34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 192700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 9817 |
| 3 | 20231027 | 192600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20231027 | 192500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20231027 | 192400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20231027 | 192300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20231027 | 192200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20231027 | 192100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20231027 | 192000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20231027 | 191900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20231027 | 191800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20231027 | 191700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20231027 | 191600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20231027 | 191500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20231027 | 191400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20231027 | 191300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20231027 | 191200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20231027 | 191100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20231027 | 191000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20231027 | 190900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20231027 | 190800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20231027 | 190700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20231027 | 190600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20231027 | 190500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20231027 | 190400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20231027 | 190300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20231027 | 190200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20231027 | 190100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20231027 | 190000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20231027 | 185900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20231027 | 185800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20231027 | 185700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 9817 |
| 33 | 20231027 | 185600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20231027 | 185500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20231027 | 185400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20231027 | 185300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20231027 | 185200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20231027 | 185100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20231027 | 185000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20231027 | 184900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20231027 | 184800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20231027 | 184700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20231027 | 184600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20231027 | 184500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20231027 | 184400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20231027 | 184300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20231027 | 184200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20231027 | 184100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20231027 | 184000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20231027 | 183900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20231027 | 183800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20231027 | 183700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20231027 | 183600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20231027 | 183500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20231027 | 183400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20231027 | 183300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20231027 | 183200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20231027 | 183100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20231027 | 183000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20231027 | 182900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20231027 | 182800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20231027 | 182700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 9817 |
| 63 | 20231027 | 182600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20231027 | 182500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20231027 | 182400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20231027 | 182300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20231027 | 182200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20231027 | 182100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20231027 | 182000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20231027 | 181900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20231027 | 181800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20231027 | 181700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20231027 | 181600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20231027 | 181500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20231027 | 181400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20231027 | 181300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20231027 | 181200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20231027 | 181100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20231027 | 181000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20231027 | 180900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20231027 | 180800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20231027 | 180700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20231027 | 180600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20231027 | 180500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20231027 | 180400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20231027 | 180300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20231027 | 180200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20231027 | 180100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20231027 | 180000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20231027 | 175900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20231027 | 175800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20231027 | 175700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 9817 |
| 93 | 20231027 | 175600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20231027 | 175500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20231027 | 175400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20231027 | 175300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20231027 | 175200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20231027 | 175100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20231027 | 175000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20231027 | 174900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20231027 | 174800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20231027 | 174700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20231027 | 174600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20231027 | 174500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20231027 | 174400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20231027 | 174300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20231027 | 174200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20231027 | 174100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20231027 | 174000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20231027 | 173900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20231027 | 173800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20231027 | 173700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20231027 | 173600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20231027 | 173500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20231027 | 173400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20231027 | 173300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20231027 | 173200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20231027 | 173100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20231027 | 173000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20231027 | 172900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20231027 | 172800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20231027 | 172700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 9817 |
| 123 | 20231027 | 172600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20231027 | 172500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20231027 | 172400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20231027 | 172300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20231027 | 172200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20231027 | 172100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20231027 | 172000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20231027 | 171900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20231027 | 171800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20231027 | 171700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20231027 | 171600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20231027 | 171500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20231027 | 171400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20231027 | 171300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20231027 | 171200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20231027 | 171100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20231027 | 171000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20231027 | 170900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20231027 | 170800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20231027 | 170700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20231027 | 170600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20231027 | 170500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20231027 | 170400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20231027 | 170300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20231027 | 170200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20231027 | 170100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20231027 | 170000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20231027 | 165900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20231027 | 165800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20231027 | 165700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 9817 |
| 153 | 20231027 | 165600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20231027 | 165500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20231027 | 165400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20231027 | 165300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20231027 | 165200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20231027 | 165100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20231027 | 165000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20231027 | 164900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20231027 | 164800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20231027 | 164700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20231027 | 164600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20231027 | 164500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20231027 | 164400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20231027 | 164300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20231027 | 164200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20231027 | 164100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20231027 | 164000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20231027 | 163900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20231027 | 163800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20231027 | 163700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20231027 | 163600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20231027 | 163500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20231027 | 163400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20231027 | 163300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20231027 | 163200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20231027 | 163100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20231027 | 163000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20231027 | 162900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20231027 | 162800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20231027 | 162700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 9817 |
| 183 | 20231027 | 162600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20231027 | 162500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20231027 | 162400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20231027 | 162300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20231027 | 162200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20231027 | 162100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20231027 | 162000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20231027 | 161900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20231027 | 161800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20231027 | 161700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20231027 | 161600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20231027 | 161500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20231027 | 161400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20231027 | 161300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20231027 | 161200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20231027 | 161100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20231027 | 161000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20231027 | 160900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20231027 | 160800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20231027 | 160700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20231027 | 160600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20231027 | 160500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20231027 | 160400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20231027 | 160300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20231027 | 160200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20231027 | 160100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20231027 | 160000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20231027 | 155900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20231027 | 155800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20231027 | 155700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 9817 |
| 213 | 20231027 | 155600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20231027 | 155500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20231027 | 155400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20231027 | 155300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20231027 | 155200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20231027 | 155100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20231027 | 155000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20231027 | 154900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20231027 | 154800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20231027 | 154700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20231027 | 154600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20231027 | 154500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20231027 | 154400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20231027 | 154300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20231027 | 154200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20231027 | 154100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20231027 | 154000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 230 | 20231027 | 153900 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 231 | 20231027 | 153800 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 232 | 20231027 | 153700 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 233 | 20231027 | 153600 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20231027 | 153500 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20231027 | 153400 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20231027 | 153300 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20231027 | 153200 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20231027 | 153100 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20231027 | 153000 | 9266960200 | 21250 | 21250 | 21250 | 21250 | 9817 |
| 240 | 20231027 | 152900 | 9058348950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 241 | 20231027 | 152800 | 9058348950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 242 | 20231027 | 152700 | 9058348950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 243 | 20231027 | 152600 | 9058348950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 244 | 20231027 | 152500 | 9058348950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 245 | 20231027 | 152400 | 9058348950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 246 | 20231027 | 152300 | 9058348950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 247 | 20231027 | 152200 | 9058348950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 248 | 20231027 | 152100 | 9058348950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 249 | 20231027 | 152000 | 9058348950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 250 | 20231027 | 151900 | 9058348950 | 21250 | 21300 | 21300 | 21200 | 868 |
| 251 | 20231027 | 151800 | 9039901050 | 21250 | 21250 | 21300 | 21200 | 1552 |
| 252 | 20231027 | 151700 | 9006919700 | 21300 | 21300 | 21300 | 21200 | 1074 |
| 253 | 20231027 | 151600 | 8984092150 | 21250 | 21300 | 21300 | 21250 | 201 |
| 254 | 20231027 | 151500 | 8979817200 | 21300 | 21300 | 21300 | 21250 | 555 |
| 255 | 20231027 | 151400 | 8968018400 | 21300 | 21250 | 21300 | 21250 | 269 |
| 256 | 20231027 | 151300 | 8962296300 | 21250 | 21250 | 21300 | 21200 | 367 |
| 257 | 20231027 | 151200 | 8954500200 | 21250 | 21250 | 21300 | 21250 | 570 |
| 258 | 20231027 | 151100 | 8942385650 | 21250 | 21300 | 21300 | 21250 | 678 |
| 259 | 20231027 | 151000 | 8927978000 | 21300 | 21300 | 21300 | 21200 | 727 |
| 260 | 20231027 | 150900 | 8912537750 | 21250 | 21300 | 21300 | 21250 | 1324 |
| 261 | 20231027 | 150800 | 8884387000 | 21300 | 21300 | 21300 | 21300 | 178 |
| 262 | 20231027 | 150700 | 8880595600 | 21300 | 21300 | 21300 | 21250 | 46 |
| 263 | 20231027 | 150600 | 8879617250 | 21300 | 21300 | 21300 | 21250 | 1044 |
| 264 | 20231027 | 150500 | 8857392550 | 21300 | 21300 | 21300 | 21300 | 1272 |
| 265 | 20231027 | 150400 | 8830298950 | 21300 | 21300 | 21300 | 21250 | 232 |
| 266 | 20231027 | 150300 | 8825360700 | 21300 | 21300 | 21300 | 21250 | 973 |
| 267 | 20231027 | 150200 | 8804636650 | 21300 | 21350 | 21350 | 21300 | 957 |
| 268 | 20231027 | 150100 | 8784252450 | 21350 | 21300 | 21350 | 21300 | 416 |
| 269 | 20231027 | 150000 | 8775390900 | 21300 | 21350 | 21350 | 21250 | 1090 |
| 270 | 20231027 | 145900 | 8752171800 | 21350 | 21300 | 21350 | 21300 | 1557 |
| 271 | 20231027 | 145800 | 8719007400 | 21300 | 21300 | 21300 | 21300 | 1473 |
| 272 | 20231027 | 145700 | 8687632500 | 21250 | 21250 | 21250 | 21250 | 30 |
| 273 | 20231027 | 145600 | 8686995000 | 21250 | 21250 | 21250 | 21200 | 418 |
| 274 | 20231027 | 145500 | 8678113300 | 21250 | 21200 | 21300 | 21200 | 765 |
| 275 | 20231027 | 145400 | 8661862400 | 21250 | 21250 | 21250 | 21200 | 522 |
| 276 | 20231027 | 145300 | 8650793400 | 21250 | 21200 | 21250 | 21200 | 170 |
| 277 | 20231027 | 145200 | 8647187200 | 21200 | 21250 | 21250 | 21200 | 1078 |
| 278 | 20231027 | 145100 | 8624281000 | 21200 | 21200 | 21200 | 21200 | 465 |
| 279 | 20231027 | 145000 | 8614423000 | 21200 | 21250 | 21250 | 21200 | 1029 |
| 280 | 20231027 | 144900 | 8592607550 | 21250 | 21250 | 21250 | 21200 | 245 |
| 281 | 20231027 | 144800 | 8587405500 | 21250 | 21250 | 21250 | 21200 | 82 |
| 282 | 20231027 | 144700 | 8585666500 | 21250 | 21200 | 21250 | 21200 | 228 |
| 283 | 20231027 | 144600 | 8580832250 | 21200 | 21250 | 21250 | 21200 | 364 |
| 284 | 20231027 | 144500 | 8573114800 | 21250 | 21250 | 21250 | 21200 | 38 |
| 285 | 20231027 | 144400 | 8572308650 | 21250 | 21250 | 21250 | 21250 | 15 |
| 286 | 20231027 | 144300 | 8571989900 | 21250 | 21200 | 21250 | 21200 | 484 |
| 287 | 20231027 | 144200 | 8561729000 | 21250 | 21250 | 21250 | 21200 | 13 |
| 288 | 20231027 | 144100 | 8561452800 | 21250 | 21250 | 21250 | 21250 | 30 |
| 289 | 20231027 | 144000 | 8560815300 | 21250 | 21250 | 21250 | 21200 | 377 |
| 290 | 20231027 | 143900 | 8552822250 | 21250 | 21250 | 21250 | 21200 | 55 |
| 291 | 20231027 | 143800 | 8551655400 | 21250 | 21250 | 21250 | 21200 | 153 |
| 292 | 20231027 | 143700 | 8548406650 | 21250 | 21200 | 21250 | 21200 | 2241 |
| 293 | 20231027 | 143600 | 8500816850 | 21200 | 21200 | 21250 | 21150 | 62 |
| 294 | 20231027 | 143500 | 8499502500 | 21200 | 21250 | 21300 | 21200 | 1533 |
| 295 | 20231027 | 143400 | 8466993600 | 21200 | 21250 | 21300 | 21200 | 569 |
| 296 | 20231027 | 143300 | 8454901850 | 21250 | 21250 | 21250 | 21250 | 681 |
| 297 | 20231027 | 143200 | 8440430600 | 21250 | 21300 | 21300 | 21250 | 441 |
| 298 | 20231027 | 143100 | 8431054200 | 21300 | 21250 | 21300 | 21250 | 12 |
| 299 | 20231027 | 143000 | 8430798650 | 21300 | 21250 | 21300 | 21250 | 358 |
| 300 | 20231027 | 142900 | 8423190750 | 21250 | 21250 | 21250 | 21250 | 165 |
| 301 | 20231027 | 142800 | 8419684500 | 21250 | 21250 | 21250 | 21200 | 996 |
| 302 | 20231027 | 142700 | 8398528950 | 21250 | 21250 | 21250 | 21200 | 199 |
| 303 | 20231027 | 142600 | 8394307850 | 21250 | 21250 | 21250 | 21250 | 28 |
| 304 | 20231027 | 142500 | 8393712850 | 21250 | 21200 | 21250 | 21200 | 123 |
| 305 | 20231027 | 142400 | 8391104550 | 21200 | 21250 | 21250 | 21200 | 930 |
| 306 | 20231027 | 142300 | 8371388450 | 21250 | 21250 | 21300 | 21250 | 477 |
| 307 | 20231027 | 142200 | 8361252050 | 21250 | 21300 | 21300 | 21250 | 428 |
| 308 | 20231027 | 142100 | 8352156250 | 21250 | 21300 | 21300 | 21250 | 500 |
| 309 | 20231027 | 142000 | 8341506500 | 21300 | 21250 | 21300 | 21250 | 128 |
| 310 | 20231027 | 141900 | 8338785950 | 21250 | 21250 | 21300 | 21250 | 91 |
| 311 | 20231027 | 141800 | 8336851450 | 21250 | 21250 | 21300 | 21200 | 584 |
| 312 | 20231027 | 141700 | 8324440200 | 21250 | 21200 | 21250 | 21200 | 221 |
| 313 | 20231027 | 141600 | 8319754450 | 21200 | 21250 | 21250 | 21200 | 668 |
| 314 | 20231027 | 141500 | 8305592250 | 21200 | 21200 | 21250 | 21200 | 9 |
| 315 | 20231027 | 141400 | 8305401350 | 21200 | 21250 | 21250 | 21200 | 636 |
| 316 | 20231027 | 141300 | 8291917500 | 21200 | 21250 | 21250 | 21200 | 351 |
| 317 | 20231027 | 141200 | 8284469900 | 21250 | 21250 | 21250 | 21200 | 477 |
| 318 | 20231027 | 141100 | 8274333700 | 21250 | 21250 | 21250 | 21200 | 136 |
| 319 | 20231027 | 141000 | 8271449550 | 21250 | 21250 | 21250 | 21200 | 343 |
| 320 | 20231027 | 140900 | 8264170800 | 21250 | 21300 | 21300 | 21200 | 852 |
| 321 | 20231027 | 140800 | 8246079250 | 21250 | 21250 | 21300 | 21250 | 659 |
| 322 | 20231027 | 140700 | 8232074950 | 21250 | 21250 | 21250 | 21250 | 52 |
| 323 | 20231027 | 140600 | 8230969950 | 21300 | 21300 | 21300 | 21250 | 841 |
| 324 | 20231027 | 140500 | 8213098100 | 21300 | 21350 | 21350 | 21300 | 790 |
| 325 | 20231027 | 140400 | 8196270600 | 21350 | 21350 | 21350 | 21300 | 6 |
| 326 | 20231027 | 140300 | 8196142550 | 21350 | 21350 | 21350 | 21300 | 536 |
| 327 | 20231027 | 140200 | 8184701800 | 21350 | 21300 | 21350 | 21300 | 60 |
| 328 | 20231027 | 140100 | 8183421850 | 21300 | 21350 | 21350 | 21300 | 303 |
| 329 | 20231027 | 140000 | 8176958550 | 21300 | 21250 | 21350 | 21250 | 2389 |
| 330 | 20231027 | 135900 | 8126077300 | 21250 | 21300 | 21300 | 21250 | 1512 |
| 331 | 20231027 | 135800 | 8093874850 | 21300 | 21300 | 21300 | 21250 | 67 |
| 332 | 20231027 | 135700 | 8092447850 | 21250 | 21250 | 21300 | 21250 | 75 |
| 333 | 20231027 | 135600 | 8090853600 | 21250 | 21300 | 21300 | 21250 | 250 |
| 334 | 20231027 | 135500 | 8085540500 | 21250 | 21250 | 21300 | 21250 | 273 |
| 335 | 20231027 | 135400 | 8079738650 | 21300 | 21300 | 21300 | 21250 | 133 |
| 336 | 20231027 | 135300 | 8076909300 | 21300 | 21250 | 21300 | 21250 | 27 |
| 337 | 20231027 | 135200 | 8076334400 | 21250 | 21300 | 21300 | 21250 | 161 |
| 338 | 20231027 | 135100 | 8072907400 | 21300 | 21300 | 21300 | 21300 | 34 |
| 339 | 20231027 | 135000 | 8072183200 | 21300 | 21250 | 21300 | 21250 | 201 |
| 340 | 20231027 | 134900 | 8067911900 | 21250 | 21300 | 21300 | 21250 | 83 |
| 341 | 20231027 | 134800 | 8066145300 | 21300 | 21300 | 21300 | 21300 | 43 |
| 342 | 20231027 | 134700 | 8065229400 | 21250 | 21300 | 21350 | 21250 | 711 |
| 343 | 20231027 | 134600 | 8050085150 | 21300 | 21350 | 21400 | 21300 | 857 |
| 344 | 20231027 | 134500 | 8031788300 | 21350 | 21350 | 21350 | 21300 | 797 |
| 345 | 20231027 | 134400 | 8014772550 | 21350 | 21350 | 21350 | 21300 | 53 |
| 346 | 20231027 | 134300 | 8013643000 | 21350 | 21350 | 21350 | 21300 | 275 |
| 347 | 20231027 | 134200 | 8007784950 | 21300 | 21350 | 21350 | 21300 | 108 |
| 348 | 20231027 | 134100 | 8005479200 | 21300 | 21300 | 21350 | 21300 | 1418 |
| 349 | 20231027 | 134000 | 7975275100 | 21300 | 21350 | 21400 | 21300 | 740 |
| 350 | 20231027 | 133900 | 7959481550 | 21300 | 21400 | 21400 | 21300 | 319 |
| 351 | 20231027 | 133800 | 7952668700 | 21400 | 21350 | 21400 | 21300 | 1441 |
| 352 | 20231027 | 133700 | 7921903650 | 21350 | 21250 | 21400 | 21250 | 2064 |
| 353 | 20231027 | 133600 | 7877884600 | 21250 | 21250 | 21250 | 21250 | 1 |
| 354 | 20231027 | 133500 | 7877863350 | 21250 | 21300 | 21300 | 21200 | 1805 |
| 355 | 20231027 | 133400 | 7839424450 | 21300 | 21300 | 21300 | 21250 | 692 |
| 356 | 20231027 | 133300 | 7824718100 | 21250 | 21200 | 21250 | 21200 | 1345 |
| 357 | 20231027 | 133200 | 7796137100 | 21250 | 21150 | 21250 | 21150 | 631 |
| 358 | 20231027 | 133100 | 7782761200 | 21200 | 21200 | 21200 | 21100 | 312 |
| 359 | 20231027 | 133000 | 7776167800 | 21150 | 21100 | 21150 | 21050 | 2664 |
| 360 | 20231027 | 132900 | 7719950650 | 21150 | 21150 | 21150 | 21150 | 149 |
| 361 | 20231027 | 132800 | 7716799300 | 21150 | 21150 | 21150 | 21150 | 208 |
| 362 | 20231027 | 132700 | 7712400100 | 21150 | 21150 | 21150 | 21100 | 188 |
| 363 | 20231027 | 132600 | 7708424900 | 21150 | 21150 | 21150 | 21100 | 218 |
| 364 | 20231027 | 132500 | 7703819700 | 21150 | 21150 | 21150 | 21100 | 202 |
| 365 | 20231027 | 132400 | 7699556350 | 21150 | 21150 | 21150 | 21050 | 2142 |
| 366 | 20231027 | 132300 | 7654444650 | 21150 | 21150 | 21200 | 21100 | 875 |
| 367 | 20231027 | 132200 | 7635955050 | 21150 | 21200 | 21200 | 21100 | 384 |
| 368 | 20231027 | 132100 | 7627848550 | 21200 | 21200 | 21200 | 21000 | 5953 |
| 369 | 20231027 | 132000 | 7502523200 | 21100 | 21150 | 21200 | 21100 | 1244 |
| 370 | 20231027 | 131900 | 7476268550 | 21150 | 21100 | 21200 | 21100 | 3056 |
| 371 | 20231027 | 131800 | 7411757500 | 21100 | 21150 | 21150 | 21100 | 3798 |
| 372 | 20231027 | 131700 | 7331613050 | 21150 | 21150 | 21150 | 21100 | 1230 |
| 373 | 20231027 | 131600 | 7305649100 | 21200 | 21150 | 21200 | 21150 | 1215 |
| 374 | 20231027 | 131500 | 7279944250 | 21150 | 21200 | 21200 | 21150 | 539 |
| 375 | 20231027 | 131400 | 7268542800 | 21150 | 21250 | 21250 | 21150 | 3201 |
| 376 | 20231027 | 131300 | 7200810850 | 21200 | 21250 | 21350 | 21200 | 3513 |
| 377 | 20231027 | 131200 | 7126262850 | 21300 | 21350 | 21350 | 21300 | 159 |
| 378 | 20231027 | 131100 | 7122874950 | 21350 | 21300 | 21350 | 21300 | 1310 |
| 379 | 20231027 | 131000 | 7094971900 | 21300 | 21300 | 21300 | 21300 | 42 |
| 380 | 20231027 | 130900 | 7094077300 | 21300 | 21300 | 21300 | 21300 | 116 |
| 381 | 20231027 | 130800 | 7091606500 | 21300 | 21300 | 21300 | 21250 | 473 |
| 382 | 20231027 | 130700 | 7081534150 | 21300 | 21300 | 21300 | 21300 | 457 |
| 383 | 20231027 | 130600 | 7071800050 | 21300 | 21300 | 21300 | 21300 | 360 |
| 384 | 20231027 | 130500 | 7064132050 | 21300 | 21250 | 21300 | 21250 | 217 |
| 385 | 20231027 | 130400 | 7059510100 | 21300 | 21250 | 21300 | 21250 | 413 |
| 386 | 20231027 | 130300 | 7050723950 | 21250 | 21200 | 21250 | 21200 | 143 |
| 387 | 20231027 | 130200 | 7047685350 | 21250 | 21250 | 21250 | 21200 | 650 |
| 388 | 20231027 | 130100 | 7033902350 | 21250 | 21250 | 21250 | 21200 | 280 |
| 389 | 20231027 | 130000 | 7027965850 | 21250 | 21250 | 21250 | 21200 | 958 |
| 390 | 20231027 | 125900 | 7007639450 | 21250 | 21250 | 21250 | 21250 | 411 |
| 391 | 20231027 | 125800 | 6998905700 | 21200 | 21200 | 21250 | 21200 | 944 |
| 392 | 20231027 | 125700 | 6978880550 | 21200 | 21200 | 21250 | 21200 | 247 |
| 393 | 20231027 | 125600 | 6973642500 | 21200 | 21250 | 21300 | 21200 | 904 |
| 394 | 20231027 | 125500 | 6954436250 | 21250 | 21250 | 21300 | 21200 | 1144 |
| 395 | 20231027 | 125400 | 6930143750 | 21250 | 21250 | 21300 | 21250 | 5621 |
| 396 | 20231027 | 125300 | 6810697450 | 21250 | 21300 | 21350 | 21250 | 3251 |
| 397 | 20231027 | 125200 | 6741453300 | 21300 | 21300 | 21350 | 21300 | 556 |
| 398 | 20231027 | 125100 | 6729597000 | 21300 | 21300 | 21350 | 21300 | 692 |
| 399 | 20231027 | 125000 | 6714853000 | 21300 | 21350 | 21350 | 21300 | 150 |
| 400 | 20231027 | 124900 | 6711651450 | 21350 | 21350 | 21400 | 21350 | 559 |
| 401 | 20231027 | 124800 | 6699716500 | 21400 | 21350 | 21400 | 21350 | 227 |
| 402 | 20231027 | 124700 | 6694869900 | 21350 | 21400 | 21400 | 21300 | 2430 |
| 403 | 20231027 | 124600 | 6642993050 | 21400 | 21400 | 21400 | 21350 | 392 |
| 404 | 20231027 | 124500 | 6634623700 | 21400 | 21400 | 21450 | 21350 | 572 |
| 405 | 20231027 | 124400 | 6622388850 | 21400 | 21400 | 21450 | 21400 | 1027 |
| 406 | 20231027 | 124300 | 6600410700 | 21400 | 21450 | 21450 | 21400 | 1063 |
| 407 | 20231027 | 124200 | 6577616850 | 21450 | 21500 | 21500 | 21450 | 247 |
| 408 | 20231027 | 124100 | 6572318650 | 21450 | 21500 | 21500 | 21450 | 496 |
| 409 | 20231027 | 124000 | 6561677600 | 21500 | 21550 | 21550 | 21500 | 1597 |
| 410 | 20231027 | 123900 | 6527341750 | 21550 | 21550 | 21550 | 21550 | 142 |
| 411 | 20231027 | 123800 | 6524281650 | 21550 | 21500 | 21550 | 21500 | 108 |
| 412 | 20231027 | 123700 | 6521958750 | 21500 | 21500 | 21500 | 21500 | 59 |
| 413 | 20231027 | 123600 | 6520690250 | 21500 | 21550 | 21550 | 21500 | 642 |
| 414 | 20231027 | 123500 | 6506887000 | 21550 | 21500 | 21550 | 21500 | 17 |
| 415 | 20231027 | 123400 | 6506520900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 416 | 20231027 | 123300 | 6506520900 | 21500 | 21550 | 21550 | 21450 | 1097 |
| 417 | 20231027 | 123200 | 6482930750 | 21550 | 21550 | 21600 | 21550 | 120 |
| 418 | 20231027 | 123100 | 6480344700 | 21550 | 21550 | 21550 | 21550 | 17 |
| 419 | 20231027 | 123000 | 6479978350 | 21550 | 21550 | 21600 | 21500 | 2086 |
| 420 | 20231027 | 122900 | 6435111100 | 21550 | 21600 | 21600 | 21550 | 10 |
| 421 | 20231027 | 122800 | 6434895500 | 21600 | 21600 | 21600 | 21550 | 4 |
| 422 | 20231027 | 122700 | 6434809200 | 21550 | 21600 | 21600 | 21550 | 951 |
| 423 | 20231027 | 122600 | 6414314450 | 21550 | 21550 | 21550 | 21550 | 831 |
| 424 | 20231027 | 122500 | 6396406400 | 21550 | 21550 | 21550 | 21500 | 11 |
| 425 | 20231027 | 122400 | 6396169450 | 21500 | 21550 | 21600 | 21500 | 743 |
| 426 | 20231027 | 122300 | 6380182750 | 21600 | 21600 | 21600 | 21600 | 3 |
| 427 | 20231027 | 122200 | 6380117950 | 21550 | 21500 | 21550 | 21500 | 656 |
| 428 | 20231027 | 122100 | 6365981700 | 21500 | 21500 | 21500 | 21500 | 117 |
| 429 | 20231027 | 122000 | 6363466200 | 21500 | 21500 | 21550 | 21500 | 204 |
| 430 | 20231027 | 121900 | 6359078800 | 21500 | 21550 | 21550 | 21500 | 610 |
| 431 | 20231027 | 121800 | 6345963600 | 21550 | 21550 | 21550 | 21550 | 1519 |
| 432 | 20231027 | 121700 | 6313229150 | 21600 | 21650 | 21650 | 21600 | 2121 |
| 433 | 20231027 | 121600 | 6267397450 | 21650 | 21650 | 21650 | 21650 | 38 |
| 434 | 20231027 | 121500 | 6266574750 | 21650 | 21650 | 21650 | 21650 | 130 |
| 435 | 20231027 | 121400 | 6263760250 | 21650 | 21650 | 21650 | 21650 | 415 |
| 436 | 20231027 | 121300 | 6254775500 | 21700 | 21700 | 21700 | 21700 | 6 |
| 437 | 20231027 | 121200 | 6254645300 | 21700 | 21700 | 21700 | 21650 | 102 |
| 438 | 20231027 | 121100 | 6252433400 | 21700 | 21700 | 21700 | 21700 | 148 |
| 439 | 20231027 | 121000 | 6249221800 | 21700 | 21700 | 21700 | 21700 | 20 |
| 440 | 20231027 | 120900 | 6248787800 | 21700 | 21750 | 21750 | 21700 | 30 |
| 441 | 20231027 | 120800 | 6248135550 | 21750 | 21700 | 21750 | 21700 | 1578 |
| 442 | 20231027 | 120700 | 6213891900 | 21650 | 21600 | 21650 | 21600 | 946 |
| 443 | 20231027 | 120600 | 6193414500 | 21600 | 21600 | 21600 | 21600 | 40 |
| 444 | 20231027 | 120500 | 6192550500 | 21650 | 21650 | 21650 | 21600 | 358 |
| 445 | 20231027 | 120400 | 6184805450 | 21650 | 21600 | 21650 | 21600 | 525 |
| 446 | 20231027 | 120300 | 6173440200 | 21650 | 21650 | 21650 | 21600 | 180 |
| 447 | 20231027 | 120200 | 6169552000 | 21600 | 21600 | 21600 | 21600 | 2000 |
| 448 | 20231027 | 120100 | 6126352000 | 21600 | 21650 | 21650 | 21600 | 265 |
| 449 | 20231027 | 120000 | 6120617250 | 21650 | 21600 | 21650 | 21600 | 851 |
| 450 | 20231027 | 115900 | 6102194000 | 21600 | 21650 | 21650 | 21600 | 198 |
| 451 | 20231027 | 115800 | 6097915400 | 21650 | 21650 | 21650 | 21650 | 33 |
| 452 | 20231027 | 115700 | 6097200950 | 21650 | 21650 | 21650 | 21650 | 1816 |
| 453 | 20231027 | 115600 | 6057884550 | 21650 | 21650 | 21700 | 21650 | 645 |
| 454 | 20231027 | 115500 | 6043908800 | 21700 | 21700 | 21700 | 21700 | 2167 |
| 455 | 20231027 | 115400 | 5996884900 | 21750 | 21750 | 21750 | 21700 | 2344 |
| 456 | 20231027 | 115300 | 5946006350 | 21800 | 21750 | 21800 | 21750 | 744 |
| 457 | 20231027 | 115200 | 5929799400 | 21750 | 21750 | 21750 | 21750 | 133 |
| 458 | 20231027 | 115100 | 5926906650 | 21750 | 21700 | 21750 | 21700 | 30 |
| 459 | 20231027 | 115000 | 5926254300 | 21750 | 21700 | 21750 | 21700 | 54 |
| 460 | 20231027 | 114900 | 5925079950 | 21700 | 21750 | 21750 | 21700 | 1105 |
| 461 | 20231027 | 114800 | 5901046300 | 21750 | 21750 | 21750 | 21750 | 343 |
| 462 | 20231027 | 114700 | 5893586050 | 21800 | 21800 | 21800 | 21800 | 27 |
| 463 | 20231027 | 114600 | 5892997450 | 21800 | 21800 | 21800 | 21800 | 5 |
| 464 | 20231027 | 114500 | 5892888450 | 21800 | 21800 | 21800 | 21750 | 183 |
| 465 | 20231027 | 114400 | 5888904050 | 21800 | 21750 | 21800 | 21700 | 722 |
| 466 | 20231027 | 114300 | 5873205100 | 21750 | 21750 | 21750 | 21750 | 302 |
| 467 | 20231027 | 114200 | 5866636600 | 21750 | 21750 | 21750 | 21700 | 381 |
| 468 | 20231027 | 114100 | 5858349900 | 21750 | 21750 | 21750 | 21750 | 438 |
| 469 | 20231027 | 114000 | 5848823400 | 21750 | 21750 | 21800 | 21700 | 1415 |
| 470 | 20231027 | 113900 | 5818061800 | 21800 | 21800 | 21800 | 21800 | 894 |
| 471 | 20231027 | 113800 | 5798572600 | 21800 | 21750 | 21800 | 21750 | 482 |
| 472 | 20231027 | 113700 | 5788065400 | 21750 | 21750 | 21750 | 21700 | 337 |
| 473 | 20231027 | 113600 | 5780735850 | 21800 | 21750 | 21800 | 21750 | 572 |
| 474 | 20231027 | 113500 | 5768294700 | 21750 | 21700 | 21750 | 21700 | 869 |
| 475 | 20231027 | 113400 | 5749397150 | 21700 | 21700 | 21700 | 21700 | 874 |
| 476 | 20231027 | 113300 | 5730431350 | 21700 | 21700 | 21700 | 21700 | 69 |
| 477 | 20231027 | 113200 | 5728934050 | 21650 | 21700 | 21700 | 21650 | 381 |
| 478 | 20231027 | 113100 | 5720678850 | 21650 | 21700 | 21700 | 21650 | 88 |
| 479 | 20231027 | 113000 | 5718769750 | 21700 | 21700 | 21700 | 21650 | 138 |
| 480 | 20231027 | 112900 | 5715776650 | 21700 | 21700 | 21700 | 21700 | 30 |
| 481 | 20231027 | 112800 | 5715125650 | 21650 | 21700 | 21700 | 21650 | 207 |
| 482 | 20231027 | 112700 | 5710638250 | 21700 | 21700 | 21700 | 21650 | 207 |
| 483 | 20231027 | 112600 | 5706156450 | 21700 | 21650 | 21700 | 21650 | 8 |
| 484 | 20231027 | 112500 | 5705983100 | 21650 | 21650 | 21650 | 21600 | 444 |
| 485 | 20231027 | 112400 | 5696372650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 486 | 20231027 | 112300 | 5696372650 | 21600 | 21600 | 21600 | 21600 | 389 |
| 487 | 20231027 | 112200 | 5687970250 | 21700 | 21700 | 21700 | 21550 | 4605 |
| 488 | 20231027 | 112100 | 5588311650 | 21700 | 21650 | 21700 | 21650 | 86 |
| 489 | 20231027 | 112000 | 5586449700 | 21650 | 21700 | 21700 | 21650 | 193 |
| 490 | 20231027 | 111900 | 5582264250 | 21700 | 21600 | 21700 | 21600 | 2303 |
| 491 | 20231027 | 111800 | 5532406850 | 21650 | 21600 | 21650 | 21600 | 394 |
| 492 | 20231027 | 111700 | 5523896250 | 21600 | 21600 | 21600 | 21550 | 568 |
| 493 | 20231027 | 111600 | 5511627550 | 21650 | 21600 | 21650 | 21600 | 1403 |
| 494 | 20231027 | 111500 | 5481315050 | 21600 | 21550 | 21600 | 21550 | 1055 |
| 495 | 20231027 | 111400 | 5458574600 | 21600 | 21550 | 21600 | 21550 | 19 |
| 496 | 20231027 | 111300 | 5458164750 | 21500 | 21550 | 21550 | 21500 | 1027 |
| 497 | 20231027 | 111200 | 5436033400 | 21500 | 21500 | 21600 | 21500 | 112 |
| 498 | 20231027 | 111100 | 5433621500 | 21600 | 21600 | 21600 | 21550 | 596 |
| 499 | 20231027 | 111000 | 5420777500 | 21550 | 21550 | 21600 | 21550 | 492 |
| 500 | 20231027 | 110900 | 5410169850 | 21550 | 21550 | 21600 | 21500 | 1025 |
| 501 | 20231027 | 110800 | 5388077500 | 21500 | 21550 | 21550 | 21500 | 327 |
| 502 | 20231027 | 110700 | 5381035150 | 21550 | 21550 | 21550 | 21500 | 747 |
| 503 | 20231027 | 110600 | 5364974500 | 21550 | 21550 | 21550 | 21500 | 106 |
| 504 | 20231027 | 110500 | 5362691500 | 21550 | 21500 | 21550 | 21500 | 1011 |
| 505 | 20231027 | 110400 | 5340954900 | 21500 | 21550 | 21550 | 21500 | 29 |
| 506 | 20231027 | 110300 | 5340330150 | 21550 | 21500 | 21550 | 21450 | 435 |
| 507 | 20231027 | 110200 | 5330980250 | 21450 | 21500 | 21500 | 21450 | 185 |
| 508 | 20231027 | 110100 | 5327005500 | 21500 | 21550 | 21550 | 21500 | 1439 |
| 509 | 20231027 | 110000 | 5296064950 | 21550 | 21450 | 21550 | 21450 | 182 |
| 510 | 20231027 | 105900 | 5292153800 | 21450 | 21450 | 21500 | 21450 | 1273 |
| 511 | 20231027 | 105800 | 5264795500 | 21450 | 21500 | 21500 | 21450 | 1434 |
| 512 | 20231027 | 105700 | 5234021800 | 21500 | 21550 | 21600 | 21500 | 1501 |
| 513 | 20231027 | 105600 | 5201725900 | 21550 | 21550 | 21550 | 21500 | 2174 |
| 514 | 20231027 | 105500 | 5154881700 | 21550 | 21500 | 21550 | 21500 | 362 |
| 515 | 20231027 | 105400 | 5147085600 | 21550 | 21550 | 21600 | 21500 | 464 |
| 516 | 20231027 | 105300 | 5137097400 | 21550 | 21550 | 21550 | 21500 | 220 |
| 517 | 20231027 | 105200 | 5132363100 | 21550 | 21500 | 21600 | 21450 | 1563 |
| 518 | 20231027 | 105100 | 5098696300 | 21500 | 21450 | 21500 | 21450 | 2804 |
| 519 | 20231027 | 105000 | 5038467650 | 21400 | 21350 | 21400 | 21350 | 1019 |
| 520 | 20231027 | 104900 | 5016685850 | 21400 | 21400 | 21450 | 21350 | 3685 |
| 521 | 20231027 | 104800 | 4937808350 | 21450 | 21400 | 21450 | 21400 | 717 |
| 522 | 20231027 | 104700 | 4922459900 | 21400 | 21400 | 21450 | 21400 | 754 |
| 523 | 20231027 | 104600 | 4906319900 | 21400 | 21400 | 21450 | 21400 | 424 |
| 524 | 20231027 | 104500 | 4897245800 | 21400 | 21400 | 21500 | 21400 | 699 |
| 525 | 20231027 | 104400 | 4882264500 | 21400 | 21400 | 21500 | 21400 | 1020 |
| 526 | 20231027 | 104300 | 4860404900 | 21450 | 21450 | 21450 | 21350 | 719 |
| 527 | 20231027 | 104200 | 4845031050 | 21350 | 21400 | 21450 | 21350 | 621 |
| 528 | 20231027 | 104100 | 4831745700 | 21400 | 21300 | 21450 | 21300 | 2201 |
| 529 | 20231027 | 104000 | 4784696250 | 21300 | 21300 | 21400 | 21300 | 1606 |
| 530 | 20231027 | 103900 | 4750415300 | 21300 | 21350 | 21400 | 21300 | 792 |
| 531 | 20231027 | 103800 | 4733535150 | 21300 | 21350 | 21350 | 21300 | 1516 |
| 532 | 20231027 | 103700 | 4701219400 | 21350 | 21300 | 21350 | 21250 | 2385 |
| 533 | 20231027 | 103600 | 4650420450 | 21350 | 21400 | 21400 | 21300 | 6775 |
| 534 | 20231027 | 103500 | 4505966450 | 21400 | 21400 | 21450 | 21350 | 1841 |
| 535 | 20231027 | 103400 | 4466558050 | 21400 | 21400 | 21450 | 21400 | 696 |
| 536 | 20231027 | 103300 | 4451662650 | 21400 | 21400 | 21450 | 21350 | 17910 |
| 537 | 20231027 | 103200 | 4068395550 | 21400 | 21400 | 21450 | 21400 | 626 |
| 538 | 20231027 | 103100 | 4054994450 | 21400 | 21450 | 21500 | 21400 | 1459 |
| 539 | 20231027 | 103000 | 4023701550 | 21450 | 21450 | 21500 | 21450 | 582 |
| 540 | 20231027 | 102900 | 4011205500 | 21550 | 21450 | 21550 | 21450 | 896 |
| 541 | 20231027 | 102800 | 3991959900 | 21450 | 21450 | 21500 | 21400 | 1473 |
| 542 | 20231027 | 102700 | 3960385550 | 21450 | 21450 | 21450 | 21400 | 667 |
| 543 | 20231027 | 102600 | 3946081700 | 21450 | 21450 | 21500 | 21450 | 689 |
| 544 | 20231027 | 102500 | 3931300050 | 21450 | 21450 | 21450 | 21450 | 993 |
| 545 | 20231027 | 102400 | 3910000200 | 21450 | 21550 | 21550 | 21450 | 696 |
| 546 | 20231027 | 102300 | 3895042750 | 21500 | 21550 | 21550 | 21500 | 1855 |
| 547 | 20231027 | 102200 | 3855144000 | 21550 | 21550 | 21600 | 21500 | 907 |
| 548 | 20231027 | 102100 | 3835612750 | 21600 | 21500 | 21600 | 21500 | 1559 |
| 549 | 20231027 | 102000 | 3802031300 | 21550 | 21550 | 21600 | 21550 | 909 |
| 550 | 20231027 | 101900 | 3782441700 | 21500 | 21550 | 21600 | 21500 | 1204 |
| 551 | 20231027 | 101800 | 3756492400 | 21550 | 21500 | 21600 | 21500 | 818 |
| 552 | 20231027 | 101700 | 3738876400 | 21450 | 21450 | 21550 | 21400 | 924 |
| 553 | 20231027 | 101600 | 3719042850 | 21450 | 21450 | 21500 | 21450 | 858 |
| 554 | 20231027 | 101500 | 3700638250 | 21450 | 21400 | 21450 | 21400 | 1577 |
| 555 | 20231027 | 101400 | 3666836450 | 21400 | 21400 | 21400 | 21400 | 668 |
| 556 | 20231027 | 101300 | 3652541250 | 21450 | 21450 | 21450 | 21400 | 727 |
| 557 | 20231027 | 101200 | 3636978150 | 21450 | 21450 | 21500 | 21450 | 669 |
| 558 | 20231027 | 101100 | 3622623050 | 21450 | 21400 | 21500 | 21400 | 997 |
| 559 | 20231027 | 101000 | 3601210400 | 21500 | 21450 | 21550 | 21450 | 4063 |
| 560 | 20231027 | 100900 | 3513860650 | 21450 | 21450 | 21500 | 21400 | 988 |
| 561 | 20231027 | 100800 | 3492662450 | 21450 | 21400 | 21450 | 21400 | 1105 |
| 562 | 20231027 | 100700 | 3468990200 | 21400 | 21400 | 21400 | 21350 | 1358 |
| 563 | 20231027 | 100600 | 3439941800 | 21400 | 21350 | 21400 | 21350 | 554 |
| 564 | 20231027 | 100500 | 3428113150 | 21350 | 21350 | 21350 | 21350 | 926 |
| 565 | 20231027 | 100400 | 3408343050 | 21350 | 21350 | 21400 | 21350 | 1042 |
| 566 | 20231027 | 100300 | 3386094800 | 21350 | 21350 | 21350 | 21350 | 418 |
| 567 | 20231027 | 100200 | 3377170500 | 21300 | 21350 | 21350 | 21250 | 1724 |
| 568 | 20231027 | 100100 | 3340452100 | 21350 | 21300 | 21350 | 21300 | 750 |
| 569 | 20231027 | 100000 | 3324464100 | 21300 | 21250 | 21300 | 21250 | 906 |
| 570 | 20231027 | 095900 | 3305191800 | 21250 | 21300 | 21300 | 21250 | 429 |
| 571 | 20231027 | 095800 | 3296064250 | 21250 | 21300 | 21300 | 21250 | 1062 |
| 572 | 20231027 | 095700 | 3273456000 | 21300 | 21300 | 21350 | 21250 | 949 |
| 573 | 20231027 | 095600 | 3253255450 | 21300 | 21350 | 21350 | 21250 | 588 |
| 574 | 20231027 | 095500 | 3240729000 | 21350 | 21300 | 21350 | 21250 | 2101 |
| 575 | 20231027 | 095400 | 3196064550 | 21300 | 21350 | 21350 | 21250 | 1570 |
| 576 | 20231027 | 095300 | 3162617500 | 21300 | 21350 | 21400 | 21300 | 1232 |
| 577 | 20231027 | 095200 | 3136307050 | 21350 | 21400 | 21450 | 21350 | 2097 |
| 578 | 20231027 | 095100 | 3091501500 | 21450 | 21400 | 21450 | 21350 | 568 |
| 579 | 20231027 | 095000 | 3079355400 | 21350 | 21350 | 21400 | 21250 | 864 |
| 580 | 20231027 | 094900 | 3060934450 | 21400 | 21300 | 21400 | 21250 | 2205 |
| 581 | 20231027 | 094800 | 3013971600 | 21250 | 21250 | 21300 | 21200 | 595 |
| 582 | 20231027 | 094700 | 3001316100 | 21300 | 21300 | 21300 | 21250 | 448 |
| 583 | 20231027 | 094600 | 2991785400 | 21250 | 21200 | 21300 | 21200 | 2100 |
| 584 | 20231027 | 094500 | 2947185800 | 21250 | 21250 | 21250 | 21200 | 1936 |
| 585 | 20231027 | 094400 | 2906117800 | 21200 | 21250 | 21250 | 21200 | 1158 |
| 586 | 20231027 | 094300 | 2881539400 | 21250 | 21100 | 21250 | 21100 | 2161 |
| 587 | 20231027 | 094200 | 2835761250 | 21150 | 21150 | 21150 | 21100 | 3091 |
| 588 | 20231027 | 094100 | 2770512050 | 21150 | 21100 | 21200 | 21100 | 709 |
| 589 | 20231027 | 094000 | 2755534750 | 21200 | 21150 | 21200 | 21100 | 2625 |
| 590 | 20231027 | 093900 | 2700017750 | 21150 | 21200 | 21200 | 21150 | 762 |
| 591 | 20231027 | 093800 | 2683869650 | 21200 | 21150 | 21200 | 21150 | 747 |
| 592 | 20231027 | 093700 | 2668034950 | 21150 | 21200 | 21250 | 21150 | 547 |
| 593 | 20231027 | 093600 | 2656439850 | 21250 | 21300 | 21350 | 21100 | 7011 |
| 594 | 20231027 | 093500 | 2507631400 | 21300 | 21350 | 21400 | 21300 | 1026 |
| 595 | 20231027 | 093400 | 2485759400 | 21350 | 21450 | 21450 | 21350 | 813 |
| 596 | 20231027 | 093300 | 2468389850 | 21450 | 21400 | 21550 | 21350 | 1631 |
| 597 | 20231027 | 093200 | 2433382100 | 21400 | 21350 | 21450 | 21350 | 478 |
| 598 | 20231027 | 093100 | 2423164650 | 21350 | 21250 | 21350 | 21200 | 2305 |
| 599 | 20231027 | 093000 | 2374090100 | 21250 | 21250 | 21300 | 21250 | 2020 |
| 600 | 20231027 | 092900 | 2331162550 | 21300 | 21300 | 21300 | 21200 | 2301 |
| 601 | 20231027 | 092800 | 2282330350 | 21200 | 21300 | 21350 | 21200 | 4455 |
| 602 | 20231027 | 092700 | 2187637250 | 21250 | 21350 | 21350 | 21250 | 3500 |
| 603 | 20231027 | 092600 | 2113085650 | 21400 | 21350 | 21450 | 21300 | 7973 |
| 604 | 20231027 | 092500 | 1943021800 | 21400 | 21500 | 21500 | 21350 | 5882 |
| 605 | 20231027 | 092400 | 1816996000 | 21500 | 21550 | 21600 | 21500 | 3568 |
| 606 | 20231027 | 092300 | 1740111050 | 21600 | 21550 | 21600 | 21550 | 270 |
| 607 | 20231027 | 092200 | 1734283400 | 21550 | 21600 | 21650 | 21550 | 2328 |
| 608 | 20231027 | 092100 | 1683997250 | 21650 | 21650 | 21650 | 21600 | 1935 |
| 609 | 20231027 | 092000 | 1642163450 | 21600 | 21650 | 21650 | 21600 | 549 |
| 610 | 20231027 | 091900 | 1630285850 | 21650 | 21600 | 21650 | 21500 | 2628 |
| 611 | 20231027 | 091800 | 1573620650 | 21600 | 21550 | 21650 | 21550 | 650 |
| 612 | 20231027 | 091700 | 1559575850 | 21550 | 21700 | 21750 | 21550 | 9370 |
| 613 | 20231027 | 091600 | 1356673950 | 21700 | 21700 | 21750 | 21700 | 929 |
| 614 | 20231027 | 091500 | 1336507850 | 21700 | 21700 | 21750 | 21650 | 1318 |
| 615 | 20231027 | 091400 | 1307902350 | 21750 | 21700 | 21750 | 21650 | 2772 |
| 616 | 20231027 | 091300 | 1247722650 | 21700 | 21700 | 21700 | 21650 | 1672 |
| 617 | 20231027 | 091200 | 1211458850 | 21700 | 21750 | 21800 | 21650 | 2591 |
| 618 | 20231027 | 091100 | 1155208350 | 21750 | 21600 | 21750 | 21600 | 1553 |
| 619 | 20231027 | 091000 | 1121493900 | 21700 | 21850 | 21900 | 21600 | 9663 |
| 620 | 20231027 | 090900 | 910871800 | 21850 | 21950 | 21950 | 21850 | 3382 |
| 621 | 20231027 | 090800 | 836851650 | 21950 | 22050 | 22050 | 21950 | 2285 |
| 622 | 20231027 | 090700 | 786586650 | 22050 | 22050 | 22050 | 22000 | 540 |
| 623 | 20231027 | 090600 | 774684150 | 22000 | 22050 | 22050 | 22000 | 1376 |
| 624 | 20231027 | 090500 | 744380950 | 22050 | 22150 | 22150 | 22000 | 4248 |
| 625 | 20231027 | 090400 | 650688300 | 22150 | 22100 | 22150 | 22050 | 2231 |
| 626 | 20231027 | 090300 | 601344850 | 22100 | 22100 | 22150 | 22050 | 3017 |
| 627 | 20231027 | 090200 | 534671700 | 22150 | 22000 | 22150 | 22000 | 2347 |
| 628 | 20231027 | 090100 | 482858650 | 22000 | 22150 | 22200 | 22000 | 10574 |
| 629 | 20231027 | 090000 | 249514750 | 22200 | 22250 | 22250 | 22150 | 10373 |