31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 183100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 8863 |
| 3 | 20231017 | 183000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20231017 | 182900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20231017 | 182800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20231017 | 182700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20231017 | 182600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20231017 | 182500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20231017 | 182400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20231017 | 182300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20231017 | 182200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20231017 | 182100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20231017 | 182000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20231017 | 181900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20231017 | 181800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20231017 | 181700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20231017 | 181600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20231017 | 181500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20231017 | 181400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20231017 | 181300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20231017 | 181200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20231017 | 181100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20231017 | 181000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20231017 | 180900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20231017 | 180800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20231017 | 180700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20231017 | 180600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20231017 | 180500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20231017 | 180400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20231017 | 180300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20231017 | 180200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20231017 | 180100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 8863 |
| 33 | 20231017 | 180000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20231017 | 175900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20231017 | 175800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20231017 | 175700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20231017 | 175600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20231017 | 175500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20231017 | 175400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20231017 | 175300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20231017 | 175200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20231017 | 175100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20231017 | 175000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20231017 | 174900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20231017 | 174800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20231017 | 174700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20231017 | 174600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20231017 | 174500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20231017 | 174400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20231017 | 174300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20231017 | 174200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20231017 | 174100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20231017 | 174000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20231017 | 173900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20231017 | 173800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20231017 | 173700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20231017 | 173600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20231017 | 173500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20231017 | 173400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20231017 | 173300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20231017 | 173200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20231017 | 173100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 8863 |
| 63 | 20231017 | 173000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20231017 | 172900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20231017 | 172800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20231017 | 172700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20231017 | 172600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20231017 | 172500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20231017 | 172400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20231017 | 172300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20231017 | 172200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20231017 | 172100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20231017 | 172000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20231017 | 171900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20231017 | 171800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20231017 | 171700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20231017 | 171600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20231017 | 171500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20231017 | 171400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20231017 | 171300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20231017 | 171200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20231017 | 171100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20231017 | 171000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20231017 | 170900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20231017 | 170800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20231017 | 170700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20231017 | 170600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20231017 | 170500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20231017 | 170400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20231017 | 170300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20231017 | 170200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20231017 | 170100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 8863 |
| 93 | 20231017 | 170000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20231017 | 165900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20231017 | 165800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20231017 | 165700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20231017 | 165600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20231017 | 165500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20231017 | 165400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20231017 | 165300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20231017 | 165200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20231017 | 165100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20231017 | 165000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20231017 | 164900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20231017 | 164800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20231017 | 164700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20231017 | 164600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20231017 | 164500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20231017 | 164400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20231017 | 164300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20231017 | 164200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20231017 | 164100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20231017 | 164000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20231017 | 163900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20231017 | 163800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20231017 | 163700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20231017 | 163600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20231017 | 163500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20231017 | 163400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20231017 | 163300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20231017 | 163200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20231017 | 163100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 8863 |
| 123 | 20231017 | 163000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20231017 | 162900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20231017 | 162800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20231017 | 162700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20231017 | 162600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20231017 | 162500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20231017 | 162400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20231017 | 162300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20231017 | 162200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20231017 | 162100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20231017 | 162000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20231017 | 161900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20231017 | 161800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20231017 | 161700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20231017 | 161600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20231017 | 161500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20231017 | 161400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20231017 | 161300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20231017 | 161200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20231017 | 161100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20231017 | 161000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20231017 | 160900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20231017 | 160800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20231017 | 160700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20231017 | 160600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20231017 | 160500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20231017 | 160400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20231017 | 160300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20231017 | 160200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20231017 | 160100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 8863 |
| 153 | 20231017 | 160000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20231017 | 155900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20231017 | 155800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20231017 | 155700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20231017 | 155600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20231017 | 155500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20231017 | 155400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20231017 | 155300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20231017 | 155200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20231017 | 155100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20231017 | 155000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20231017 | 154900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20231017 | 154800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20231017 | 154700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20231017 | 154600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20231017 | 154500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20231017 | 154400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20231017 | 154300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20231017 | 154200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20231017 | 154100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20231017 | 154000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20231017 | 153900 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20231017 | 153800 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20231017 | 153700 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20231017 | 153600 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20231017 | 153500 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20231017 | 153400 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20231017 | 153300 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20231017 | 153200 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20231017 | 153100 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 8863 |
| 183 | 20231017 | 153000 | 15866786650 | 21700 | 21700 | 21700 | 21700 | 8863 |
| 184 | 20231017 | 152900 | 15674459550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20231017 | 152800 | 15674459550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20231017 | 152700 | 15674459550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20231017 | 152600 | 15674459550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20231017 | 152500 | 15674459550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20231017 | 152400 | 15674459550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20231017 | 152300 | 15674459550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20231017 | 152200 | 15674459550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20231017 | 152100 | 15674459550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20231017 | 152000 | 15674459550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20231017 | 151900 | 15674459550 | 21600 | 21700 | 21700 | 21600 | 2213 |
| 195 | 20231017 | 151800 | 15626555650 | 21700 | 21700 | 21700 | 21650 | 557 |
| 196 | 20231017 | 151700 | 15614470850 | 21650 | 21700 | 21700 | 21600 | 2871 |
| 197 | 20231017 | 151600 | 15552214600 | 21650 | 21700 | 21700 | 21600 | 1029 |
| 198 | 20231017 | 151500 | 15529924100 | 21700 | 21700 | 21750 | 21650 | 1550 |
| 199 | 20231017 | 151400 | 15496302850 | 21700 | 21700 | 21700 | 21600 | 1705 |
| 200 | 20231017 | 151300 | 15459340750 | 21700 | 21550 | 21700 | 21550 | 770 |
| 201 | 20231017 | 151200 | 15442689550 | 21550 | 21550 | 21600 | 21550 | 169 |
| 202 | 20231017 | 151100 | 15439043650 | 21600 | 21600 | 21600 | 21600 | 336 |
| 203 | 20231017 | 151000 | 15431786050 | 21600 | 21550 | 21600 | 21500 | 1071 |
| 204 | 20231017 | 150900 | 15408687350 | 21550 | 21500 | 21550 | 21450 | 357 |
| 205 | 20231017 | 150800 | 15401014600 | 21500 | 21500 | 21550 | 21500 | 419 |
| 206 | 20231017 | 150700 | 15392003050 | 21500 | 21500 | 21500 | 21500 | 637 |
| 207 | 20231017 | 150600 | 15378307550 | 21600 | 21600 | 21600 | 21500 | 499 |
| 208 | 20231017 | 150500 | 15367560350 | 21600 | 21600 | 21600 | 21550 | 147 |
| 209 | 20231017 | 150400 | 15364386300 | 21550 | 21500 | 21550 | 21500 | 23 |
| 210 | 20231017 | 150300 | 15363891700 | 21500 | 21500 | 21500 | 21500 | 33 |
| 211 | 20231017 | 150200 | 15363182200 | 21500 | 21550 | 21600 | 21500 | 558 |
| 212 | 20231017 | 150100 | 15351167850 | 21550 | 21500 | 21550 | 21500 | 318 |
| 213 | 20231017 | 150000 | 15344325400 | 21500 | 21650 | 21650 | 21500 | 260 |
| 214 | 20231017 | 145900 | 15338718750 | 21600 | 21600 | 21600 | 21600 | 261 |
| 215 | 20231017 | 145800 | 15333081150 | 21650 | 21650 | 21650 | 21600 | 309 |
| 216 | 20231017 | 145700 | 15326393850 | 21650 | 21500 | 21850 | 21450 | 2855 |
| 217 | 20231017 | 145600 | 15264489250 | 21600 | 21450 | 21600 | 21450 | 2069 |
| 218 | 20231017 | 145500 | 15219921800 | 21450 | 21500 | 21550 | 21450 | 827 |
| 219 | 20231017 | 145400 | 15202142150 | 21500 | 21400 | 21550 | 21350 | 786 |
| 220 | 20231017 | 145300 | 15185301700 | 21400 | 21250 | 21400 | 21200 | 2365 |
| 221 | 20231017 | 145200 | 15134967250 | 21250 | 21300 | 21350 | 21250 | 2978 |
| 222 | 20231017 | 145100 | 15071622850 | 21350 | 21550 | 21600 | 21350 | 9320 |
| 223 | 20231017 | 145000 | 14871705900 | 21550 | 21550 | 21600 | 21500 | 235 |
| 224 | 20231017 | 144900 | 14866648650 | 21550 | 21550 | 21600 | 21500 | 413 |
| 225 | 20231017 | 144800 | 14857746000 | 21600 | 21600 | 21650 | 21550 | 584 |
| 226 | 20231017 | 144700 | 14845156450 | 21600 | 21600 | 21600 | 21550 | 257 |
| 227 | 20231017 | 144600 | 14839611000 | 21550 | 21600 | 21650 | 21550 | 552 |
| 228 | 20231017 | 144500 | 14827678450 | 21600 | 21600 | 21650 | 21600 | 212 |
| 229 | 20231017 | 144400 | 14823098700 | 21650 | 21550 | 21700 | 21550 | 532 |
| 230 | 20231017 | 144300 | 14811604400 | 21600 | 21550 | 21600 | 21500 | 1031 |
| 231 | 20231017 | 144200 | 14789375650 | 21600 | 21650 | 21650 | 21500 | 746 |
| 232 | 20231017 | 144100 | 14773299150 | 21650 | 21600 | 21700 | 21600 | 342 |
| 233 | 20231017 | 144000 | 14765905950 | 21600 | 21550 | 21600 | 21550 | 150 |
| 234 | 20231017 | 143900 | 14762673150 | 21600 | 21650 | 21650 | 21500 | 1658 |
| 235 | 20231017 | 143800 | 14726919650 | 21700 | 21700 | 21700 | 21700 | 14 |
| 236 | 20231017 | 143700 | 14726615850 | 21750 | 21750 | 21750 | 21700 | 17 |
| 237 | 20231017 | 143600 | 14726246400 | 21700 | 21600 | 21750 | 21600 | 403 |
| 238 | 20231017 | 143500 | 14717509700 | 21650 | 21600 | 21650 | 21600 | 252 |
| 239 | 20231017 | 143400 | 14712066300 | 21600 | 21650 | 21650 | 21600 | 290 |
| 240 | 20231017 | 143300 | 14705802250 | 21700 | 21650 | 21700 | 21650 | 2 |
| 241 | 20231017 | 143200 | 14705758900 | 21700 | 21700 | 21700 | 21650 | 177 |
| 242 | 20231017 | 143100 | 14701919700 | 21650 | 21600 | 21700 | 21600 | 720 |
| 243 | 20231017 | 143000 | 14686362050 | 21600 | 21600 | 21650 | 21550 | 1826 |
| 244 | 20231017 | 142900 | 14646921250 | 21600 | 21650 | 21650 | 21600 | 569 |
| 245 | 20231017 | 142800 | 14634605650 | 21650 | 21650 | 21700 | 21600 | 1339 |
| 246 | 20231017 | 142700 | 14605613950 | 21700 | 21700 | 21750 | 21650 | 2128 |
| 247 | 20231017 | 142600 | 14559537150 | 21750 | 21700 | 21800 | 21700 | 489 |
| 248 | 20231017 | 142500 | 14548917850 | 21700 | 21800 | 21800 | 21700 | 229 |
| 249 | 20231017 | 142400 | 14543926750 | 21800 | 21750 | 21800 | 21750 | 179 |
| 250 | 20231017 | 142300 | 14540029550 | 21700 | 21750 | 21850 | 21700 | 292 |
| 251 | 20231017 | 142200 | 14533670500 | 21750 | 21800 | 21800 | 21750 | 572 |
| 252 | 20231017 | 142100 | 14521221750 | 21900 | 21850 | 21900 | 21850 | 98 |
| 253 | 20231017 | 142000 | 14519080150 | 21850 | 21850 | 21850 | 21800 | 67 |
| 254 | 20231017 | 141900 | 14517616600 | 21850 | 21750 | 21850 | 21750 | 557 |
| 255 | 20231017 | 141800 | 14505485700 | 21800 | 21750 | 21800 | 21750 | 192 |
| 256 | 20231017 | 141700 | 14501304950 | 21750 | 21800 | 21800 | 21700 | 61 |
| 257 | 20231017 | 141600 | 14499980050 | 21700 | 21650 | 21700 | 21650 | 426 |
| 258 | 20231017 | 141500 | 14490742100 | 21700 | 21750 | 21750 | 21700 | 19 |
| 259 | 20231017 | 141400 | 14490329500 | 21750 | 21800 | 21800 | 21650 | 1293 |
| 260 | 20231017 | 141300 | 14462222000 | 21850 | 21800 | 21850 | 21750 | 693 |
| 261 | 20231017 | 141200 | 14447126400 | 21800 | 21850 | 21850 | 21800 | 275 |
| 262 | 20231017 | 141100 | 14441126900 | 21850 | 21850 | 21850 | 21850 | 604 |
| 263 | 20231017 | 141000 | 14427929500 | 21900 | 21850 | 21900 | 21850 | 324 |
| 264 | 20231017 | 140900 | 14420836200 | 21900 | 21900 | 21900 | 21900 | 66 |
| 265 | 20231017 | 140800 | 14419390800 | 21850 | 22050 | 22100 | 21850 | 363 |
| 266 | 20231017 | 140700 | 14411403650 | 22100 | 22000 | 22100 | 22000 | 1446 |
| 267 | 20231017 | 140600 | 14379572600 | 22050 | 22100 | 22100 | 22000 | 1374 |
| 268 | 20231017 | 140500 | 14349287200 | 22100 | 22150 | 22250 | 22050 | 2389 |
| 269 | 20231017 | 140400 | 14296258900 | 22150 | 22050 | 22150 | 22000 | 1391 |
| 270 | 20231017 | 140300 | 14265575950 | 22050 | 21900 | 22100 | 21900 | 4170 |
| 271 | 20231017 | 140200 | 14173948200 | 21900 | 21900 | 21950 | 21900 | 1143 |
| 272 | 20231017 | 140100 | 14148914000 | 21900 | 21900 | 21900 | 21850 | 672 |
| 273 | 20231017 | 140000 | 14134210700 | 21900 | 21800 | 21900 | 21800 | 487 |
| 274 | 20231017 | 135900 | 14123567400 | 21850 | 21850 | 21900 | 21750 | 1441 |
| 275 | 20231017 | 135800 | 14092108300 | 21800 | 21550 | 21800 | 21550 | 1079 |
| 276 | 20231017 | 135700 | 14068653950 | 21550 | 21650 | 21650 | 21550 | 341 |
| 277 | 20231017 | 135600 | 14061303600 | 21550 | 21600 | 21650 | 21550 | 163 |
| 278 | 20231017 | 135500 | 14057789050 | 21600 | 21650 | 21650 | 21600 | 394 |
| 279 | 20231017 | 135400 | 14049264700 | 21650 | 21600 | 21650 | 21600 | 656 |
| 280 | 20231017 | 135300 | 14035069100 | 21600 | 21600 | 21600 | 21600 | 221 |
| 281 | 20231017 | 135200 | 14030295500 | 21650 | 21500 | 21650 | 21500 | 1299 |
| 282 | 20231017 | 135100 | 14002299350 | 21500 | 21500 | 21550 | 21450 | 1282 |
| 283 | 20231017 | 135000 | 13974766150 | 21500 | 21600 | 21600 | 21500 | 1060 |
| 284 | 20231017 | 134900 | 13951941000 | 21600 | 21700 | 21700 | 21600 | 292 |
| 285 | 20231017 | 134800 | 13945633400 | 21600 | 21700 | 21700 | 21600 | 485 |
| 286 | 20231017 | 134700 | 13935140850 | 21700 | 21700 | 21700 | 21650 | 882 |
| 287 | 20231017 | 134600 | 13916005150 | 21700 | 21750 | 21750 | 21700 | 187 |
| 288 | 20231017 | 134500 | 13911940100 | 21750 | 21700 | 21750 | 21700 | 153 |
| 289 | 20231017 | 134400 | 13908617000 | 21700 | 21750 | 21750 | 21700 | 67 |
| 290 | 20231017 | 134300 | 13907163000 | 21750 | 21750 | 21750 | 21750 | 163 |
| 291 | 20231017 | 134200 | 13903617750 | 21800 | 21750 | 21800 | 21700 | 203 |
| 292 | 20231017 | 134100 | 13899207500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 293 | 20231017 | 134000 | 13899207500 | 21650 | 21700 | 21700 | 21650 | 949 |
| 294 | 20231017 | 133900 | 13878658950 | 21750 | 21800 | 21800 | 21750 | 651 |
| 295 | 20231017 | 133800 | 13864481600 | 21800 | 21850 | 21850 | 21750 | 56 |
| 296 | 20231017 | 133700 | 13863258650 | 21850 | 21850 | 21850 | 21850 | 43 |
| 297 | 20231017 | 133600 | 13862319100 | 21850 | 21850 | 21850 | 21850 | 1 |
| 298 | 20231017 | 133500 | 13862297250 | 21800 | 21850 | 21850 | 21800 | 239 |
| 299 | 20231017 | 133400 | 13857083800 | 21850 | 21850 | 21850 | 21850 | 170 |
| 300 | 20231017 | 133300 | 13853369300 | 21850 | 21850 | 21850 | 21800 | 725 |
| 301 | 20231017 | 133200 | 13837539750 | 21800 | 21700 | 21850 | 21700 | 1859 |
| 302 | 20231017 | 133100 | 13797012050 | 21600 | 21850 | 21850 | 21600 | 2055 |
| 303 | 20231017 | 133000 | 13752381400 | 21800 | 21700 | 21800 | 21700 | 1130 |
| 304 | 20231017 | 132900 | 13727816500 | 21700 | 21600 | 21700 | 21600 | 273 |
| 305 | 20231017 | 132800 | 13721914500 | 21650 | 21550 | 21700 | 21550 | 309 |
| 306 | 20231017 | 132700 | 13715240800 | 21550 | 21600 | 21600 | 21550 | 76 |
| 307 | 20231017 | 132600 | 13713599300 | 21600 | 21650 | 21650 | 21600 | 408 |
| 308 | 20231017 | 132500 | 13704779850 | 21650 | 21600 | 21700 | 21550 | 4349 |
| 309 | 20231017 | 132400 | 13611021000 | 21650 | 21700 | 21700 | 21600 | 213 |
| 310 | 20231017 | 132300 | 13606414400 | 21700 | 21700 | 21700 | 21600 | 178 |
| 311 | 20231017 | 132200 | 13602565000 | 21700 | 21750 | 21750 | 21700 | 8 |
| 312 | 20231017 | 132100 | 13602391350 | 21700 | 21550 | 21750 | 21550 | 1750 |
| 313 | 20231017 | 132000 | 13564450950 | 21600 | 21550 | 21600 | 21500 | 6836 |
| 314 | 20231017 | 131900 | 13417396500 | 21600 | 21650 | 21700 | 21550 | 1233 |
| 315 | 20231017 | 131800 | 13390739750 | 21700 | 21700 | 21750 | 21700 | 679 |
| 316 | 20231017 | 131700 | 13376003000 | 21800 | 21700 | 21800 | 21700 | 115 |
| 317 | 20231017 | 131600 | 13373506200 | 21750 | 21750 | 21800 | 21700 | 186 |
| 318 | 20231017 | 131500 | 13369462400 | 21800 | 21800 | 21800 | 21750 | 209 |
| 319 | 20231017 | 131400 | 13364916100 | 21800 | 21750 | 21800 | 21700 | 578 |
| 320 | 20231017 | 131300 | 13352345450 | 21750 | 21700 | 21750 | 21650 | 596 |
| 321 | 20231017 | 131200 | 13339417300 | 21650 | 21650 | 21750 | 21650 | 538 |
| 322 | 20231017 | 131100 | 13327768900 | 21750 | 21650 | 21750 | 21600 | 401 |
| 323 | 20231017 | 131000 | 13319097150 | 21650 | 21700 | 21750 | 21650 | 167 |
| 324 | 20231017 | 130900 | 13315476350 | 21650 | 21650 | 21700 | 21600 | 268 |
| 325 | 20231017 | 130800 | 13309674300 | 21700 | 21750 | 21850 | 21700 | 34 |
| 326 | 20231017 | 130700 | 13308934650 | 21750 | 21650 | 21750 | 21600 | 3375 |
| 327 | 20231017 | 130600 | 13235875850 | 21650 | 21800 | 21800 | 21650 | 1495 |
| 328 | 20231017 | 130500 | 13203429300 | 21800 | 21850 | 21850 | 21750 | 508 |
| 329 | 20231017 | 130400 | 13192355000 | 21900 | 21850 | 21900 | 21800 | 71 |
| 330 | 20231017 | 130300 | 13190803550 | 21850 | 21850 | 21850 | 21850 | 172 |
| 331 | 20231017 | 130200 | 13187045350 | 21900 | 21800 | 21900 | 21750 | 391 |
| 332 | 20231017 | 130100 | 13178518650 | 21850 | 21800 | 21850 | 21700 | 1452 |
| 333 | 20231017 | 130000 | 13146957300 | 21900 | 21850 | 21900 | 21700 | 3111 |
| 334 | 20231017 | 125900 | 13079162500 | 21900 | 21950 | 22000 | 21900 | 2389 |
| 335 | 20231017 | 125800 | 13026776900 | 21950 | 22000 | 22000 | 21950 | 514 |
| 336 | 20231017 | 125700 | 13015494450 | 22000 | 22000 | 22000 | 22000 | 80 |
| 337 | 20231017 | 125600 | 13013734450 | 22000 | 22050 | 22050 | 22000 | 1280 |
| 338 | 20231017 | 125500 | 12985564250 | 22050 | 22050 | 22100 | 22050 | 51 |
| 339 | 20231017 | 125400 | 12984439650 | 22050 | 22050 | 22050 | 22050 | 16 |
| 340 | 20231017 | 125300 | 12984086850 | 22050 | 22000 | 22050 | 22000 | 288 |
| 341 | 20231017 | 125200 | 12977748250 | 22000 | 22050 | 22050 | 22000 | 701 |
| 342 | 20231017 | 125100 | 12962317450 | 22100 | 22050 | 22100 | 22000 | 321 |
| 343 | 20231017 | 125000 | 12955241250 | 22100 | 22100 | 22100 | 22100 | 208 |
| 344 | 20231017 | 124900 | 12950644450 | 22100 | 22100 | 22100 | 22100 | 452 |
| 345 | 20231017 | 124800 | 12940655250 | 22100 | 22150 | 22150 | 22100 | 640 |
| 346 | 20231017 | 124700 | 12926510900 | 22150 | 22100 | 22150 | 22100 | 378 |
| 347 | 20231017 | 124600 | 12918157050 | 22100 | 22050 | 22100 | 22050 | 195 |
| 348 | 20231017 | 124500 | 12913857200 | 22050 | 22050 | 22100 | 22050 | 345 |
| 349 | 20231017 | 124400 | 12906249900 | 22050 | 22050 | 22050 | 22050 | 70 |
| 350 | 20231017 | 124300 | 12904706400 | 22050 | 22050 | 22050 | 22050 | 25 |
| 351 | 20231017 | 124200 | 12904155150 | 22100 | 22050 | 22100 | 22050 | 29 |
| 352 | 20231017 | 124100 | 12903514750 | 22050 | 22100 | 22100 | 22050 | 134 |
| 353 | 20231017 | 124000 | 12900557500 | 22100 | 22100 | 22150 | 22050 | 577 |
| 354 | 20231017 | 123900 | 12887822600 | 22100 | 22150 | 22150 | 22100 | 360 |
| 355 | 20231017 | 123800 | 12879854050 | 22150 | 22200 | 22200 | 22150 | 237 |
| 356 | 20231017 | 123700 | 12874593900 | 22150 | 22150 | 22200 | 22150 | 55 |
| 357 | 20231017 | 123600 | 12873375150 | 22200 | 22250 | 22350 | 22200 | 866 |
| 358 | 20231017 | 123500 | 12854110900 | 22250 | 22250 | 22300 | 22200 | 588 |
| 359 | 20231017 | 123400 | 12841006850 | 22150 | 22200 | 22250 | 22150 | 476 |
| 360 | 20231017 | 123300 | 12830441050 | 22200 | 22200 | 22250 | 22150 | 656 |
| 361 | 20231017 | 123200 | 12815871350 | 22200 | 22250 | 22300 | 22200 | 316 |
| 362 | 20231017 | 123100 | 12808849750 | 22250 | 22150 | 22300 | 22150 | 1795 |
| 363 | 20231017 | 123000 | 12768934950 | 22150 | 22050 | 22150 | 22050 | 317 |
| 364 | 20231017 | 122900 | 12761926550 | 22000 | 22050 | 22050 | 22000 | 523 |
| 365 | 20231017 | 122800 | 12750397650 | 22050 | 22100 | 22100 | 22050 | 492 |
| 366 | 20231017 | 122700 | 12739549000 | 22100 | 22100 | 22100 | 22050 | 33 |
| 367 | 20231017 | 122600 | 12738820600 | 22150 | 22050 | 22150 | 22050 | 267 |
| 368 | 20231017 | 122500 | 12732917200 | 22050 | 22050 | 22050 | 22000 | 233 |
| 369 | 20231017 | 122400 | 12727780650 | 22050 | 22100 | 22150 | 22050 | 1205 |
| 370 | 20231017 | 122300 | 12701152650 | 22100 | 22050 | 22100 | 22050 | 772 |
| 371 | 20231017 | 122200 | 12684103100 | 22050 | 22000 | 22050 | 22000 | 170 |
| 372 | 20231017 | 122100 | 12680354900 | 22000 | 22050 | 22050 | 22000 | 332 |
| 373 | 20231017 | 122000 | 12673046700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 374 | 20231017 | 121900 | 12673046700 | 22000 | 22000 | 22050 | 21950 | 950 |
| 375 | 20231017 | 121800 | 12652144450 | 22050 | 22000 | 22050 | 22000 | 149 |
| 376 | 20231017 | 121700 | 12648865950 | 21950 | 21950 | 22000 | 21950 | 123 |
| 377 | 20231017 | 121600 | 12646164600 | 22000 | 22100 | 22150 | 21900 | 2242 |
| 378 | 20231017 | 121500 | 12596903600 | 22050 | 22100 | 22100 | 22050 | 491 |
| 379 | 20231017 | 121400 | 12586053950 | 22150 | 22100 | 22150 | 22100 | 152 |
| 380 | 20231017 | 121300 | 12582692750 | 22150 | 22100 | 22150 | 22100 | 803 |
| 381 | 20231017 | 121200 | 12564913800 | 22050 | 22050 | 22100 | 22050 | 142 |
| 382 | 20231017 | 121100 | 12561779600 | 22050 | 22100 | 22100 | 22050 | 773 |
| 383 | 20231017 | 121000 | 12544696550 | 22000 | 21950 | 22000 | 21900 | 455 |
| 384 | 20231017 | 120900 | 12534714250 | 21950 | 22100 | 22100 | 21900 | 4349 |
| 385 | 20231017 | 120800 | 12439119400 | 22100 | 22150 | 22150 | 22100 | 2243 |
| 386 | 20231017 | 120700 | 12389518850 | 22200 | 22300 | 22300 | 22200 | 308 |
| 387 | 20231017 | 120600 | 12382677550 | 22300 | 22200 | 22300 | 22200 | 780 |
| 388 | 20231017 | 120500 | 12365340600 | 22200 | 22200 | 22200 | 22200 | 600 |
| 389 | 20231017 | 120400 | 12352020600 | 22200 | 22150 | 22200 | 22150 | 340 |
| 390 | 20231017 | 120300 | 12344484650 | 22200 | 22250 | 22250 | 22150 | 225 |
| 391 | 20231017 | 120200 | 12339494700 | 22250 | 22200 | 22250 | 22200 | 83 |
| 392 | 20231017 | 120100 | 12337651550 | 22200 | 22200 | 22200 | 22150 | 913 |
| 393 | 20231017 | 120000 | 12317415250 | 22250 | 22250 | 22300 | 22250 | 68 |
| 394 | 20231017 | 115900 | 12315902100 | 22250 | 22200 | 22250 | 22200 | 400 |
| 395 | 20231017 | 115800 | 12307020550 | 22200 | 22300 | 22300 | 22150 | 3055 |
| 396 | 20231017 | 115700 | 12239296000 | 22300 | 22250 | 22300 | 22250 | 410 |
| 397 | 20231017 | 115600 | 12230153700 | 22250 | 22200 | 22250 | 22200 | 75 |
| 398 | 20231017 | 115500 | 12228487600 | 22200 | 22150 | 22200 | 22150 | 48 |
| 399 | 20231017 | 115400 | 12227422650 | 22250 | 22150 | 22300 | 22150 | 896 |
| 400 | 20231017 | 115300 | 12207550350 | 22200 | 22150 | 22200 | 22150 | 202 |
| 401 | 20231017 | 115200 | 12203074300 | 22150 | 22200 | 22300 | 22150 | 782 |
| 402 | 20231017 | 115100 | 12185737150 | 22200 | 22200 | 22300 | 22150 | 964 |
| 403 | 20231017 | 115000 | 12164341600 | 22250 | 22250 | 22350 | 22150 | 795 |
| 404 | 20231017 | 114900 | 12146685450 | 22250 | 22350 | 22350 | 22200 | 38 |
| 405 | 20231017 | 114800 | 12145837700 | 22350 | 22200 | 22350 | 22150 | 555 |
| 406 | 20231017 | 114700 | 12133497650 | 22150 | 22350 | 22350 | 22150 | 1859 |
| 407 | 20231017 | 114600 | 12092115550 | 22450 | 22400 | 22450 | 22350 | 2149 |
| 408 | 20231017 | 114500 | 12044000400 | 22500 | 22500 | 22500 | 22350 | 661 |
| 409 | 20231017 | 114400 | 12029163900 | 22450 | 22550 | 22550 | 22400 | 578 |
| 410 | 20231017 | 114300 | 12016209550 | 22550 | 22400 | 22550 | 22400 | 857 |
| 411 | 20231017 | 114200 | 11996901100 | 22400 | 22550 | 22550 | 22400 | 1359 |
| 412 | 20231017 | 114100 | 11966377450 | 22550 | 22550 | 22550 | 22450 | 1366 |
| 413 | 20231017 | 114000 | 11935660700 | 22500 | 22450 | 22550 | 22450 | 1266 |
| 414 | 20231017 | 113900 | 11907183500 | 22450 | 22500 | 22500 | 22450 | 987 |
| 415 | 20231017 | 113800 | 11885018450 | 22500 | 22550 | 22600 | 22450 | 1535 |
| 416 | 20231017 | 113700 | 11850454950 | 22550 | 22550 | 22700 | 22450 | 2083 |
| 417 | 20231017 | 113600 | 11803508650 | 22600 | 22550 | 22800 | 22500 | 4444 |
| 418 | 20231017 | 113500 | 11702866850 | 22550 | 22400 | 22550 | 22350 | 1018 |
| 419 | 20231017 | 113400 | 11679971250 | 22450 | 22400 | 22450 | 22350 | 618 |
| 420 | 20231017 | 113300 | 11666138150 | 22500 | 22450 | 22550 | 22350 | 1230 |
| 421 | 20231017 | 113200 | 11638501100 | 22550 | 22450 | 22650 | 22450 | 3532 |
| 422 | 20231017 | 113100 | 11558936650 | 22500 | 22200 | 22500 | 22150 | 1261 |
| 423 | 20231017 | 113000 | 11530759800 | 22250 | 22200 | 22250 | 22100 | 306 |
| 424 | 20231017 | 112900 | 11523959450 | 22200 | 22150 | 22500 | 22050 | 1881 |
| 425 | 20231017 | 112800 | 11482025850 | 22100 | 22350 | 22350 | 22100 | 1127 |
| 426 | 20231017 | 112700 | 11457008750 | 22350 | 22150 | 22350 | 22100 | 1016 |
| 427 | 20231017 | 112600 | 11434447800 | 22150 | 22050 | 22200 | 22000 | 3171 |
| 428 | 20231017 | 112500 | 11364604850 | 22050 | 22200 | 22200 | 22050 | 841 |
| 429 | 20231017 | 112400 | 11345995350 | 22250 | 22250 | 22250 | 22200 | 82 |
| 430 | 20231017 | 112300 | 11344170900 | 22300 | 22300 | 22300 | 22300 | 4 |
| 431 | 20231017 | 112200 | 11344081700 | 22200 | 22300 | 22350 | 22200 | 92 |
| 432 | 20231017 | 112100 | 11342033850 | 22350 | 22450 | 22450 | 22300 | 358 |
| 433 | 20231017 | 112000 | 11334040000 | 22350 | 22300 | 22550 | 22200 | 1806 |
| 434 | 20231017 | 111900 | 11293646350 | 22300 | 22250 | 22300 | 22150 | 430 |
| 435 | 20231017 | 111800 | 11284081250 | 22100 | 22250 | 22250 | 22100 | 1434 |
| 436 | 20231017 | 111700 | 11252315200 | 22300 | 22300 | 22350 | 22200 | 400 |
| 437 | 20231017 | 111600 | 11243417100 | 22350 | 22450 | 22500 | 22250 | 1418 |
| 438 | 20231017 | 111500 | 11211641150 | 22450 | 22400 | 22500 | 22350 | 406 |
| 439 | 20231017 | 111400 | 11202546550 | 22450 | 22550 | 22550 | 22450 | 1586 |
| 440 | 20231017 | 111300 | 11166827800 | 22550 | 22650 | 22650 | 22400 | 1706 |
| 441 | 20231017 | 111200 | 11128325950 | 22700 | 22450 | 22750 | 22450 | 3157 |
| 442 | 20231017 | 111100 | 11056884100 | 22450 | 22550 | 22600 | 22400 | 2334 |
| 443 | 20231017 | 111000 | 11004421450 | 22600 | 22350 | 22600 | 22300 | 3486 |
| 444 | 20231017 | 110900 | 10926092400 | 22350 | 22300 | 22450 | 22300 | 693 |
| 445 | 20231017 | 110800 | 10910595300 | 22300 | 22150 | 22350 | 22150 | 373 |
| 446 | 20231017 | 110700 | 10902286800 | 22050 | 22100 | 22100 | 22000 | 356 |
| 447 | 20231017 | 110600 | 10894440700 | 22150 | 22200 | 22200 | 22150 | 143 |
| 448 | 20231017 | 110500 | 10891269750 | 22200 | 22250 | 22250 | 22200 | 410 |
| 449 | 20231017 | 110400 | 10882167450 | 22250 | 22250 | 22300 | 22250 | 973 |
| 450 | 20231017 | 110300 | 10860498200 | 22250 | 22200 | 22250 | 22150 | 2866 |
| 451 | 20231017 | 110200 | 10796755100 | 22000 | 22100 | 22200 | 22000 | 1056 |
| 452 | 20231017 | 110100 | 10773465150 | 22050 | 22200 | 22300 | 22050 | 1200 |
| 453 | 20231017 | 110000 | 10746797350 | 22200 | 22000 | 22200 | 21900 | 1596 |
| 454 | 20231017 | 105900 | 10711689550 | 22050 | 22050 | 22100 | 22000 | 316 |
| 455 | 20231017 | 105800 | 10704728650 | 22050 | 22050 | 22100 | 22050 | 462 |
| 456 | 20231017 | 105700 | 10694541500 | 22150 | 22150 | 22150 | 22150 | 106 |
| 457 | 20231017 | 105600 | 10692193600 | 22050 | 22100 | 22150 | 22000 | 691 |
| 458 | 20231017 | 105500 | 10676939950 | 22100 | 22050 | 22100 | 22050 | 193 |
| 459 | 20231017 | 105400 | 10672683300 | 22100 | 22100 | 22100 | 22050 | 205 |
| 460 | 20231017 | 105300 | 10668162500 | 22050 | 22050 | 22100 | 22000 | 128 |
| 461 | 20231017 | 105200 | 10665343350 | 22050 | 22100 | 22100 | 22050 | 4 |
| 462 | 20231017 | 105100 | 10665255000 | 22000 | 22000 | 22100 | 21950 | 1243 |
| 463 | 20231017 | 105000 | 10637909950 | 22000 | 22050 | 22050 | 22000 | 248 |
| 464 | 20231017 | 104900 | 10632450700 | 22100 | 22050 | 22100 | 21950 | 1559 |
| 465 | 20231017 | 104800 | 10598144250 | 22100 | 22200 | 22200 | 22100 | 2218 |
| 466 | 20231017 | 104700 | 10549121050 | 22100 | 22150 | 22250 | 22100 | 1859 |
| 467 | 20231017 | 104600 | 10507944350 | 22250 | 22200 | 22250 | 22150 | 635 |
| 468 | 20231017 | 104500 | 10493848250 | 22200 | 22400 | 22400 | 22050 | 1948 |
| 469 | 20231017 | 104400 | 10450693450 | 22400 | 22300 | 22400 | 22300 | 565 |
| 470 | 20231017 | 104300 | 10438093750 | 22300 | 22500 | 22500 | 22250 | 1226 |
| 471 | 20231017 | 104200 | 10410693250 | 22400 | 22600 | 22600 | 22400 | 2385 |
| 472 | 20231017 | 104100 | 10356997300 | 22650 | 22450 | 22650 | 22400 | 3055 |
| 473 | 20231017 | 104000 | 10288207000 | 22500 | 22500 | 22550 | 22400 | 909 |
| 474 | 20231017 | 103900 | 10267790100 | 22550 | 22400 | 22650 | 22400 | 3587 |
| 475 | 20231017 | 103800 | 10186912700 | 22450 | 22300 | 22450 | 22300 | 1619 |
| 476 | 20231017 | 103700 | 10150673350 | 22300 | 22300 | 22300 | 22200 | 1089 |
| 477 | 20231017 | 103600 | 10126438650 | 22200 | 22350 | 22350 | 22150 | 1099 |
| 478 | 20231017 | 103500 | 10101979050 | 22350 | 22050 | 22350 | 22050 | 2107 |
| 479 | 20231017 | 103400 | 10055263600 | 22050 | 21950 | 22050 | 21850 | 176 |
| 480 | 20231017 | 103300 | 10051400200 | 21800 | 21950 | 22000 | 21750 | 1092 |
| 481 | 20231017 | 103200 | 10027549850 | 22050 | 22050 | 22100 | 21950 | 1083 |
| 482 | 20231017 | 103100 | 10003721300 | 22050 | 22000 | 22100 | 22000 | 961 |
| 483 | 20231017 | 103000 | 9982546200 | 22050 | 22000 | 22050 | 22000 | 711 |
| 484 | 20231017 | 102900 | 9966902450 | 21950 | 21850 | 21950 | 21850 | 826 |
| 485 | 20231017 | 102800 | 9948821700 | 21900 | 22050 | 22050 | 21900 | 883 |
| 486 | 20231017 | 102700 | 9929414000 | 22050 | 21850 | 22050 | 21850 | 2396 |
| 487 | 20231017 | 102600 | 9876724400 | 21800 | 21850 | 21900 | 21750 | 2161 |
| 488 | 20231017 | 102500 | 9829519100 | 21850 | 21800 | 21900 | 21750 | 1552 |
| 489 | 20231017 | 102400 | 9795626000 | 21800 | 21750 | 21900 | 21700 | 694 |
| 490 | 20231017 | 102300 | 9780498500 | 21750 | 21750 | 21750 | 21700 | 267 |
| 491 | 20231017 | 102200 | 9774697400 | 21750 | 21700 | 21750 | 21700 | 542 |
| 492 | 20231017 | 102100 | 9762920000 | 21700 | 21600 | 21700 | 21550 | 1681 |
| 493 | 20231017 | 102000 | 9726607350 | 21600 | 21600 | 21700 | 21600 | 788 |
| 494 | 20231017 | 101900 | 9709585500 | 21600 | 21750 | 21750 | 21600 | 1448 |
| 495 | 20231017 | 101800 | 9678231850 | 21750 | 21700 | 21800 | 21700 | 1315 |
| 496 | 20231017 | 101700 | 9649656500 | 21700 | 21700 | 21750 | 21700 | 904 |
| 497 | 20231017 | 101600 | 9630007500 | 21700 | 21600 | 21800 | 21500 | 6710 |
| 498 | 20231017 | 101500 | 9484648650 | 21550 | 21650 | 21700 | 21500 | 2398 |
| 499 | 20231017 | 101400 | 9432871900 | 21550 | 21650 | 21700 | 21500 | 3273 |
| 500 | 20231017 | 101300 | 9362292350 | 21650 | 21750 | 21800 | 21600 | 1751 |
| 501 | 20231017 | 101200 | 9324281650 | 21700 | 21650 | 21750 | 21650 | 1982 |
| 502 | 20231017 | 101100 | 9281267050 | 21650 | 21750 | 21750 | 21650 | 563 |
| 503 | 20231017 | 101000 | 9269075450 | 21750 | 21550 | 21800 | 21550 | 2464 |
| 504 | 20231017 | 100900 | 9215786900 | 21550 | 21700 | 21800 | 21550 | 3961 |
| 505 | 20231017 | 100800 | 9130064650 | 21700 | 21700 | 21800 | 21650 | 1943 |
| 506 | 20231017 | 100700 | 9087930650 | 21850 | 21950 | 21950 | 21650 | 3969 |
| 507 | 20231017 | 100600 | 9001675600 | 21950 | 22050 | 22050 | 21850 | 1506 |
| 508 | 20231017 | 100500 | 8968710250 | 22100 | 21950 | 22100 | 21850 | 517 |
| 509 | 20231017 | 100400 | 8957338600 | 21950 | 21900 | 22050 | 21900 | 2101 |
| 510 | 20231017 | 100300 | 8911263600 | 21900 | 22050 | 22050 | 21900 | 1431 |
| 511 | 20231017 | 100200 | 8879821800 | 22050 | 22000 | 22100 | 22000 | 1095 |
| 512 | 20231017 | 100100 | 8855713600 | 22000 | 22100 | 22150 | 22000 | 170 |
| 513 | 20231017 | 100000 | 8851968050 | 22150 | 22150 | 22150 | 22000 | 336 |
| 514 | 20231017 | 095900 | 8844547350 | 22150 | 22200 | 22200 | 22050 | 948 |
| 515 | 20231017 | 095800 | 8823560650 | 22200 | 22000 | 22200 | 22000 | 707 |
| 516 | 20231017 | 095700 | 8807936450 | 22000 | 22050 | 22200 | 21950 | 2412 |
| 517 | 20231017 | 095600 | 8754857100 | 22050 | 22150 | 22150 | 22000 | 857 |
| 518 | 20231017 | 095500 | 8735946350 | 22200 | 22200 | 22300 | 22150 | 954 |
| 519 | 20231017 | 095400 | 8714794700 | 22200 | 21950 | 22200 | 21950 | 1208 |
| 520 | 20231017 | 095300 | 8688214700 | 22100 | 21900 | 22150 | 21850 | 4132 |
| 521 | 20231017 | 095200 | 8597519050 | 21850 | 21850 | 21950 | 21700 | 6195 |
| 522 | 20231017 | 095100 | 8462502900 | 22000 | 22200 | 22300 | 21800 | 9480 |
| 523 | 20231017 | 095000 | 8254100950 | 22300 | 22350 | 22450 | 22250 | 621 |
| 524 | 20231017 | 094900 | 8240246900 | 22350 | 22350 | 22350 | 22250 | 1084 |
| 525 | 20231017 | 094800 | 8216065100 | 22350 | 22450 | 22450 | 22350 | 1454 |
| 526 | 20231017 | 094700 | 8183467400 | 22450 | 22400 | 22500 | 22350 | 863 |
| 527 | 20231017 | 094600 | 8164104350 | 22400 | 22250 | 22400 | 22250 | 1270 |
| 528 | 20231017 | 094500 | 8135755200 | 22300 | 22250 | 22300 | 22200 | 1815 |
| 529 | 20231017 | 094400 | 8095406450 | 22200 | 22200 | 22250 | 22100 | 1653 |
| 530 | 20231017 | 094300 | 8058741850 | 22100 | 22200 | 22200 | 21950 | 2973 |
| 531 | 20231017 | 094200 | 7993179900 | 22100 | 22200 | 22350 | 22100 | 1502 |
| 532 | 20231017 | 094100 | 7959924050 | 22200 | 22400 | 22400 | 22150 | 2211 |
| 533 | 20231017 | 094000 | 7910792000 | 22300 | 22250 | 22400 | 22250 | 966 |
| 534 | 20231017 | 093900 | 7889248200 | 22250 | 22350 | 22500 | 22250 | 1704 |
| 535 | 20231017 | 093800 | 7851085300 | 22400 | 22350 | 22400 | 22250 | 1770 |
| 536 | 20231017 | 093700 | 7811562050 | 22300 | 22400 | 22450 | 22300 | 2177 |
| 537 | 20231017 | 093600 | 7762829400 | 22300 | 22300 | 22450 | 22250 | 3895 |
| 538 | 20231017 | 093500 | 7675861750 | 22350 | 22100 | 22400 | 22050 | 6217 |
| 539 | 20231017 | 093400 | 7537644500 | 22100 | 22050 | 22250 | 22000 | 6380 |
| 540 | 20231017 | 093300 | 7396651650 | 22050 | 22300 | 22350 | 22000 | 9518 |
| 541 | 20231017 | 093200 | 7186214150 | 22300 | 22700 | 22700 | 22100 | 5306 |
| 542 | 20231017 | 093100 | 7067687650 | 22750 | 22700 | 22800 | 22650 | 2173 |
| 543 | 20231017 | 093000 | 7018313300 | 22750 | 22550 | 23100 | 22100 | 10665 |
| 544 | 20231017 | 092900 | 6778960450 | 22550 | 22600 | 22800 | 22550 | 3825 |
| 545 | 20231017 | 092800 | 6692399250 | 22600 | 22700 | 23050 | 22600 | 4385 |
| 546 | 20231017 | 092700 | 6592648300 | 22600 | 22700 | 22800 | 22550 | 6768 |
| 547 | 20231017 | 092600 | 6439439800 | 22750 | 22900 | 23000 | 22700 | 5942 |
| 548 | 20231017 | 092500 | 6303600950 | 22950 | 23200 | 23300 | 22900 | 6170 |
| 549 | 20231017 | 092400 | 6161345200 | 23150 | 23500 | 23600 | 23050 | 9197 |
| 550 | 20231017 | 092300 | 5947557950 | 23500 | 23550 | 23800 | 23500 | 4800 |
| 551 | 20231017 | 092200 | 5834024500 | 23600 | 23800 | 23850 | 23550 | 6874 |
| 552 | 20231017 | 092100 | 5671264200 | 23850 | 23650 | 23950 | 23550 | 7195 |
| 553 | 20231017 | 092000 | 5499737100 | 23650 | 23400 | 23650 | 23400 | 6233 |
| 554 | 20231017 | 091900 | 5353097300 | 23450 | 23800 | 23800 | 23300 | 12309 |
| 555 | 20231017 | 091800 | 5063282900 | 23750 | 23400 | 24050 | 23400 | 26567 |
| 556 | 20231017 | 091700 | 4431491550 | 23450 | 23500 | 23600 | 23300 | 6866 |
| 557 | 20231017 | 091600 | 4270314700 | 23500 | 23500 | 23600 | 23300 | 8907 |
| 558 | 20231017 | 091500 | 4061368950 | 23500 | 23350 | 23650 | 23000 | 12383 |
| 559 | 20231017 | 091400 | 3772443200 | 23350 | 23150 | 23350 | 23100 | 4025 |
| 560 | 20231017 | 091300 | 3678929600 | 23100 | 23350 | 23500 | 23100 | 6406 |
| 561 | 20231017 | 091200 | 3529962850 | 23350 | 23150 | 23350 | 22950 | 8819 |
| 562 | 20231017 | 091100 | 3326061450 | 23250 | 23100 | 23400 | 23100 | 4108 |
| 563 | 20231017 | 091000 | 3230597800 | 23100 | 22900 | 23300 | 22850 | 5220 |
| 564 | 20231017 | 090900 | 3110271000 | 23000 | 23000 | 23050 | 22650 | 3909 |
| 565 | 20231017 | 090800 | 3020848100 | 23000 | 23150 | 23400 | 22950 | 7874 |
| 566 | 20231017 | 090700 | 2837781600 | 23150 | 23000 | 23400 | 22800 | 9677 |
| 567 | 20231017 | 090600 | 2613639550 | 23000 | 22600 | 23100 | 22500 | 5801 |
| 568 | 20231017 | 090500 | 2480910400 | 22500 | 22400 | 22800 | 22200 | 6023 |
| 569 | 20231017 | 090400 | 2345487000 | 22350 | 22900 | 23150 | 22350 | 6790 |
| 570 | 20231017 | 090300 | 2190537550 | 22900 | 22150 | 23000 | 22000 | 12070 |
| 571 | 20231017 | 090200 | 1920667950 | 22200 | 22750 | 22900 | 22050 | 17466 |
| 572 | 20231017 | 090100 | 1527860650 | 22750 | 23550 | 23600 | 22700 | 13695 |
| 573 | 20231017 | 090000 | 1211499600 | 23550 | 23000 | 23700 | 21200 | 53217 |