33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 16344 |
| 3 | 20231011 | 190300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20231011 | 190200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20231011 | 190100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20231011 | 190000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20231011 | 185900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20231011 | 185800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20231011 | 185700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20231011 | 185600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20231011 | 185500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20231011 | 185400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20231011 | 185300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20231011 | 185200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20231011 | 185100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20231011 | 185000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20231011 | 184900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20231011 | 184800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20231011 | 184700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20231011 | 184600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20231011 | 184500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20231011 | 184400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20231011 | 184300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20231011 | 184200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20231011 | 184100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20231011 | 184000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20231011 | 183900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20231011 | 183800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20231011 | 183700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20231011 | 183600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20231011 | 183500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20231011 | 183400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 16344 |
| 33 | 20231011 | 183300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20231011 | 183200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20231011 | 183100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20231011 | 183000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20231011 | 182900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20231011 | 182800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20231011 | 182700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20231011 | 182600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20231011 | 182500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20231011 | 182400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20231011 | 182300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20231011 | 182200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20231011 | 182100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20231011 | 182000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20231011 | 181900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20231011 | 181800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20231011 | 181700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20231011 | 181600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20231011 | 181500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20231011 | 181400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20231011 | 181300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20231011 | 181200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20231011 | 181100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20231011 | 181000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20231011 | 180900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20231011 | 180800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20231011 | 180700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20231011 | 180600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20231011 | 180500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20231011 | 180400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 16344 |
| 63 | 20231011 | 180300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20231011 | 180200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20231011 | 180100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20231011 | 180000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20231011 | 175900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20231011 | 175800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20231011 | 175700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20231011 | 175600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20231011 | 175500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20231011 | 175400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20231011 | 175300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20231011 | 175200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20231011 | 175100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20231011 | 175000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20231011 | 174900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20231011 | 174800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20231011 | 174700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20231011 | 174600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20231011 | 174500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20231011 | 174400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20231011 | 174300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20231011 | 174200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20231011 | 174100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20231011 | 174000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20231011 | 173900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20231011 | 173800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20231011 | 173700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20231011 | 173600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20231011 | 173500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20231011 | 173400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 16344 |
| 93 | 20231011 | 173300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20231011 | 173200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20231011 | 173100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20231011 | 173000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20231011 | 172900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20231011 | 172800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20231011 | 172700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20231011 | 172600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20231011 | 172500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20231011 | 172400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20231011 | 172300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20231011 | 172200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20231011 | 172100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20231011 | 172000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20231011 | 171900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20231011 | 171800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20231011 | 171700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20231011 | 171600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20231011 | 171500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20231011 | 171400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20231011 | 171300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20231011 | 171200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20231011 | 171100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20231011 | 171000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20231011 | 170900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20231011 | 170800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20231011 | 170700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20231011 | 170600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20231011 | 170500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20231011 | 170400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 16344 |
| 123 | 20231011 | 170300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20231011 | 170200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20231011 | 170100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20231011 | 170000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20231011 | 165900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20231011 | 165800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20231011 | 165700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20231011 | 165600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20231011 | 165500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20231011 | 165400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20231011 | 165300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20231011 | 165200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20231011 | 165100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20231011 | 165000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20231011 | 164900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20231011 | 164800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20231011 | 164700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20231011 | 164600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20231011 | 164500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20231011 | 164400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20231011 | 164300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20231011 | 164200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20231011 | 164100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20231011 | 164000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20231011 | 163900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20231011 | 163800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20231011 | 163700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20231011 | 163600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20231011 | 163500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20231011 | 163400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 16344 |
| 153 | 20231011 | 163300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20231011 | 163200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20231011 | 163100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20231011 | 163000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20231011 | 162900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20231011 | 162800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20231011 | 162700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20231011 | 162600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20231011 | 162500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20231011 | 162400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20231011 | 162300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20231011 | 162200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20231011 | 162100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20231011 | 162000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20231011 | 161900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20231011 | 161800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20231011 | 161700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20231011 | 161600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20231011 | 161500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20231011 | 161400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20231011 | 161300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20231011 | 161200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20231011 | 161100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20231011 | 161000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20231011 | 160900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20231011 | 160800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20231011 | 160700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20231011 | 160600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20231011 | 160500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20231011 | 160400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 16344 |
| 183 | 20231011 | 160300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20231011 | 160200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20231011 | 160100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20231011 | 160000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20231011 | 155900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20231011 | 155800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20231011 | 155700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20231011 | 155600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20231011 | 155500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20231011 | 155400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20231011 | 155300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20231011 | 155200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20231011 | 155100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20231011 | 155000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20231011 | 154900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20231011 | 154800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20231011 | 154700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20231011 | 154600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20231011 | 154500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20231011 | 154400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20231011 | 154300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20231011 | 154200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20231011 | 154100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20231011 | 154000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20231011 | 153900 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20231011 | 153800 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20231011 | 153700 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20231011 | 153600 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20231011 | 153500 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20231011 | 153400 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 16344 |
| 213 | 20231011 | 153300 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20231011 | 153200 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20231011 | 153100 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20231011 | 153000 | 38090501900 | 22250 | 22250 | 22250 | 22250 | 16344 |
| 217 | 20231011 | 152900 | 37726847900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20231011 | 152800 | 37726847900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20231011 | 152700 | 37726847900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20231011 | 152600 | 37726847900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20231011 | 152500 | 37726847900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20231011 | 152400 | 37726847900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20231011 | 152300 | 37726847900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20231011 | 152200 | 37726847900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20231011 | 152100 | 37726847900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20231011 | 152000 | 37726847900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20231011 | 151900 | 37726847900 | 22200 | 22300 | 22300 | 22150 | 9254 |
| 228 | 20231011 | 151800 | 37520977900 | 22300 | 22400 | 22450 | 22250 | 7183 |
| 229 | 20231011 | 151700 | 37360496650 | 22450 | 22450 | 22500 | 22400 | 12481 |
| 230 | 20231011 | 151600 | 37080517800 | 22450 | 22350 | 22450 | 22350 | 8555 |
| 231 | 20231011 | 151500 | 36889010900 | 22350 | 22300 | 22400 | 22250 | 8953 |
| 232 | 20231011 | 151400 | 36688963050 | 22300 | 22200 | 22450 | 22150 | 11360 |
| 233 | 20231011 | 151300 | 36435440450 | 22200 | 22200 | 22250 | 22150 | 3624 |
| 234 | 20231011 | 151200 | 36354985850 | 22200 | 22250 | 22300 | 22100 | 3338 |
| 235 | 20231011 | 151100 | 36280970200 | 22250 | 22250 | 22300 | 22050 | 5204 |
| 236 | 20231011 | 151000 | 36165484750 | 22250 | 22350 | 22400 | 22200 | 8734 |
| 237 | 20231011 | 150900 | 35970704900 | 22350 | 21900 | 22350 | 21900 | 12950 |
| 238 | 20231011 | 150800 | 35684430200 | 21900 | 21900 | 21900 | 21850 | 2327 |
| 239 | 20231011 | 150700 | 35633470600 | 21900 | 21900 | 21900 | 21800 | 2601 |
| 240 | 20231011 | 150600 | 35576594750 | 21900 | 21850 | 21900 | 21750 | 2274 |
| 241 | 20231011 | 150500 | 35526977100 | 21850 | 21850 | 21900 | 21800 | 4348 |
| 242 | 20231011 | 150400 | 35432048650 | 21850 | 21850 | 21900 | 21800 | 966 |
| 243 | 20231011 | 150300 | 35410960800 | 21850 | 21800 | 21900 | 21750 | 6887 |
| 244 | 20231011 | 150200 | 35260613250 | 21750 | 21650 | 21800 | 21650 | 3619 |
| 245 | 20231011 | 150100 | 35182034150 | 21700 | 21600 | 21700 | 21550 | 3502 |
| 246 | 20231011 | 150000 | 35106448800 | 21600 | 21650 | 21650 | 21600 | 1984 |
| 247 | 20231011 | 145900 | 35063583300 | 21650 | 21650 | 21700 | 21600 | 543 |
| 248 | 20231011 | 145800 | 35051834600 | 21700 | 21650 | 21700 | 21650 | 957 |
| 249 | 20231011 | 145700 | 35031097800 | 21650 | 21750 | 21750 | 21600 | 1333 |
| 250 | 20231011 | 145600 | 35002202700 | 21750 | 21600 | 21750 | 21600 | 1932 |
| 251 | 20231011 | 145500 | 34960291900 | 21600 | 21550 | 21600 | 21550 | 976 |
| 252 | 20231011 | 145400 | 34939239000 | 21600 | 21650 | 21700 | 21500 | 2006 |
| 253 | 20231011 | 145300 | 34895965050 | 21650 | 21550 | 21750 | 21550 | 2667 |
| 254 | 20231011 | 145200 | 34838195800 | 21550 | 21550 | 21550 | 21500 | 1884 |
| 255 | 20231011 | 145100 | 34797652750 | 21550 | 21450 | 21550 | 21450 | 2740 |
| 256 | 20231011 | 145000 | 34738801050 | 21450 | 21450 | 21550 | 21450 | 3179 |
| 257 | 20231011 | 144900 | 34670480850 | 21450 | 21400 | 21450 | 21400 | 1660 |
| 258 | 20231011 | 144800 | 34634910550 | 21350 | 21400 | 21450 | 21350 | 3552 |
| 259 | 20231011 | 144700 | 34559042350 | 21350 | 21400 | 21400 | 21300 | 5801 |
| 260 | 20231011 | 144600 | 34435187200 | 21400 | 21450 | 21500 | 21400 | 4715 |
| 261 | 20231011 | 144500 | 34334266300 | 21450 | 21450 | 21500 | 21400 | 2159 |
| 262 | 20231011 | 144400 | 34287967250 | 21500 | 21450 | 21500 | 21400 | 4761 |
| 263 | 20231011 | 144300 | 34185895650 | 21450 | 21500 | 21550 | 21450 | 2943 |
| 264 | 20231011 | 144200 | 34122668750 | 21450 | 21450 | 21550 | 21450 | 2048 |
| 265 | 20231011 | 144100 | 34078695650 | 21450 | 21550 | 21600 | 21450 | 5074 |
| 266 | 20231011 | 144000 | 33969576550 | 21550 | 21550 | 21550 | 21450 | 3829 |
| 267 | 20231011 | 143900 | 33887237700 | 21550 | 21400 | 21600 | 21400 | 7145 |
| 268 | 20231011 | 143800 | 33733727950 | 21400 | 21400 | 21550 | 21250 | 8642 |
| 269 | 20231011 | 143700 | 33548358050 | 21300 | 21900 | 21950 | 21300 | 22399 |
| 270 | 20231011 | 143600 | 33064010050 | 21900 | 21900 | 21950 | 21900 | 753 |
| 271 | 20231011 | 143500 | 33047515250 | 21950 | 21950 | 22000 | 21900 | 1794 |
| 272 | 20231011 | 143400 | 33008137950 | 21950 | 22000 | 22000 | 21950 | 1197 |
| 273 | 20231011 | 143300 | 32981863500 | 21950 | 21900 | 22000 | 21900 | 2714 |
| 274 | 20231011 | 143200 | 32922352250 | 21950 | 22000 | 22000 | 21950 | 3024 |
| 275 | 20231011 | 143100 | 32855943350 | 22000 | 22050 | 22050 | 22000 | 1429 |
| 276 | 20231011 | 143000 | 32824503200 | 22000 | 22100 | 22150 | 22000 | 1610 |
| 277 | 20231011 | 142900 | 32789015450 | 22150 | 22150 | 22200 | 22100 | 2208 |
| 278 | 20231011 | 142800 | 32740123300 | 22150 | 22000 | 22150 | 22000 | 1088 |
| 279 | 20231011 | 142700 | 32716112000 | 22050 | 22100 | 22100 | 22050 | 784 |
| 280 | 20231011 | 142600 | 32698823600 | 22100 | 22100 | 22100 | 22050 | 392 |
| 281 | 20231011 | 142500 | 32690174700 | 22100 | 22000 | 22100 | 22000 | 920 |
| 282 | 20231011 | 142400 | 32669921450 | 22000 | 22000 | 22100 | 22000 | 1376 |
| 283 | 20231011 | 142300 | 32639622200 | 22000 | 22100 | 22150 | 22000 | 975 |
| 284 | 20231011 | 142200 | 32618116950 | 22100 | 22000 | 22100 | 22000 | 643 |
| 285 | 20231011 | 142100 | 32603957600 | 22000 | 22050 | 22050 | 22000 | 1207 |
| 286 | 20231011 | 142000 | 32577384700 | 22050 | 22050 | 22050 | 22000 | 1729 |
| 287 | 20231011 | 141900 | 32539313000 | 22050 | 21950 | 22050 | 21950 | 1103 |
| 288 | 20231011 | 141800 | 32515023550 | 21950 | 22050 | 22100 | 21950 | 5365 |
| 289 | 20231011 | 141700 | 32396882300 | 22050 | 22150 | 22150 | 22050 | 2056 |
| 290 | 20231011 | 141600 | 32351457800 | 22200 | 22150 | 22200 | 22100 | 1575 |
| 291 | 20231011 | 141500 | 32316566550 | 22200 | 22200 | 22250 | 22150 | 858 |
| 292 | 20231011 | 141400 | 32297541600 | 22200 | 22200 | 22200 | 22150 | 198 |
| 293 | 20231011 | 141300 | 32293147500 | 22150 | 22200 | 22200 | 22150 | 1106 |
| 294 | 20231011 | 141200 | 32268639500 | 22150 | 22250 | 22300 | 22150 | 2621 |
| 295 | 20231011 | 141100 | 32210422700 | 22300 | 22350 | 22350 | 22250 | 1335 |
| 296 | 20231011 | 141000 | 32180683450 | 22300 | 22250 | 22350 | 22250 | 360 |
| 297 | 20231011 | 140900 | 32172659900 | 22350 | 22250 | 22350 | 22250 | 780 |
| 298 | 20231011 | 140800 | 32155266800 | 22300 | 22300 | 22300 | 22250 | 364 |
| 299 | 20231011 | 140700 | 32147163150 | 22300 | 22250 | 22300 | 22250 | 744 |
| 300 | 20231011 | 140600 | 32130607950 | 22300 | 22250 | 22300 | 22250 | 273 |
| 301 | 20231011 | 140500 | 32124531550 | 22300 | 22250 | 22300 | 22250 | 415 |
| 302 | 20231011 | 140400 | 32115297450 | 22250 | 22250 | 22300 | 22250 | 1602 |
| 303 | 20231011 | 140300 | 32079651200 | 22300 | 22250 | 22300 | 22250 | 687 |
| 304 | 20231011 | 140200 | 32064362800 | 22300 | 22300 | 22350 | 22250 | 389 |
| 305 | 20231011 | 140100 | 32055691800 | 22250 | 22350 | 22350 | 22250 | 2348 |
| 306 | 20231011 | 140000 | 32003334550 | 22350 | 22350 | 22400 | 22300 | 1111 |
| 307 | 20231011 | 135900 | 31978504300 | 22350 | 22250 | 22350 | 22200 | 829 |
| 308 | 20231011 | 135800 | 31960073550 | 22350 | 22450 | 22500 | 22150 | 5635 |
| 309 | 20231011 | 135700 | 31834108700 | 22450 | 22400 | 22450 | 22350 | 4545 |
| 310 | 20231011 | 135600 | 31732204350 | 22400 | 22350 | 22400 | 22300 | 1674 |
| 311 | 20231011 | 135500 | 31694793350 | 22350 | 22250 | 22350 | 22250 | 1007 |
| 312 | 20231011 | 135400 | 31672337200 | 22300 | 22350 | 22350 | 22250 | 219 |
| 313 | 20231011 | 135300 | 31667452800 | 22300 | 22250 | 22350 | 22250 | 2497 |
| 314 | 20231011 | 135200 | 31611826350 | 22250 | 22150 | 22250 | 22150 | 825 |
| 315 | 20231011 | 135100 | 31593528450 | 22200 | 22200 | 22200 | 22150 | 512 |
| 316 | 20231011 | 135000 | 31582168300 | 22250 | 22200 | 22250 | 22150 | 991 |
| 317 | 20231011 | 134900 | 31560169500 | 22200 | 22200 | 22200 | 22150 | 668 |
| 318 | 20231011 | 134800 | 31545346950 | 22200 | 22150 | 22200 | 22150 | 230 |
| 319 | 20231011 | 134700 | 31540252000 | 22150 | 22250 | 22250 | 22150 | 1535 |
| 320 | 20231011 | 134600 | 31506211800 | 22250 | 22250 | 22300 | 22200 | 875 |
| 321 | 20231011 | 134500 | 31486760650 | 22250 | 22300 | 22300 | 22250 | 2124 |
| 322 | 20231011 | 134400 | 31439463950 | 22250 | 22300 | 22350 | 22250 | 340 |
| 323 | 20231011 | 134300 | 31431891350 | 22300 | 22350 | 22350 | 22300 | 1397 |
| 324 | 20231011 | 134200 | 31400721450 | 22350 | 22350 | 22350 | 22300 | 1519 |
| 325 | 20231011 | 134100 | 31366833250 | 22350 | 22300 | 22400 | 22300 | 1098 |
| 326 | 20231011 | 134000 | 31342303400 | 22300 | 22350 | 22350 | 22300 | 1254 |
| 327 | 20231011 | 133900 | 31314323950 | 22350 | 22250 | 22400 | 22250 | 4109 |
| 328 | 20231011 | 133800 | 31222555850 | 22300 | 22200 | 22300 | 22150 | 2066 |
| 329 | 20231011 | 133700 | 31176651500 | 22200 | 22150 | 22200 | 22150 | 890 |
| 330 | 20231011 | 133600 | 31156923250 | 22100 | 22150 | 22150 | 22100 | 512 |
| 331 | 20231011 | 133500 | 31145602450 | 22150 | 22150 | 22200 | 22150 | 337 |
| 332 | 20231011 | 133400 | 31138137850 | 22200 | 22150 | 22200 | 22150 | 106 |
| 333 | 20231011 | 133300 | 31135786750 | 22200 | 22100 | 22200 | 22100 | 608 |
| 334 | 20231011 | 133200 | 31122327150 | 22100 | 22100 | 22150 | 22100 | 314 |
| 335 | 20231011 | 133100 | 31115385200 | 22100 | 22100 | 22150 | 22100 | 443 |
| 336 | 20231011 | 133000 | 31105585600 | 22100 | 22150 | 22150 | 22100 | 1680 |
| 337 | 20231011 | 132900 | 31068387900 | 22150 | 22200 | 22250 | 22150 | 1093 |
| 338 | 20231011 | 132800 | 31044142300 | 22150 | 22100 | 22250 | 22100 | 3231 |
| 339 | 20231011 | 132700 | 30972593250 | 22100 | 22050 | 22100 | 22050 | 554 |
| 340 | 20231011 | 132600 | 30960375300 | 22050 | 22050 | 22100 | 22000 | 804 |
| 341 | 20231011 | 132500 | 30942644550 | 22050 | 22050 | 22100 | 22000 | 1670 |
| 342 | 20231011 | 132400 | 30905808800 | 22050 | 22000 | 22050 | 22000 | 1092 |
| 343 | 20231011 | 132300 | 30881780400 | 22050 | 22100 | 22100 | 22050 | 2175 |
| 344 | 20231011 | 132200 | 30833781700 | 22100 | 22150 | 22200 | 22100 | 1892 |
| 345 | 20231011 | 132100 | 30791922500 | 22150 | 22200 | 22200 | 22150 | 309 |
| 346 | 20231011 | 132000 | 30785068150 | 22150 | 22200 | 22200 | 22150 | 3240 |
| 347 | 20231011 | 131900 | 30713176100 | 22250 | 22250 | 22250 | 22200 | 1026 |
| 348 | 20231011 | 131800 | 30690350500 | 22250 | 22250 | 22300 | 22250 | 92 |
| 349 | 20231011 | 131700 | 30688303450 | 22250 | 22200 | 22250 | 22200 | 1001 |
| 350 | 20231011 | 131600 | 30666035300 | 22250 | 22250 | 22300 | 22250 | 674 |
| 351 | 20231011 | 131500 | 30651034400 | 22250 | 22200 | 22300 | 22200 | 873 |
| 352 | 20231011 | 131400 | 30631622050 | 22250 | 22200 | 22250 | 22200 | 660 |
| 353 | 20231011 | 131300 | 30616966550 | 22250 | 22200 | 22250 | 22200 | 6 |
| 354 | 20231011 | 131200 | 30616833100 | 22250 | 22250 | 22250 | 22200 | 377 |
| 355 | 20231011 | 131100 | 30608452950 | 22200 | 22200 | 22250 | 22200 | 262 |
| 356 | 20231011 | 131000 | 30602635350 | 22200 | 22150 | 22250 | 22150 | 259 |
| 357 | 20231011 | 130900 | 30596885050 | 22150 | 22200 | 22250 | 22150 | 974 |
| 358 | 20231011 | 130800 | 30575263050 | 22200 | 22250 | 22300 | 22200 | 820 |
| 359 | 20231011 | 130700 | 30557039700 | 22250 | 22300 | 22300 | 22250 | 1284 |
| 360 | 20231011 | 130600 | 30528465950 | 22300 | 22150 | 22300 | 22150 | 1637 |
| 361 | 20231011 | 130500 | 30492016300 | 22150 | 22150 | 22200 | 22150 | 769 |
| 362 | 20231011 | 130400 | 30474982850 | 22150 | 22200 | 22200 | 22150 | 336 |
| 363 | 20231011 | 130300 | 30467527750 | 22200 | 22100 | 22250 | 22100 | 1660 |
| 364 | 20231011 | 130200 | 30430696400 | 22200 | 22050 | 22250 | 22050 | 3818 |
| 365 | 20231011 | 130100 | 30346235450 | 22050 | 22100 | 22100 | 22050 | 569 |
| 366 | 20231011 | 130000 | 30333683650 | 22100 | 22050 | 22100 | 22000 | 839 |
| 367 | 20231011 | 125900 | 30315193400 | 22050 | 22050 | 22050 | 22000 | 1369 |
| 368 | 20231011 | 125800 | 30285018000 | 22050 | 22000 | 22050 | 22000 | 309 |
| 369 | 20231011 | 125700 | 30278213200 | 22050 | 22000 | 22050 | 22000 | 591 |
| 370 | 20231011 | 125600 | 30265210800 | 22000 | 22000 | 22050 | 21950 | 1652 |
| 371 | 20231011 | 125500 | 30228850600 | 22000 | 22000 | 22050 | 22000 | 2091 |
| 372 | 20231011 | 125400 | 30182831400 | 22000 | 22000 | 22050 | 22000 | 876 |
| 373 | 20231011 | 125300 | 30163559150 | 22000 | 22000 | 22100 | 22000 | 2513 |
| 374 | 20231011 | 125200 | 30108221100 | 22000 | 22000 | 22050 | 21950 | 4749 |
| 375 | 20231011 | 125100 | 30003775250 | 22000 | 22050 | 22050 | 22000 | 2912 |
| 376 | 20231011 | 125000 | 29939672700 | 22050 | 22100 | 22150 | 22000 | 5781 |
| 377 | 20231011 | 124900 | 29812081400 | 22100 | 22200 | 22200 | 22050 | 4325 |
| 378 | 20231011 | 124800 | 29716410650 | 22250 | 22200 | 22250 | 22200 | 1513 |
| 379 | 20231011 | 124700 | 29682813950 | 22200 | 22250 | 22300 | 22200 | 1125 |
| 380 | 20231011 | 124600 | 29657783950 | 22250 | 22250 | 22300 | 22250 | 1514 |
| 381 | 20231011 | 124500 | 29624091950 | 22250 | 22300 | 22300 | 22250 | 839 |
| 382 | 20231011 | 124400 | 29605423250 | 22300 | 22300 | 22300 | 22250 | 245 |
| 383 | 20231011 | 124300 | 29599971550 | 22300 | 22300 | 22300 | 22250 | 352 |
| 384 | 20231011 | 124200 | 29592126300 | 22300 | 22250 | 22300 | 22250 | 688 |
| 385 | 20231011 | 124100 | 29576809200 | 22250 | 22300 | 22350 | 22250 | 197 |
| 386 | 20231011 | 124000 | 29572413250 | 22300 | 22350 | 22350 | 22300 | 405 |
| 387 | 20231011 | 123900 | 29563380100 | 22300 | 22250 | 22350 | 22250 | 533 |
| 388 | 20231011 | 123800 | 29551501600 | 22250 | 22250 | 22300 | 22250 | 1103 |
| 389 | 20231011 | 123700 | 29526948800 | 22250 | 22250 | 22300 | 22250 | 563 |
| 390 | 20231011 | 123600 | 29514413200 | 22250 | 22250 | 22300 | 22250 | 1147 |
| 391 | 20231011 | 123500 | 29488872850 | 22250 | 22250 | 22300 | 22200 | 2495 |
| 392 | 20231011 | 123400 | 29433409200 | 22250 | 22300 | 22300 | 22250 | 1153 |
| 393 | 20231011 | 123300 | 29407754200 | 22300 | 22400 | 22400 | 22250 | 3466 |
| 394 | 20231011 | 123200 | 29330474950 | 22400 | 22350 | 22400 | 22300 | 1168 |
| 395 | 20231011 | 123100 | 29304364700 | 22350 | 22450 | 22450 | 22350 | 430 |
| 396 | 20231011 | 123000 | 29294735150 | 22450 | 22450 | 22450 | 22350 | 1532 |
| 397 | 20231011 | 122900 | 29260426650 | 22400 | 22450 | 22450 | 22400 | 851 |
| 398 | 20231011 | 122800 | 29241331550 | 22450 | 22400 | 22500 | 22400 | 1486 |
| 399 | 20231011 | 122700 | 29207956150 | 22400 | 22400 | 22400 | 22350 | 898 |
| 400 | 20231011 | 122600 | 29187861650 | 22350 | 22400 | 22400 | 22350 | 721 |
| 401 | 20231011 | 122500 | 29171731550 | 22350 | 22400 | 22450 | 22350 | 977 |
| 402 | 20231011 | 122400 | 29149836350 | 22450 | 22500 | 22500 | 22350 | 1198 |
| 403 | 20231011 | 122300 | 29123005350 | 22500 | 22450 | 22500 | 22400 | 1969 |
| 404 | 20231011 | 122200 | 29078721900 | 22450 | 22400 | 22450 | 22400 | 1417 |
| 405 | 20231011 | 122100 | 29046931450 | 22400 | 22350 | 22450 | 22350 | 417 |
| 406 | 20231011 | 122000 | 29037599950 | 22350 | 22450 | 22450 | 22350 | 504 |
| 407 | 20231011 | 121900 | 29026326050 | 22400 | 22350 | 22400 | 22350 | 897 |
| 408 | 20231011 | 121800 | 29006235100 | 22350 | 22350 | 22400 | 22350 | 152 |
| 409 | 20231011 | 121700 | 29002837800 | 22350 | 22400 | 22500 | 22350 | 2356 |
| 410 | 20231011 | 121600 | 28949969350 | 22400 | 22350 | 22450 | 22350 | 1035 |
| 411 | 20231011 | 121500 | 28926805800 | 22350 | 22350 | 22350 | 22300 | 340 |
| 412 | 20231011 | 121400 | 28919223450 | 22300 | 22300 | 22300 | 22250 | 1567 |
| 413 | 20231011 | 121300 | 28884333750 | 22350 | 22300 | 22350 | 22250 | 1132 |
| 414 | 20231011 | 121200 | 28859103250 | 22300 | 22400 | 22450 | 22300 | 1100 |
| 415 | 20231011 | 121100 | 28834510900 | 22450 | 22450 | 22500 | 22400 | 3041 |
| 416 | 20231011 | 121000 | 28766300850 | 22500 | 22450 | 22500 | 22400 | 996 |
| 417 | 20231011 | 120900 | 28743919300 | 22450 | 22400 | 22500 | 22400 | 3064 |
| 418 | 20231011 | 120800 | 28675141800 | 22400 | 22400 | 22450 | 22350 | 1622 |
| 419 | 20231011 | 120700 | 28638815800 | 22400 | 22450 | 22500 | 22400 | 5673 |
| 420 | 20231011 | 120600 | 28511352950 | 22450 | 22250 | 22450 | 22250 | 3457 |
| 421 | 20231011 | 120500 | 28433924700 | 22250 | 22250 | 22300 | 22250 | 742 |
| 422 | 20231011 | 120400 | 28417411550 | 22250 | 22200 | 22250 | 22200 | 336 |
| 423 | 20231011 | 120300 | 28409948150 | 22200 | 22250 | 22250 | 22150 | 2320 |
| 424 | 20231011 | 120200 | 28358464250 | 22250 | 22250 | 22250 | 22150 | 1945 |
| 425 | 20231011 | 120100 | 28315257550 | 22300 | 22250 | 22300 | 22250 | 931 |
| 426 | 20231011 | 120000 | 28294541050 | 22250 | 22300 | 22300 | 22250 | 752 |
| 427 | 20231011 | 115900 | 28277796300 | 22300 | 22350 | 22350 | 22250 | 743 |
| 428 | 20231011 | 115800 | 28261238200 | 22300 | 22350 | 22350 | 22250 | 1957 |
| 429 | 20231011 | 115700 | 28217579950 | 22350 | 22150 | 22350 | 22150 | 3268 |
| 430 | 20231011 | 115600 | 28144876850 | 22150 | 22150 | 22200 | 22100 | 2637 |
| 431 | 20231011 | 115500 | 28086532750 | 22150 | 22150 | 22200 | 22050 | 10628 |
| 432 | 20231011 | 115400 | 27851722200 | 22150 | 22250 | 22300 | 22150 | 8054 |
| 433 | 20231011 | 115300 | 27672975700 | 22250 | 22300 | 22300 | 22250 | 6332 |
| 434 | 20231011 | 115200 | 27531986450 | 22300 | 22350 | 22400 | 22300 | 3075 |
| 435 | 20231011 | 115100 | 27463286050 | 22400 | 22400 | 22400 | 22350 | 1080 |
| 436 | 20231011 | 115000 | 27439122550 | 22400 | 22400 | 22400 | 22400 | 1670 |
| 437 | 20231011 | 114900 | 27401714550 | 22400 | 22400 | 22450 | 22400 | 638 |
| 438 | 20231011 | 114800 | 27387421000 | 22400 | 22400 | 22450 | 22400 | 3085 |
| 439 | 20231011 | 114700 | 27318284000 | 22450 | 22450 | 22450 | 22400 | 690 |
| 440 | 20231011 | 114600 | 27302811050 | 22400 | 22400 | 22450 | 22400 | 667 |
| 441 | 20231011 | 114500 | 27287856600 | 22400 | 22400 | 22450 | 22400 | 749 |
| 442 | 20231011 | 114400 | 27271078850 | 22450 | 22350 | 22450 | 22350 | 1622 |
| 443 | 20231011 | 114300 | 27234754250 | 22350 | 22350 | 22400 | 22350 | 810 |
| 444 | 20231011 | 114200 | 27216631700 | 22400 | 22450 | 22450 | 22350 | 2167 |
| 445 | 20231011 | 114100 | 27168112700 | 22400 | 22400 | 22450 | 22350 | 2384 |
| 446 | 20231011 | 114000 | 27114699850 | 22400 | 22450 | 22450 | 22400 | 1897 |
| 447 | 20231011 | 113900 | 27072168650 | 22400 | 22400 | 22450 | 22400 | 511 |
| 448 | 20231011 | 113800 | 27060714750 | 22400 | 22350 | 22400 | 22300 | 3020 |
| 449 | 20231011 | 113700 | 26993216300 | 22350 | 22250 | 22400 | 22250 | 2455 |
| 450 | 20231011 | 113600 | 26938416700 | 22300 | 22400 | 22450 | 22250 | 5950 |
| 451 | 20231011 | 113500 | 26805568200 | 22400 | 22300 | 22450 | 22300 | 4545 |
| 452 | 20231011 | 113400 | 26703978600 | 22300 | 22350 | 22400 | 22300 | 7289 |
| 453 | 20231011 | 113300 | 26541170950 | 22350 | 22500 | 22550 | 22300 | 12944 |
| 454 | 20231011 | 113200 | 26251313150 | 22500 | 22500 | 22550 | 22400 | 10828 |
| 455 | 20231011 | 113100 | 26008029500 | 22500 | 22700 | 22700 | 22500 | 14994 |
| 456 | 20231011 | 113000 | 25669450550 | 22700 | 22850 | 22850 | 22650 | 6070 |
| 457 | 20231011 | 112900 | 25531439900 | 22800 | 22750 | 22850 | 22650 | 2644 |
| 458 | 20231011 | 112800 | 25471305200 | 22750 | 22800 | 22800 | 22650 | 3357 |
| 459 | 20231011 | 112700 | 25395039150 | 22750 | 22850 | 22850 | 22700 | 3645 |
| 460 | 20231011 | 112600 | 25312083750 | 22850 | 22700 | 22850 | 22650 | 6419 |
| 461 | 20231011 | 112500 | 25165995750 | 22700 | 22650 | 22750 | 22600 | 4178 |
| 462 | 20231011 | 112400 | 25071320950 | 22700 | 22800 | 22850 | 22700 | 5778 |
| 463 | 20231011 | 112300 | 24939927900 | 22800 | 22800 | 22800 | 22700 | 4552 |
| 464 | 20231011 | 112200 | 24836382350 | 22800 | 22750 | 22850 | 22700 | 3913 |
| 465 | 20231011 | 112100 | 24747143850 | 22700 | 22900 | 22900 | 22700 | 7006 |
| 466 | 20231011 | 112000 | 24587794100 | 22850 | 22700 | 22900 | 22650 | 5050 |
| 467 | 20231011 | 111900 | 24472861000 | 22700 | 22800 | 22850 | 22600 | 12204 |
| 468 | 20231011 | 111800 | 24196061650 | 22800 | 22850 | 22950 | 22700 | 12963 |
| 469 | 20231011 | 111700 | 23900668950 | 22850 | 22700 | 23000 | 22700 | 15795 |
| 470 | 20231011 | 111600 | 23539680000 | 22750 | 22950 | 23000 | 22650 | 25125 |
| 471 | 20231011 | 111500 | 22967091650 | 23000 | 23000 | 23000 | 22750 | 34784 |
| 472 | 20231011 | 111400 | 22172535100 | 23000 | 23200 | 23300 | 22850 | 52910 |
| 473 | 20231011 | 111300 | 20956163250 | 23200 | 23250 | 23450 | 23050 | 76623 |
| 474 | 20231011 | 111200 | 19171735350 | 23250 | 22550 | 23300 | 22450 | 114933 |
| 475 | 20231011 | 111100 | 16539174750 | 22500 | 22300 | 22650 | 22250 | 19411 |
| 476 | 20231011 | 111000 | 16102429650 | 22250 | 22300 | 22300 | 22250 | 600 |
| 477 | 20231011 | 110900 | 16089053050 | 22300 | 22250 | 22350 | 22250 | 1137 |
| 478 | 20231011 | 110800 | 16063725400 | 22250 | 22300 | 22300 | 22200 | 2747 |
| 479 | 20231011 | 110700 | 16002552150 | 22300 | 22300 | 22350 | 22250 | 2347 |
| 480 | 20231011 | 110600 | 15950148650 | 22300 | 22400 | 22400 | 22250 | 6558 |
| 481 | 20231011 | 110500 | 15803913000 | 22400 | 22100 | 22500 | 22100 | 17817 |
| 482 | 20231011 | 110400 | 15406441600 | 22050 | 22100 | 22100 | 22050 | 311 |
| 483 | 20231011 | 110300 | 15399581150 | 22100 | 22050 | 22100 | 22050 | 507 |
| 484 | 20231011 | 110200 | 15388388400 | 22050 | 22050 | 22050 | 22050 | 510 |
| 485 | 20231011 | 110100 | 15377142900 | 22050 | 22050 | 22050 | 22050 | 299 |
| 486 | 20231011 | 110000 | 15370549950 | 22050 | 22000 | 22100 | 22000 | 1268 |
| 487 | 20231011 | 105900 | 15342626900 | 22000 | 22050 | 22050 | 22000 | 457 |
| 488 | 20231011 | 105800 | 15332563850 | 22050 | 22050 | 22100 | 22000 | 1256 |
| 489 | 20231011 | 105700 | 15304893600 | 22100 | 22150 | 22150 | 22000 | 995 |
| 490 | 20231011 | 105600 | 15282906700 | 22100 | 22100 | 22200 | 22050 | 2115 |
| 491 | 20231011 | 105500 | 15236101050 | 22100 | 22050 | 22100 | 22000 | 296 |
| 492 | 20231011 | 105400 | 15229573350 | 22050 | 22050 | 22100 | 21900 | 2804 |
| 493 | 20231011 | 105300 | 15167941700 | 22050 | 22050 | 22050 | 22000 | 406 |
| 494 | 20231011 | 105200 | 15159008800 | 22050 | 22000 | 22050 | 21950 | 1652 |
| 495 | 20231011 | 105100 | 15122729400 | 22000 | 22050 | 22050 | 22000 | 1318 |
| 496 | 20231011 | 105000 | 15093732450 | 22050 | 22050 | 22050 | 21950 | 1733 |
| 497 | 20231011 | 104900 | 15055612300 | 22100 | 22000 | 22100 | 22000 | 354 |
| 498 | 20231011 | 104800 | 15047805500 | 22000 | 22000 | 22100 | 22000 | 391 |
| 499 | 20231011 | 104700 | 15039182100 | 22000 | 22050 | 22100 | 22000 | 693 |
| 500 | 20231011 | 104600 | 15023902350 | 22050 | 22050 | 22100 | 22000 | 1513 |
| 501 | 20231011 | 104500 | 14990541700 | 22050 | 21950 | 22050 | 21950 | 173 |
| 502 | 20231011 | 104400 | 14986733450 | 21950 | 21950 | 22000 | 21900 | 355 |
| 503 | 20231011 | 104300 | 14978949550 | 22000 | 21900 | 22000 | 21900 | 718 |
| 504 | 20231011 | 104200 | 14963206050 | 21900 | 21950 | 21950 | 21900 | 596 |
| 505 | 20231011 | 104100 | 14950137750 | 21900 | 21900 | 21950 | 21850 | 1685 |
| 506 | 20231011 | 104000 | 14913218550 | 21900 | 21950 | 22000 | 21850 | 5668 |
| 507 | 20231011 | 103900 | 14789206500 | 21950 | 22000 | 22000 | 21850 | 3945 |
| 508 | 20231011 | 103800 | 14702799950 | 21900 | 22050 | 22100 | 21900 | 8195 |
| 509 | 20231011 | 103700 | 14522289000 | 22050 | 21950 | 22050 | 21950 | 1479 |
| 510 | 20231011 | 103600 | 14489752950 | 21900 | 21900 | 22000 | 21900 | 2774 |
| 511 | 20231011 | 103500 | 14428929950 | 21950 | 22050 | 22050 | 21950 | 2853 |
| 512 | 20231011 | 103400 | 14366242150 | 22050 | 22000 | 22050 | 22000 | 1279 |
| 513 | 20231011 | 103300 | 14338082550 | 22000 | 21950 | 22000 | 21950 | 1764 |
| 514 | 20231011 | 103200 | 14299337100 | 21950 | 22050 | 22050 | 21950 | 5408 |
| 515 | 20231011 | 103100 | 14180418750 | 22000 | 22050 | 22100 | 22000 | 2596 |
| 516 | 20231011 | 103000 | 14123240550 | 22050 | 22150 | 22150 | 22000 | 2203 |
| 517 | 20231011 | 102900 | 14074630800 | 22100 | 22150 | 22150 | 22100 | 2150 |
| 518 | 20231011 | 102800 | 14027112700 | 22150 | 22150 | 22200 | 22150 | 999 |
| 519 | 20231011 | 102700 | 14004979300 | 22150 | 22150 | 22200 | 22100 | 1913 |
| 520 | 20231011 | 102600 | 13962601400 | 22150 | 22200 | 22250 | 22150 | 1800 |
| 521 | 20231011 | 102500 | 13922599000 | 22100 | 22150 | 22200 | 22100 | 1964 |
| 522 | 20231011 | 102400 | 13879099950 | 22150 | 22150 | 22200 | 22150 | 2140 |
| 523 | 20231011 | 102300 | 13831689200 | 22150 | 22200 | 22250 | 22100 | 3990 |
| 524 | 20231011 | 102200 | 13743196900 | 22250 | 22300 | 22300 | 22200 | 2577 |
| 525 | 20231011 | 102100 | 13685861250 | 22250 | 22200 | 22300 | 22200 | 3127 |
| 526 | 20231011 | 102000 | 13616298900 | 22200 | 22200 | 22250 | 22150 | 2815 |
| 527 | 20231011 | 101900 | 13553821100 | 22200 | 22250 | 22250 | 22050 | 10560 |
| 528 | 20231011 | 101800 | 13319721600 | 22250 | 22350 | 22350 | 22250 | 7421 |
| 529 | 20231011 | 101700 | 13154222650 | 22350 | 22350 | 22400 | 22300 | 3683 |
| 530 | 20231011 | 101600 | 13071952150 | 22350 | 22300 | 22350 | 22250 | 3968 |
| 531 | 20231011 | 101500 | 12983427050 | 22300 | 22250 | 22350 | 22250 | 4123 |
| 532 | 20231011 | 101400 | 12891594750 | 22300 | 22350 | 22400 | 22200 | 4816 |
| 533 | 20231011 | 101300 | 12784293050 | 22350 | 22150 | 22350 | 22100 | 8737 |
| 534 | 20231011 | 101200 | 12589867650 | 22150 | 22300 | 22300 | 22050 | 12123 |
| 535 | 20231011 | 101100 | 12320945000 | 22250 | 22200 | 22300 | 21950 | 16812 |
| 536 | 20231011 | 101000 | 11948705400 | 22250 | 22350 | 22600 | 22100 | 41143 |
| 537 | 20231011 | 100900 | 11026329300 | 22300 | 21950 | 22350 | 21900 | 15817 |
| 538 | 20231011 | 100800 | 10676334100 | 21950 | 21850 | 21950 | 21800 | 3619 |
| 539 | 20231011 | 100700 | 10597211750 | 21800 | 21700 | 21850 | 21650 | 1782 |
| 540 | 20231011 | 100600 | 10558445650 | 21650 | 21750 | 21750 | 21650 | 2613 |
| 541 | 20231011 | 100500 | 10501711900 | 21750 | 21650 | 21750 | 21650 | 4017 |
| 542 | 20231011 | 100400 | 10414523800 | 21650 | 21700 | 21700 | 21650 | 1090 |
| 543 | 20231011 | 100300 | 10390912550 | 21700 | 21650 | 21700 | 21650 | 1458 |
| 544 | 20231011 | 100200 | 10359340550 | 21700 | 21650 | 21700 | 21600 | 1029 |
| 545 | 20231011 | 100100 | 10337046550 | 21700 | 21550 | 21700 | 21500 | 3844 |
| 546 | 20231011 | 100000 | 10253987100 | 21550 | 21500 | 21600 | 21500 | 815 |
| 547 | 20231011 | 095900 | 10236455600 | 21550 | 21550 | 21600 | 21500 | 802 |
| 548 | 20231011 | 095800 | 10219176300 | 21550 | 21550 | 21600 | 21550 | 853 |
| 549 | 20231011 | 095700 | 10200793550 | 21550 | 21500 | 21550 | 21450 | 381 |
| 550 | 20231011 | 095600 | 10192593000 | 21450 | 21500 | 21600 | 21400 | 2580 |
| 551 | 20231011 | 095500 | 10137131700 | 21450 | 21500 | 21500 | 21450 | 789 |
| 552 | 20231011 | 095400 | 10120175300 | 21500 | 21450 | 21550 | 21450 | 738 |
| 553 | 20231011 | 095300 | 10104323200 | 21450 | 21400 | 21500 | 21400 | 985 |
| 554 | 20231011 | 095200 | 10083200550 | 21400 | 21550 | 21550 | 21400 | 2438 |
| 555 | 20231011 | 095100 | 10030855400 | 21550 | 21550 | 21600 | 21400 | 4393 |
| 556 | 20231011 | 095000 | 9936500350 | 21600 | 21500 | 21650 | 21500 | 4830 |
| 557 | 20231011 | 094900 | 9832280100 | 21550 | 21450 | 21550 | 21450 | 1065 |
| 558 | 20231011 | 094800 | 9809361550 | 21500 | 21500 | 21550 | 21450 | 2169 |
| 559 | 20231011 | 094700 | 9762705100 | 21500 | 21350 | 21500 | 21300 | 3338 |
| 560 | 20231011 | 094600 | 9691368650 | 21400 | 21550 | 21550 | 21200 | 17019 |
| 561 | 20231011 | 094500 | 9328286000 | 21500 | 21500 | 21600 | 21500 | 9324 |
| 562 | 20231011 | 094400 | 9127435100 | 21550 | 21600 | 21650 | 21500 | 8061 |
| 563 | 20231011 | 094300 | 8953799750 | 21600 | 21650 | 21700 | 21550 | 7329 |
| 564 | 20231011 | 094200 | 8795672400 | 21600 | 21650 | 21750 | 21600 | 3489 |
| 565 | 20231011 | 094100 | 8720129850 | 21700 | 21750 | 21800 | 21650 | 2230 |
| 566 | 20231011 | 094000 | 8671735800 | 21750 | 21850 | 21850 | 21700 | 3660 |
| 567 | 20231011 | 093900 | 8592198750 | 21850 | 21800 | 21850 | 21750 | 2344 |
| 568 | 20231011 | 093800 | 8541091000 | 21800 | 21850 | 21900 | 21600 | 9825 |
| 569 | 20231011 | 093700 | 8327438000 | 21850 | 21900 | 21900 | 21800 | 2654 |
| 570 | 20231011 | 093600 | 8269465200 | 21850 | 21850 | 21900 | 21850 | 1034 |
| 571 | 20231011 | 093500 | 8246848300 | 21900 | 21950 | 22000 | 21850 | 2392 |
| 572 | 20231011 | 093400 | 8194430650 | 22000 | 21900 | 22150 | 21900 | 5628 |
| 573 | 20231011 | 093300 | 8070676250 | 21850 | 21950 | 21950 | 21750 | 6290 |
| 574 | 20231011 | 093200 | 7933304250 | 21950 | 21900 | 22050 | 21850 | 3190 |
| 575 | 20231011 | 093100 | 7863227150 | 21850 | 21850 | 21900 | 21750 | 9328 |
| 576 | 20231011 | 093000 | 7659743300 | 21850 | 21950 | 21950 | 21800 | 8729 |
| 577 | 20231011 | 092900 | 7469003350 | 21950 | 22100 | 22150 | 21900 | 4720 |
| 578 | 20231011 | 092800 | 7365096550 | 22150 | 22050 | 22200 | 21900 | 7489 |
| 579 | 20231011 | 092700 | 7200188300 | 22100 | 22200 | 22250 | 22050 | 8168 |
| 580 | 20231011 | 092600 | 7019491900 | 22200 | 22400 | 22400 | 22100 | 10253 |
| 581 | 20231011 | 092500 | 6791929900 | 22400 | 22200 | 22650 | 22100 | 27972 |
| 582 | 20231011 | 092400 | 6165494100 | 22250 | 22150 | 22500 | 22150 | 34199 |
| 583 | 20231011 | 092300 | 5402176650 | 22100 | 22000 | 22150 | 22000 | 2660 |
| 584 | 20231011 | 092200 | 5343407550 | 22000 | 22050 | 22050 | 21950 | 4719 |
| 585 | 20231011 | 092100 | 5239690500 | 22050 | 22000 | 22100 | 22000 | 1771 |
| 586 | 20231011 | 092000 | 5200698250 | 22000 | 22150 | 22200 | 22000 | 4254 |
| 587 | 20231011 | 091900 | 5106725600 | 22150 | 21950 | 22150 | 21850 | 7001 |
| 588 | 20231011 | 091800 | 4952620100 | 21950 | 22150 | 22150 | 21950 | 5865 |
| 589 | 20231011 | 091700 | 4823353450 | 22100 | 22150 | 22200 | 22000 | 12709 |
| 590 | 20231011 | 091600 | 4541964500 | 22150 | 21800 | 22150 | 21750 | 8540 |
| 591 | 20231011 | 091500 | 4354085250 | 21800 | 22000 | 22000 | 21800 | 7325 |
| 592 | 20231011 | 091400 | 4193422700 | 22000 | 21900 | 22000 | 21800 | 9027 |
| 593 | 20231011 | 091300 | 3995532700 | 21900 | 21700 | 22000 | 21700 | 12084 |
| 594 | 20231011 | 091200 | 3731359600 | 21550 | 21550 | 21750 | 21500 | 11414 |
| 595 | 20231011 | 091100 | 3485454000 | 21600 | 21650 | 21800 | 21500 | 6604 |
| 596 | 20231011 | 091000 | 3342598300 | 21600 | 21700 | 21700 | 21500 | 6469 |
| 597 | 20231011 | 090900 | 3202919000 | 21750 | 21800 | 21950 | 21600 | 12158 |
| 598 | 20231011 | 090800 | 2938249850 | 21800 | 21750 | 21850 | 21600 | 7357 |
| 599 | 20231011 | 090700 | 2778503100 | 21800 | 21900 | 21900 | 21700 | 9628 |
| 600 | 20231011 | 090600 | 2568453800 | 21900 | 21850 | 21950 | 21750 | 6192 |
| 601 | 20231011 | 090500 | 2433201150 | 21800 | 21600 | 21950 | 21500 | 15170 |
| 602 | 20231011 | 090400 | 2102355750 | 21600 | 21650 | 21700 | 21250 | 11285 |
| 603 | 20231011 | 090300 | 1860293000 | 21700 | 21500 | 21750 | 21450 | 6898 |
| 604 | 20231011 | 090200 | 1710973900 | 21500 | 21650 | 21950 | 21450 | 13662 |
| 605 | 20231011 | 090100 | 1414553950 | 21650 | 21650 | 21800 | 21350 | 23336 |
| 606 | 20231011 | 090000 | 910066050 | 21700 | 21500 | 21700 | 21150 | 39824 |