | 20231027 | 092400 | 44209195000 | 437000 | 437500 | 438000 | 437000 | 1844 |
| 603 | 20231027 | 092300 | 43402186500 | 437500 | 438000 | 438500 | 437500 | 812 |
| 604 | 20231027 | 092200 | 43046522500 | 438500 | 437500 | 438500 | 437000 | 794 |
| 605 | 20231027 | 092100 | 42698951000 | 437500 | 437500 | 438000 | 436500 | 2642 |
| 606 | 20231027 | 092000 | 41543767500 | 437000 | 437000 | 437500 | 436500 | 1167 |
| 607 | 20231027 | 091900 | 41033923000 | 437000 | 438500 | 438500 | 437000 | 1845 |
| 608 | 20231027 | 091800 | 40226009000 | 438500 | 438000 | 439500 | 438000 | 4078 |
| 609 | 20231027 | 091700 | 38437085000 | 438000 | 437500 | 439000 | 437000 | 6954 |
| 610 | 20231027 | 091600 | 35388945000 | 437500 | 437000 | 438000 | 436500 | 1211 |
| 611 | 20231027 | 091500 | 34859378000 | 437000 | 436000 | 437000 | 436000 | 2395 |
| 612 | 20231027 | 091400 | 33813466500 | 436500 | 436000 | 437000 | 435500 | 3827 |
| 613 | 20231027 | 091300 | 32143731500 | 436000 | 433500 | 436000 | 433500 | 2314 |
| 614 | 20231027 | 091200 | 31138008500 | 434000 | 434000 | 434500 | 433500 | 1652 |
| 615 | 20231027 | 091100 | 30420982500 | 433500 | 434000 | 434000 | 433000 | 1935 |
| 616 | 20231027 | 091000 | 29582002000 | 434000 | 434500 | 435000 | 433000 | 2569 |
| 617 | 20231027 | 090900 | 28466845500 | 435000 | 434000 | 435000 | 433500 | 2759 |
| 618 | 20231027 | 090800 | 27269636500 | 434000 | 434500 | 436000 | 434000 | 5406 |
| 619 | 20231027 | 090700 | 24918073500 | 434500 | 435000 | 435500 | 434000 | 4073 |
| 620 | 20231027 | 090600 | 23147524500 | 434500 | 433000 | 435000 | 433000 | 7034 |
| 621 | 20231027 | 090500 | 20094468000 | 433000 | 432500 | 433500 | 431000 | 4555 |
| 622 | 20231027 | 090400 | 18127400500 | 432000 | 432000 | 433000 | 431500 | 2677 |
| 623 | 20231027 | 090300 | 16969843000 | 431500 | 431000 | 432500 | 429500 | 5582 |
| 624 | 20231027 | 090200 | 14566638500 | 431000 | 434000 | 434000 | 430500 | 7626 |
| 625 | 20231027 | 090100 | 11273697500 | 433500 | 432500 | 434500 | 431500 | 8051 |
| 626 | 20231027 | 090000 | 7786456000 | 432500 | 426000 | 433000 | 426000 | 17803 |