33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 192600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 16836 |
| 3 | 20231027 | 192500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20231027 | 192400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20231027 | 192300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20231027 | 192200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20231027 | 192100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20231027 | 192000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20231027 | 191900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20231027 | 191800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20231027 | 191700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20231027 | 191600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20231027 | 191500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20231027 | 191400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20231027 | 191300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20231027 | 191200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20231027 | 191100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20231027 | 191000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20231027 | 190900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20231027 | 190800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20231027 | 190700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20231027 | 190600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20231027 | 190500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20231027 | 190400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20231027 | 190300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20231027 | 190200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20231027 | 190100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20231027 | 190000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20231027 | 185900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20231027 | 185800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20231027 | 185700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20231027 | 185600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 16836 |
| 33 | 20231027 | 185500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20231027 | 185400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20231027 | 185300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20231027 | 185200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20231027 | 185100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20231027 | 185000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20231027 | 184900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20231027 | 184800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20231027 | 184700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20231027 | 184600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20231027 | 184500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20231027 | 184400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20231027 | 184300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20231027 | 184200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20231027 | 184100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20231027 | 184000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20231027 | 183900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20231027 | 183800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20231027 | 183700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20231027 | 183600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20231027 | 183500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20231027 | 183400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20231027 | 183300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20231027 | 183200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20231027 | 183100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20231027 | 183000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20231027 | 182900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20231027 | 182800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20231027 | 182700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20231027 | 182600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 16836 |
| 63 | 20231027 | 182500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20231027 | 182400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20231027 | 182300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20231027 | 182200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20231027 | 182100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20231027 | 182000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20231027 | 181900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20231027 | 181800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20231027 | 181700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20231027 | 181600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20231027 | 181500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20231027 | 181400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20231027 | 181300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20231027 | 181200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20231027 | 181100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20231027 | 181000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20231027 | 180900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20231027 | 180800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20231027 | 180700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20231027 | 180600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20231027 | 180500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20231027 | 180400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20231027 | 180300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20231027 | 180200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20231027 | 180100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20231027 | 180000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20231027 | 175900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20231027 | 175800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20231027 | 175700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20231027 | 175600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 16836 |
| 93 | 20231027 | 175500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20231027 | 175400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20231027 | 175300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20231027 | 175200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20231027 | 175100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20231027 | 175000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20231027 | 174900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20231027 | 174800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20231027 | 174700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20231027 | 174600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20231027 | 174500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20231027 | 174400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20231027 | 174300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20231027 | 174200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20231027 | 174100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20231027 | 174000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20231027 | 173900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20231027 | 173800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20231027 | 173700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20231027 | 173600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20231027 | 173500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20231027 | 173400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20231027 | 173300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20231027 | 173200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20231027 | 173100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20231027 | 173000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20231027 | 172900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20231027 | 172800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20231027 | 172700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20231027 | 172600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 16836 |
| 123 | 20231027 | 172500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20231027 | 172400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20231027 | 172300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20231027 | 172200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20231027 | 172100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20231027 | 172000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20231027 | 171900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20231027 | 171800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20231027 | 171700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20231027 | 171600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20231027 | 171500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20231027 | 171400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20231027 | 171300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20231027 | 171200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20231027 | 171100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20231027 | 171000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20231027 | 170900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20231027 | 170800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20231027 | 170700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20231027 | 170600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20231027 | 170500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20231027 | 170400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20231027 | 170300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20231027 | 170200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20231027 | 170100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20231027 | 170000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20231027 | 165900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20231027 | 165800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20231027 | 165700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20231027 | 165600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 16836 |
| 153 | 20231027 | 165500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20231027 | 165400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20231027 | 165300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20231027 | 165200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20231027 | 165100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20231027 | 165000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20231027 | 164900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20231027 | 164800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20231027 | 164700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20231027 | 164600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20231027 | 164500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20231027 | 164400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20231027 | 164300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20231027 | 164200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20231027 | 164100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20231027 | 164000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20231027 | 163900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20231027 | 163800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20231027 | 163700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20231027 | 163600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20231027 | 163500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20231027 | 163400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20231027 | 163300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20231027 | 163200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20231027 | 163100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20231027 | 163000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20231027 | 162900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20231027 | 162800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20231027 | 162700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20231027 | 162600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 16836 |
| 183 | 20231027 | 162500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20231027 | 162400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20231027 | 162300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20231027 | 162200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20231027 | 162100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20231027 | 162000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20231027 | 161900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20231027 | 161800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20231027 | 161700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20231027 | 161600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20231027 | 161500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20231027 | 161400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20231027 | 161300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20231027 | 161200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20231027 | 161100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20231027 | 161000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20231027 | 160900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20231027 | 160800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20231027 | 160700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20231027 | 160600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20231027 | 160500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20231027 | 160400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20231027 | 160300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20231027 | 160200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20231027 | 160100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20231027 | 160000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20231027 | 155900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20231027 | 155800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20231027 | 155700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20231027 | 155600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 16836 |
| 213 | 20231027 | 155500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20231027 | 155400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20231027 | 155300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20231027 | 155200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20231027 | 155100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20231027 | 155000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20231027 | 154900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20231027 | 154800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20231027 | 154700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20231027 | 154600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20231027 | 154500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20231027 | 154400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20231027 | 154300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20231027 | 154200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20231027 | 154100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20231027 | 154000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20231027 | 153900 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20231027 | 153800 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20231027 | 153700 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20231027 | 153600 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20231027 | 153500 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20231027 | 153400 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20231027 | 153300 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20231027 | 153200 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20231027 | 153100 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20231027 | 153000 | 6257341700 | 21450 | 21450 | 21450 | 21450 | 16836 |
| 239 | 20231027 | 152900 | 5896209500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20231027 | 152800 | 5896209500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20231027 | 152700 | 5896209500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20231027 | 152600 | 5896209500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 243 | 20231027 | 152500 | 5896209500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20231027 | 152400 | 5896209500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20231027 | 152300 | 5896209500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20231027 | 152200 | 5896209500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20231027 | 152100 | 5896209500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20231027 | 152000 | 5896209500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20231027 | 151900 | 5896209500 | 21550 | 21550 | 21600 | 21500 | 1914 |
| 250 | 20231027 | 151800 | 5854971500 | 21550 | 21600 | 21600 | 21500 | 2492 |
| 251 | 20231027 | 151700 | 5801263900 | 21600 | 21650 | 21650 | 21550 | 826 |
| 252 | 20231027 | 151600 | 5783418600 | 21600 | 21600 | 21650 | 21550 | 1021 |
| 253 | 20231027 | 151500 | 5761383200 | 21600 | 21600 | 21600 | 21600 | 571 |
| 254 | 20231027 | 151400 | 5749049600 | 21600 | 21600 | 21650 | 21600 | 1869 |
| 255 | 20231027 | 151300 | 5708676400 | 21650 | 21650 | 21650 | 21600 | 471 |
| 256 | 20231027 | 151200 | 5698493600 | 21650 | 21650 | 21650 | 21600 | 164 |
| 257 | 20231027 | 151100 | 5694943350 | 21650 | 21700 | 21700 | 21650 | 31 |
| 258 | 20231027 | 151000 | 5694271950 | 21700 | 21650 | 21700 | 21600 | 310 |
| 259 | 20231027 | 150900 | 5687566550 | 21650 | 21650 | 21650 | 21600 | 2928 |
| 260 | 20231027 | 150800 | 5624199300 | 21650 | 21700 | 21700 | 21650 | 165 |
| 261 | 20231027 | 150700 | 5620619200 | 21700 | 21700 | 21700 | 21650 | 730 |
| 262 | 20231027 | 150600 | 5604790050 | 21700 | 21700 | 21700 | 21650 | 1135 |
| 263 | 20231027 | 150500 | 5580167000 | 21700 | 21700 | 21750 | 21700 | 241 |
| 264 | 20231027 | 150400 | 5574927300 | 21700 | 21700 | 21750 | 21700 | 519 |
| 265 | 20231027 | 150300 | 5563659350 | 21700 | 21700 | 21750 | 21650 | 1103 |
| 266 | 20231027 | 150200 | 5539688850 | 21650 | 21700 | 21700 | 21650 | 805 |
| 267 | 20231027 | 150100 | 5522220400 | 21700 | 21750 | 21750 | 21700 | 3310 |
| 268 | 20231027 | 150000 | 5450387150 | 21700 | 21750 | 21800 | 21700 | 703 |
| 269 | 20231027 | 145900 | 5435105950 | 21750 | 21800 | 21800 | 21750 | 8 |
| 270 | 20231027 | 145800 | 5434931900 | 21800 | 21800 | 21800 | 21800 | 203 |
| 271 | 20231027 | 145700 | 5430506500 | 21800 | 21800 | 21800 | 21800 | 124 |
| 272 | 20231027 | 145600 | 5427803300 | 21700 | 21750 | 21750 | 21700 | 540 |
| 273 | 20231027 | 145500 | 5416079300 | 21700 | 21750 | 21800 | 21700 | 178 |
| 274 | 20231027 | 145400 | 5412207650 | 21700 | 21750 | 21800 | 21700 | 438 |
| 275 | 20231027 | 145300 | 5402693550 | 21700 | 21700 | 21750 | 21700 | 472 |
| 276 | 20231027 | 145200 | 5392430150 | 21700 | 21750 | 21750 | 21700 | 1198 |
| 277 | 20231027 | 145100 | 5366400650 | 21700 | 21750 | 21750 | 21700 | 680 |
| 278 | 20231027 | 145000 | 5351638900 | 21750 | 21750 | 21750 | 21750 | 286 |
| 279 | 20231027 | 144900 | 5345418400 | 21750 | 21800 | 21800 | 21750 | 110 |
| 280 | 20231027 | 144800 | 5343023000 | 21750 | 21750 | 21800 | 21750 | 538 |
| 281 | 20231027 | 144700 | 5331318450 | 21750 | 21750 | 21800 | 21750 | 240 |
| 282 | 20231027 | 144600 | 5326097550 | 21750 | 21700 | 21800 | 21700 | 860 |
| 283 | 20231027 | 144500 | 5307397150 | 21700 | 21650 | 21700 | 21600 | 295 |
| 284 | 20231027 | 144400 | 5301017750 | 21600 | 21600 | 21700 | 21600 | 471 |
| 285 | 20231027 | 144300 | 5290839150 | 21600 | 21700 | 21700 | 21600 | 884 |
| 286 | 20231027 | 144200 | 5271721550 | 21700 | 21700 | 21700 | 21650 | 1113 |
| 287 | 20231027 | 144100 | 5247609450 | 21650 | 21650 | 21700 | 21650 | 158 |
| 288 | 20231027 | 144000 | 5244183900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 289 | 20231027 | 143900 | 5244183900 | 21650 | 21650 | 21700 | 21650 | 120 |
| 290 | 20231027 | 143800 | 5241580050 | 21650 | 21650 | 21650 | 21650 | 100 |
| 291 | 20231027 | 143700 | 5239415050 | 21650 | 21700 | 21700 | 21650 | 131 |
| 292 | 20231027 | 143600 | 5236578450 | 21700 | 21700 | 21750 | 21700 | 159 |
| 293 | 20231027 | 143500 | 5233121850 | 21700 | 21700 | 21700 | 21700 | 299 |
| 294 | 20231027 | 143400 | 5226633550 | 21750 | 21750 | 21750 | 21750 | 4 |
| 295 | 20231027 | 143300 | 5226546550 | 21750 | 21650 | 21750 | 21650 | 1706 |
| 296 | 20231027 | 143200 | 5189517750 | 21700 | 21650 | 21700 | 21650 | 23 |
| 297 | 20231027 | 143100 | 5189019150 | 21650 | 21650 | 21700 | 21650 | 1115 |
| 298 | 20231027 | 143000 | 5164859100 | 21650 | 21650 | 21700 | 21650 | 1798 |
| 299 | 20231027 | 142900 | 5125926000 | 21650 | 21700 | 21700 | 21650 | 21 |
| 300 | 20231027 | 142800 | 5125471250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 301 | 20231027 | 142700 | 5125471250 | 21600 | 21750 | 21750 | 21600 | 278 |
| 302 | 20231027 | 142600 | 5119436550 | 21700 | 21650 | 21700 | 21650 | 405 |
| 303 | 20231027 | 142500 | 5110668050 | 21650 | 21650 | 21650 | 21600 | 798 |
| 304 | 20231027 | 142400 | 5093416350 | 21650 | 21700 | 21700 | 21650 | 661 |
| 305 | 20231027 | 142300 | 5079102750 | 21700 | 21700 | 21700 | 21700 | 303 |
| 306 | 20231027 | 142200 | 5072527650 | 21700 | 21700 | 21700 | 21700 | 7 |
| 307 | 20231027 | 142100 | 5072375750 | 21750 | 21750 | 21750 | 21750 | 58 |
| 308 | 20231027 | 142000 | 5071114250 | 21750 | 21700 | 21750 | 21700 | 51 |
| 309 | 20231027 | 141900 | 5070005100 | 21700 | 21750 | 21750 | 21700 | 2 |
| 310 | 20231027 | 141800 | 5069961650 | 21700 | 21750 | 21750 | 21700 | 64 |
| 311 | 20231027 | 141700 | 5068569950 | 21700 | 21650 | 21700 | 21650 | 142 |
| 312 | 20231027 | 141600 | 5065495600 | 21650 | 21700 | 21700 | 21650 | 1173 |
| 313 | 20231027 | 141500 | 5040095950 | 21700 | 21750 | 21750 | 21700 | 118 |
| 314 | 20231027 | 141400 | 5037532450 | 21700 | 21650 | 21750 | 21650 | 313 |
| 315 | 20231027 | 141300 | 5030739900 | 21650 | 21650 | 21650 | 21650 | 507 |
| 316 | 20231027 | 141200 | 5019763350 | 21700 | 21700 | 21750 | 21700 | 513 |
| 317 | 20231027 | 141100 | 5008631150 | 21750 | 21750 | 21750 | 21700 | 760 |
| 318 | 20231027 | 141000 | 4992131150 | 21750 | 21750 | 21750 | 21750 | 451 |
| 319 | 20231027 | 140900 | 4982321900 | 21750 | 21750 | 21750 | 21750 | 280 |
| 320 | 20231027 | 140800 | 4976231900 | 21800 | 21800 | 21800 | 21800 | 113 |
| 321 | 20231027 | 140700 | 4973768500 | 21750 | 21800 | 21800 | 21750 | 960 |
| 322 | 20231027 | 140600 | 4952845500 | 21800 | 21800 | 21800 | 21800 | 115 |
| 323 | 20231027 | 140500 | 4950338500 | 21800 | 21800 | 21800 | 21800 | 345 |
| 324 | 20231027 | 140400 | 4942817500 | 21800 | 21850 | 21850 | 21800 | 57 |
| 325 | 20231027 | 140300 | 4941573850 | 21850 | 21850 | 21850 | 21850 | 220 |
| 326 | 20231027 | 140200 | 4936766850 | 21850 | 21750 | 21850 | 21750 | 589 |
| 327 | 20231027 | 140100 | 4923948500 | 21750 | 21800 | 21800 | 21750 | 1178 |
| 328 | 20231027 | 140000 | 4898281600 | 21800 | 21800 | 21800 | 21800 | 52 |
| 329 | 20231027 | 135900 | 4897148000 | 21800 | 21850 | 21850 | 21800 | 174 |
| 330 | 20231027 | 135800 | 4893346200 | 21800 | 21800 | 21800 | 21800 | 23 |
| 331 | 20231027 | 135700 | 4892844800 | 21800 | 21850 | 21850 | 21800 | 3928 |
| 332 | 20231027 | 135600 | 4807018100 | 21850 | 21900 | 21900 | 21850 | 426 |
| 333 | 20231027 | 135500 | 4797697300 | 21900 | 21900 | 21900 | 21900 | 943 |
| 334 | 20231027 | 135400 | 4777045600 | 21900 | 21900 | 21900 | 21900 | 5 |
| 335 | 20231027 | 135300 | 4776936100 | 21900 | 21900 | 21900 | 21900 | 118 |
| 336 | 20231027 | 135200 | 4774351900 | 21900 | 21850 | 21900 | 21850 | 555 |
| 337 | 20231027 | 135100 | 4762197600 | 21900 | 21900 | 21900 | 21900 | 495 |
| 338 | 20231027 | 135000 | 4751357100 | 21900 | 21900 | 21900 | 21900 | 64 |
| 339 | 20231027 | 134900 | 4749955500 | 21900 | 21900 | 21900 | 21850 | 225 |
| 340 | 20231027 | 134800 | 4745030000 | 21900 | 21900 | 21900 | 21900 | 102 |
| 341 | 20231027 | 134700 | 4742796200 | 21900 | 21900 | 21900 | 21900 | 318 |
| 342 | 20231027 | 134600 | 4735832000 | 21900 | 21950 | 21950 | 21850 | 1508 |
| 343 | 20231027 | 134500 | 4702832400 | 21950 | 21900 | 21950 | 21900 | 625 |
| 344 | 20231027 | 134400 | 4689144850 | 21900 | 21900 | 21900 | 21900 | 288 |
| 345 | 20231027 | 134300 | 4682837650 | 21900 | 21900 | 21900 | 21900 | 209 |
| 346 | 20231027 | 134200 | 4678260550 | 21900 | 21900 | 21900 | 21900 | 17 |
| 347 | 20231027 | 134100 | 4677888250 | 21850 | 21800 | 21850 | 21800 | 434 |
| 348 | 20231027 | 134000 | 4668405850 | 21850 | 21900 | 21900 | 21850 | 324 |
| 349 | 20231027 | 133900 | 4661317800 | 21900 | 21900 | 21900 | 21850 | 524 |
| 350 | 20231027 | 133800 | 4649865450 | 21850 | 21850 | 21850 | 21850 | 56 |
| 351 | 20231027 | 133700 | 4648641850 | 21850 | 21850 | 21850 | 21850 | 960 |
| 352 | 20231027 | 133600 | 4627665850 | 21850 | 21800 | 21850 | 21800 | 475 |
| 353 | 20231027 | 133500 | 4617307950 | 21750 | 21750 | 21800 | 21750 | 554 |
| 354 | 20231027 | 133400 | 4605258250 | 21750 | 21700 | 21750 | 21700 | 160 |
| 355 | 20231027 | 133300 | 4601780250 | 21700 | 21700 | 21700 | 21700 | 105 |
| 356 | 20231027 | 133200 | 4599501750 | 21700 | 21700 | 21700 | 21650 | 107 |
| 357 | 20231027 | 133100 | 4597184850 | 21700 | 21700 | 21700 | 21700 | 113 |
| 358 | 20231027 | 133000 | 4594732750 | 21650 | 21650 | 21650 | 21650 | 41 |
| 359 | 20231027 | 132900 | 4593845100 | 21700 | 21700 | 21750 | 21700 | 218 |
| 360 | 20231027 | 132800 | 4589108050 | 21750 | 21700 | 21750 | 21700 | 301 |
| 361 | 20231027 | 132700 | 4582572250 | 21700 | 21600 | 21700 | 21600 | 444 |
| 362 | 20231027 | 132600 | 4572963850 | 21600 | 21700 | 21700 | 21600 | 351 |
| 363 | 20231027 | 132500 | 4565365600 | 21700 | 21700 | 21700 | 21700 | 186 |
| 364 | 20231027 | 132400 | 4561329400 | 21700 | 21700 | 21700 | 21700 | 1 |
| 365 | 20231027 | 132300 | 4561307700 | 21700 | 21700 | 21700 | 21700 | 378 |
| 366 | 20231027 | 132200 | 4553105100 | 21600 | 21650 | 21700 | 21600 | 465 |
| 367 | 20231027 | 132100 | 4543044550 | 21650 | 21700 | 21700 | 21600 | 820 |
| 368 | 20231027 | 132000 | 4525293600 | 21700 | 21650 | 21700 | 21650 | 480 |
| 369 | 20231027 | 131900 | 4514901050 | 21600 | 21650 | 21700 | 21600 | 1925 |
| 370 | 20231027 | 131800 | 4473310300 | 21600 | 21600 | 21600 | 21600 | 1285 |
| 371 | 20231027 | 131700 | 4445554300 | 21600 | 21700 | 21700 | 21600 | 3005 |
| 372 | 20231027 | 131600 | 4380526450 | 21700 | 21750 | 21750 | 21700 | 212 |
| 373 | 20231027 | 131500 | 4375920200 | 21800 | 21850 | 21850 | 21700 | 641 |
| 374 | 20231027 | 131400 | 4361976250 | 21900 | 21800 | 21900 | 21750 | 690 |
| 375 | 20231027 | 131300 | 4346937000 | 21850 | 21850 | 21900 | 21850 | 551 |
| 376 | 20231027 | 131200 | 4334894750 | 21900 | 21900 | 21900 | 21900 | 59 |
| 377 | 20231027 | 131100 | 4333602650 | 21750 | 21900 | 21900 | 21750 | 1414 |
| 378 | 20231027 | 131000 | 4302755200 | 21950 | 21950 | 21950 | 21900 | 94 |
| 379 | 20231027 | 130900 | 4300693650 | 21950 | 21900 | 21950 | 21900 | 175 |
| 380 | 20231027 | 130800 | 4296861100 | 21900 | 21900 | 21900 | 21900 | 21 |
| 381 | 20231027 | 130700 | 4296401200 | 21850 | 21900 | 21900 | 21850 | 103 |
| 382 | 20231027 | 130600 | 4294150500 | 21850 | 21850 | 21900 | 21850 | 898 |
| 383 | 20231027 | 130500 | 4274523600 | 21850 | 21800 | 21850 | 21800 | 204 |
| 384 | 20231027 | 130400 | 4270070200 | 21800 | 21900 | 21900 | 21800 | 510 |
| 385 | 20231027 | 130300 | 4258940000 | 21950 | 21900 | 21950 | 21900 | 207 |
| 386 | 20231027 | 130200 | 4254400800 | 21900 | 21900 | 21900 | 21900 | 482 |
| 387 | 20231027 | 130100 | 4243845000 | 21900 | 21800 | 21900 | 21800 | 301 |
| 388 | 20231027 | 130000 | 4237268300 | 21850 | 21850 | 21850 | 21850 | 115 |
| 389 | 20231027 | 125900 | 4234755550 | 21800 | 21850 | 21850 | 21800 | 13 |
| 390 | 20231027 | 125800 | 4234471600 | 21850 | 21850 | 21900 | 21850 | 65 |
| 391 | 20231027 | 125700 | 4233051250 | 21900 | 21850 | 21900 | 21800 | 64 |
| 392 | 20231027 | 125600 | 4231650100 | 21900 | 21850 | 21900 | 21800 | 660 |
| 393 | 20231027 | 125500 | 4217238600 | 21800 | 21850 | 21850 | 21800 | 267 |
| 394 | 20231027 | 125400 | 4211416500 | 21850 | 21900 | 21900 | 21850 | 597 |
| 395 | 20231027 | 125300 | 4198358900 | 21850 | 21850 | 21850 | 21850 | 397 |
| 396 | 20231027 | 125200 | 4189684450 | 21850 | 21900 | 21950 | 21850 | 240 |
| 397 | 20231027 | 125100 | 4184432450 | 21850 | 21950 | 22000 | 21850 | 987 |
| 398 | 20231027 | 125000 | 4162825950 | 21950 | 21950 | 21950 | 21950 | 89 |
| 399 | 20231027 | 124900 | 4160872400 | 22000 | 22050 | 22050 | 22000 | 429 |
| 400 | 20231027 | 124800 | 4151431750 | 22100 | 22050 | 22100 | 22050 | 106 |
| 401 | 20231027 | 124700 | 4149091550 | 22000 | 22000 | 22100 | 22000 | 16 |
| 402 | 20231027 | 124600 | 4148739450 | 22000 | 22050 | 22050 | 22000 | 85 |
| 403 | 20231027 | 124500 | 4146869050 | 22050 | 22100 | 22100 | 22050 | 583 |
| 404 | 20231027 | 124400 | 4133991600 | 22050 | 22100 | 22100 | 22050 | 373 |
| 405 | 20231027 | 124300 | 4125749050 | 22100 | 22050 | 22100 | 22050 | 9 |
| 406 | 20231027 | 124200 | 4125550550 | 22100 | 22100 | 22100 | 22100 | 159 |
| 407 | 20231027 | 124100 | 4122036650 | 22100 | 22050 | 22100 | 22050 | 438 |
| 408 | 20231027 | 124000 | 4112376250 | 22050 | 22100 | 22100 | 22000 | 243 |
| 409 | 20231027 | 123900 | 4107022600 | 22050 | 22150 | 22150 | 22050 | 112 |
| 410 | 20231027 | 123800 | 4104546000 | 22100 | 22150 | 22150 | 22100 | 139 |
| 411 | 20231027 | 123700 | 4101470100 | 22150 | 22150 | 22150 | 22150 | 30 |
| 412 | 20231027 | 123600 | 4100805600 | 22050 | 22100 | 22100 | 22050 | 1077 |
| 413 | 20231027 | 123500 | 4077052600 | 22150 | 22150 | 22150 | 22100 | 260 |
| 414 | 20231027 | 123400 | 4071297850 | 22150 | 22200 | 22200 | 22150 | 97 |
| 415 | 20231027 | 123300 | 4069147550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 416 | 20231027 | 123200 | 4069147550 | 22200 | 22200 | 22250 | 22200 | 338 |
| 417 | 20231027 | 123100 | 4061638150 | 22200 | 22250 | 22250 | 22200 | 63 |
| 418 | 20231027 | 123000 | 4060239400 | 22250 | 22250 | 22250 | 22250 | 1 |
| 419 | 20231027 | 122900 | 4060217150 | 22250 | 22250 | 22250 | 22250 | 116 |
| 420 | 20231027 | 122800 | 4057636150 | 22200 | 22200 | 22200 | 22200 | 100 |
| 421 | 20231027 | 122700 | 4055416150 | 22250 | 22250 | 22250 | 22250 | 12 |
| 422 | 20231027 | 122600 | 4055149150 | 22250 | 22250 | 22250 | 22250 | 120 |
| 423 | 20231027 | 122500 | 4052479150 | 22250 | 22250 | 22250 | 22250 | 120 |
| 424 | 20231027 | 122400 | 4049809150 | 22250 | 22250 | 22250 | 22250 | 253 |
| 425 | 20231027 | 122300 | 4044179900 | 22250 | 22200 | 22250 | 22150 | 493 |
| 426 | 20231027 | 122200 | 4033235650 | 22150 | 22150 | 22150 | 22150 | 225 |
| 427 | 20231027 | 122100 | 4028251900 | 22100 | 22200 | 22200 | 22100 | 2034 |
| 428 | 20231027 | 122000 | 3983298800 | 22200 | 22200 | 22200 | 22150 | 469 |
| 429 | 20231027 | 121900 | 3972907000 | 22150 | 22200 | 22200 | 22150 | 300 |
| 430 | 20231027 | 121800 | 3966247900 | 22200 | 22200 | 22200 | 22200 | 58 |
| 431 | 20231027 | 121700 | 3964960300 | 22150 | 22150 | 22150 | 22100 | 28 |
| 432 | 20231027 | 121600 | 3964340350 | 22000 | 22150 | 22150 | 22000 | 409 |
| 433 | 20231027 | 121500 | 3955317850 | 22150 | 22150 | 22150 | 22150 | 68 |
| 434 | 20231027 | 121400 | 3953811650 | 22150 | 22200 | 22200 | 22150 | 497 |
| 435 | 20231027 | 121300 | 3942796850 | 22150 | 22200 | 22200 | 22150 | 564 |
| 436 | 20231027 | 121200 | 3930290500 | 22200 | 22250 | 22250 | 22200 | 16 |
| 437 | 20231027 | 121100 | 3929934550 | 22250 | 22250 | 22250 | 22250 | 110 |
| 438 | 20231027 | 121000 | 3927487050 | 22250 | 22250 | 22250 | 22250 | 60 |
| 439 | 20231027 | 120900 | 3926152050 | 22200 | 22200 | 22200 | 22200 | 30 |
| 440 | 20231027 | 120800 | 3925486050 | 22200 | 22250 | 22250 | 22200 | 225 |
| 441 | 20231027 | 120700 | 3920487000 | 22250 | 22250 | 22250 | 22250 | 185 |
| 442 | 20231027 | 120600 | 3916370750 | 22250 | 22250 | 22250 | 22250 | 139 |
| 443 | 20231027 | 120500 | 3913278000 | 22250 | 22250 | 22250 | 22250 | 255 |
| 444 | 20231027 | 120400 | 3907604250 | 22250 | 22300 | 22300 | 22250 | 179 |
| 445 | 20231027 | 120300 | 3903618600 | 22300 | 22250 | 22300 | 22250 | 68 |
| 446 | 20231027 | 120200 | 3902104500 | 22250 | 22250 | 22250 | 22250 | 40 |
| 447 | 20231027 | 120100 | 3901214500 | 22250 | 22200 | 22250 | 22200 | 235 |
| 448 | 20231027 | 120000 | 3895985800 | 22200 | 22200 | 22200 | 22200 | 20 |
| 449 | 20231027 | 115900 | 3895541800 | 22200 | 22200 | 22200 | 22200 | 25 |
| 450 | 20231027 | 115800 | 3894986800 | 22250 | 22200 | 22250 | 22200 | 317 |
| 451 | 20231027 | 115700 | 3887943600 | 22200 | 22200 | 22200 | 22200 | 51 |
| 452 | 20231027 | 115600 | 3886811400 | 22250 | 22250 | 22250 | 22250 | 23 |
| 453 | 20231027 | 115500 | 3886299650 | 22250 | 22300 | 22300 | 22250 | 216 |
| 454 | 20231027 | 115400 | 3881487100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 455 | 20231027 | 115300 | 3881487100 | 22250 | 22250 | 22250 | 22250 | 11 |
| 456 | 20231027 | 115200 | 3881242350 | 22300 | 22250 | 22300 | 22250 | 520 |
| 457 | 20231027 | 115100 | 3869666600 | 22300 | 22250 | 22300 | 22250 | 853 |
| 458 | 20231027 | 115000 | 3850687300 | 22250 | 22250 | 22250 | 22250 | 43 |
| 459 | 20231027 | 114900 | 3849730550 | 22250 | 22300 | 22300 | 22250 | 813 |
| 460 | 20231027 | 114800 | 3831635150 | 22300 | 22300 | 22300 | 22300 | 60 |
| 461 | 20231027 | 114700 | 3830297150 | 22300 | 22300 | 22300 | 22300 | 513 |
| 462 | 20231027 | 114600 | 3818857250 | 22300 | 22300 | 22350 | 22300 | 202 |
| 463 | 20231027 | 114500 | 3814347050 | 22300 | 22300 | 22300 | 22300 | 3 |
| 464 | 20231027 | 114400 | 3814280150 | 22350 | 22350 | 22350 | 22350 | 151 |
| 465 | 20231027 | 114300 | 3810905300 | 22350 | 22350 | 22350 | 22300 | 135 |
| 466 | 20231027 | 114200 | 3807888550 | 22300 | 22300 | 22300 | 22250 | 112 |
| 467 | 20231027 | 114100 | 3805392950 | 22300 | 22300 | 22300 | 22300 | 44 |
| 468 | 20231027 | 114000 | 3804411750 | 22300 | 22300 | 22350 | 22300 | 263 |
| 469 | 20231027 | 113900 | 3798541000 | 22350 | 22350 | 22350 | 22350 | 79 |
| 470 | 20231027 | 113800 | 3796775350 | 22350 | 22350 | 22350 | 22350 | 35 |
| 471 | 20231027 | 113700 | 3795993100 | 22350 | 22300 | 22350 | 22300 | 619 |
| 472 | 20231027 | 113600 | 3782159750 | 22300 | 22300 | 22300 | 22300 | 79 |
| 473 | 20231027 | 113500 | 3780398050 | 22300 | 22300 | 22350 | 22300 | 816 |
| 474 | 20231027 | 113400 | 3762200300 | 22300 | 22250 | 22300 | 22200 | 173 |
| 475 | 20231027 | 113300 | 3758352400 | 22250 | 22200 | 22250 | 22150 | 163 |
| 476 | 20231027 | 113200 | 3754731150 | 22200 | 22200 | 22200 | 22200 | 472 |
| 477 | 20231027 | 113100 | 3744252750 | 22250 | 22300 | 22300 | 22200 | 168 |
| 478 | 20231027 | 113000 | 3740517100 | 22350 | 22350 | 22350 | 22250 | 618 |
| 479 | 20231027 | 112900 | 3726747500 | 22350 | 22400 | 22400 | 22350 | 353 |
| 480 | 20231027 | 112800 | 3718851000 | 22350 | 22350 | 22350 | 22350 | 145 |
| 481 | 20231027 | 112700 | 3715610250 | 22350 | 22350 | 22400 | 22300 | 706 |
| 482 | 20231027 | 112600 | 3699847900 | 22350 | 22350 | 22350 | 22350 | 21 |
| 483 | 20231027 | 112500 | 3699378550 | 22350 | 22350 | 22350 | 22350 | 200 |
| 484 | 20231027 | 112400 | 3694908550 | 22350 | 22400 | 22400 | 22350 | 419 |
| 485 | 20231027 | 112300 | 3685534800 | 22400 | 22300 | 22400 | 22300 | 664 |
| 486 | 20231027 | 112200 | 3670695450 | 22300 | 22350 | 22350 | 22300 | 12 |
| 487 | 20231027 | 112100 | 3670427600 | 22350 | 22300 | 22350 | 22300 | 242 |
| 488 | 20231027 | 112000 | 3665028500 | 22300 | 22250 | 22300 | 22250 | 11 |
| 489 | 20231027 | 111900 | 3664783250 | 22300 | 22250 | 22300 | 22250 | 27 |
| 490 | 20231027 | 111800 | 3664182300 | 22250 | 22300 | 22300 | 22250 | 190 |
| 491 | 20231027 | 111700 | 3659945850 | 22300 | 22250 | 22300 | 22250 | 325 |
| 492 | 20231027 | 111600 | 3652714350 | 22250 | 22250 | 22250 | 22250 | 10 |
| 493 | 20231027 | 111500 | 3652491850 | 22250 | 22200 | 22300 | 22200 | 89 |
| 494 | 20231027 | 111400 | 3650508750 | 22200 | 22250 | 22250 | 22200 | 2491 |
| 495 | 20231027 | 111300 | 3595158700 | 22300 | 22400 | 22400 | 22300 | 296 |
| 496 | 20231027 | 111200 | 3588557800 | 22350 | 22300 | 22350 | 22300 | 946 |
| 497 | 20231027 | 111100 | 3567417600 | 22350 | 22400 | 22400 | 22250 | 3347 |
| 498 | 20231027 | 111000 | 3492719100 | 22450 | 22450 | 22450 | 22400 | 158 |
| 499 | 20231027 | 110900 | 3489176750 | 22450 | 22450 | 22450 | 22400 | 1122 |
| 500 | 20231027 | 110800 | 3464005900 | 22450 | 22450 | 22450 | 22450 | 351 |
| 501 | 20231027 | 110700 | 3456125950 | 22450 | 22400 | 22450 | 22400 | 1180 |
| 502 | 20231027 | 110600 | 3429685450 | 22400 | 22400 | 22450 | 22350 | 1779 |
| 503 | 20231027 | 110500 | 3389849100 | 22400 | 22350 | 22400 | 22350 | 2341 |
| 504 | 20231027 | 110400 | 3337522450 | 22350 | 22350 | 22350 | 22300 | 777 |
| 505 | 20231027 | 110300 | 3320182300 | 22350 | 22350 | 22350 | 22300 | 940 |
| 506 | 20231027 | 110200 | 3299196600 | 22350 | 22350 | 22350 | 22300 | 842 |
| 507 | 20231027 | 110100 | 3280402950 | 22350 | 22300 | 22350 | 22300 | 726 |
| 508 | 20231027 | 110000 | 3264210000 | 22300 | 22300 | 22350 | 22300 | 159 |
| 509 | 20231027 | 105900 | 3260656950 | 22350 | 22250 | 22350 | 22250 | 590 |
| 510 | 20231027 | 105800 | 3247501400 | 22250 | 22300 | 22300 | 22200 | 433 |
| 511 | 20231027 | 105700 | 3237872250 | 22300 | 22300 | 22350 | 22300 | 322 |
| 512 | 20231027 | 105600 | 3230686900 | 22300 | 22250 | 22300 | 22250 | 377 |
| 513 | 20231027 | 105500 | 3222280600 | 22250 | 22300 | 22300 | 22200 | 650 |
| 514 | 20231027 | 105400 | 3207818000 | 22300 | 22350 | 22350 | 22300 | 734 |
| 515 | 20231027 | 105300 | 3191423200 | 22350 | 22250 | 22350 | 22250 | 1653 |
| 516 | 20231027 | 105200 | 3154569150 | 22250 | 22300 | 22300 | 22250 | 194 |
| 517 | 20231027 | 105100 | 3150243600 | 22300 | 22300 | 22300 | 22200 | 314 |
| 518 | 20231027 | 105000 | 3143251750 | 22300 | 22250 | 22300 | 22200 | 392 |
| 519 | 20231027 | 104900 | 3134527900 | 22250 | 22250 | 22250 | 22200 | 531 |
| 520 | 20231027 | 104800 | 3122716650 | 22250 | 22250 | 22300 | 22250 | 1225 |
| 521 | 20231027 | 104700 | 3095448950 | 22200 | 22250 | 22250 | 22200 | 678 |
| 522 | 20231027 | 104600 | 3080366650 | 22250 | 22250 | 22250 | 22150 | 546 |
| 523 | 20231027 | 104500 | 3068230350 | 22250 | 22250 | 22250 | 22200 | 688 |
| 524 | 20231027 | 104400 | 3052925300 | 22250 | 22250 | 22250 | 22200 | 582 |
| 525 | 20231027 | 104300 | 3039982200 | 22250 | 22250 | 22250 | 22200 | 213 |
| 526 | 20231027 | 104200 | 3035245200 | 22250 | 22200 | 22250 | 22200 | 1397 |
| 527 | 20231027 | 104100 | 3004198050 | 22200 | 22150 | 22200 | 22100 | 1966 |
| 528 | 20231027 | 104000 | 2960651500 | 22150 | 22100 | 22150 | 22100 | 300 |
| 529 | 20231027 | 103900 | 2954013250 | 22100 | 22100 | 22150 | 22100 | 2289 |
| 530 | 20231027 | 103800 | 2903326300 | 22100 | 22050 | 22150 | 22050 | 631 |
| 531 | 20231027 | 103700 | 2889382300 | 22050 | 22050 | 22050 | 22000 | 784 |
| 532 | 20231027 | 103600 | 2872098250 | 22050 | 22050 | 22050 | 22050 | 2 |
| 533 | 20231027 | 103500 | 2872054150 | 22050 | 22100 | 22100 | 22050 | 240 |
| 534 | 20231027 | 103400 | 2866755500 | 22050 | 22050 | 22100 | 22050 | 140 |
| 535 | 20231027 | 103300 | 2863665900 | 22100 | 22100 | 22100 | 22100 | 1809 |
| 536 | 20231027 | 103200 | 2823687000 | 22050 | 21900 | 22100 | 21900 | 2913 |
| 537 | 20231027 | 103100 | 2759546150 | 21900 | 21900 | 21900 | 21900 | 415 |
| 538 | 20231027 | 103000 | 2750457650 | 21900 | 21900 | 21900 | 21900 | 28 |
| 539 | 20231027 | 102900 | 2749844450 | 21900 | 21850 | 21900 | 21750 | 171 |
| 540 | 20231027 | 102800 | 2746110950 | 21750 | 21750 | 21750 | 21750 | 60 |
| 541 | 20231027 | 102700 | 2744805950 | 21700 | 21800 | 21900 | 21700 | 255 |
| 542 | 20231027 | 102600 | 2739254250 | 21800 | 21950 | 21950 | 21800 | 35 |
| 543 | 20231027 | 102500 | 2738488200 | 21700 | 21900 | 21900 | 21700 | 1307 |
| 544 | 20231027 | 102400 | 2710029350 | 21900 | 21950 | 21950 | 21850 | 1347 |
| 545 | 20231027 | 102300 | 2680499050 | 22000 | 22000 | 22000 | 22000 | 101 |
| 546 | 20231027 | 102200 | 2678277050 | 22000 | 22000 | 22050 | 21950 | 992 |
| 547 | 20231027 | 102100 | 2656455250 | 22050 | 22000 | 22050 | 22000 | 496 |
| 548 | 20231027 | 102000 | 2645520950 | 22000 | 22050 | 22050 | 22000 | 460 |
| 549 | 20231027 | 101900 | 2635395950 | 22000 | 22000 | 22050 | 22000 | 1128 |
| 550 | 20231027 | 101800 | 2610577150 | 21950 | 22000 | 22000 | 21950 | 211 |
| 551 | 20231027 | 101700 | 2605937650 | 22000 | 21900 | 22000 | 21900 | 621 |
| 552 | 20231027 | 101600 | 2592307450 | 21950 | 21900 | 21950 | 21850 | 258 |
| 553 | 20231027 | 101500 | 2586656850 | 21900 | 21850 | 21900 | 21850 | 54 |
| 554 | 20231027 | 101400 | 2585474450 | 21850 | 21900 | 21900 | 21800 | 242 |
| 555 | 20231027 | 101300 | 2580184400 | 21900 | 21900 | 21950 | 21900 | 880 |
| 556 | 20231027 | 101200 | 2560906850 | 21900 | 21900 | 21900 | 21900 | 40 |
| 557 | 20231027 | 101100 | 2560030850 | 21900 | 21850 | 21900 | 21850 | 109 |
| 558 | 20231027 | 101000 | 2557648700 | 21850 | 21800 | 21850 | 21800 | 706 |
| 559 | 20231027 | 100900 | 2542223650 | 21800 | 21800 | 21850 | 21800 | 638 |
| 560 | 20231027 | 100800 | 2528312750 | 21800 | 21750 | 21800 | 21750 | 75 |
| 561 | 20231027 | 100700 | 2526677800 | 21750 | 21750 | 21750 | 21750 | 39 |
| 562 | 20231027 | 100600 | 2525829550 | 21700 | 21800 | 21800 | 21700 | 95 |
| 563 | 20231027 | 100500 | 2523762300 | 21750 | 21700 | 21850 | 21700 | 122 |
| 564 | 20231027 | 100400 | 2521107500 | 21700 | 21800 | 21800 | 21700 | 179 |
| 565 | 20231027 | 100300 | 2517207300 | 21800 | 21750 | 21800 | 21700 | 1429 |
| 566 | 20231027 | 100200 | 2486079500 | 21700 | 21750 | 21750 | 21700 | 9 |
| 567 | 20231027 | 100100 | 2485883900 | 21700 | 21700 | 21750 | 21700 | 478 |
| 568 | 20231027 | 100000 | 2475505550 | 21700 | 21650 | 21700 | 21650 | 20 |
| 569 | 20231027 | 095900 | 2475072500 | 21650 | 21700 | 21750 | 21650 | 431 |
| 570 | 20231027 | 095800 | 2465702150 | 21750 | 21600 | 21750 | 21600 | 747 |
| 571 | 20231027 | 095700 | 2449488700 | 21550 | 21700 | 21700 | 21400 | 1715 |
| 572 | 20231027 | 095600 | 2412652300 | 21650 | 21500 | 21650 | 21500 | 329 |
| 573 | 20231027 | 095500 | 2405535700 | 21500 | 21550 | 21600 | 21500 | 1185 |
| 574 | 20231027 | 095400 | 2380026850 | 21500 | 21500 | 21500 | 21500 | 51 |
| 575 | 20231027 | 095300 | 2378930350 | 21500 | 21650 | 21650 | 21500 | 491 |
| 576 | 20231027 | 095200 | 2368363450 | 21600 | 21650 | 21700 | 21600 | 974 |
| 577 | 20231027 | 095100 | 2347244900 | 21650 | 21500 | 21650 | 21500 | 1915 |
| 578 | 20231027 | 095000 | 2305947600 | 21500 | 21500 | 21500 | 21400 | 373 |
| 579 | 20231027 | 094900 | 2297958050 | 21400 | 21500 | 21500 | 21400 | 356 |
| 580 | 20231027 | 094800 | 2290336850 | 21500 | 21500 | 21500 | 21450 | 181 |
| 581 | 20231027 | 094700 | 2286453350 | 21550 | 21500 | 21550 | 21500 | 297 |
| 582 | 20231027 | 094600 | 2280063900 | 21500 | 21400 | 21500 | 21400 | 1263 |
| 583 | 20231027 | 094500 | 2252996950 | 21300 | 21300 | 21350 | 21300 | 168 |
| 584 | 20231027 | 094400 | 2249415450 | 21300 | 21300 | 21350 | 21250 | 2292 |
| 585 | 20231027 | 094300 | 2200645550 | 21300 | 21300 | 21350 | 21300 | 1126 |
| 586 | 20231027 | 094200 | 2176660200 | 21350 | 21300 | 21350 | 21300 | 1582 |
| 587 | 20231027 | 094100 | 2142957650 | 21250 | 21250 | 21350 | 21200 | 2527 |
| 588 | 20231027 | 094000 | 2089167250 | 21250 | 21400 | 21400 | 21250 | 4480 |
| 589 | 20231027 | 093900 | 1993726150 | 21400 | 21500 | 21500 | 21400 | 871 |
| 590 | 20231027 | 093800 | 1975045350 | 21500 | 21500 | 21550 | 21450 | 2422 |
| 591 | 20231027 | 093700 | 1922972450 | 21500 | 21550 | 21550 | 21500 | 606 |
| 592 | 20231027 | 093600 | 1909941750 | 21550 | 21550 | 21600 | 21550 | 1732 |
| 593 | 20231027 | 093500 | 1872597950 | 21550 | 21600 | 21600 | 21550 | 492 |
| 594 | 20231027 | 093400 | 1861984100 | 21600 | 21600 | 21600 | 21500 | 1694 |
| 595 | 20231027 | 093300 | 1825476900 | 21600 | 21650 | 21650 | 21550 | 1309 |
| 596 | 20231027 | 093200 | 1797247400 | 21600 | 21600 | 21750 | 21600 | 988 |
| 597 | 20231027 | 093100 | 1775904150 | 21550 | 21550 | 21700 | 21550 | 6595 |
| 598 | 20231027 | 093000 | 1633584950 | 21550 | 21700 | 21750 | 21550 | 2910 |
| 599 | 20231027 | 092900 | 1570652600 | 21700 | 21800 | 21850 | 21700 | 2891 |
| 600 | 20231027 | 092800 | 1507805350 | 21850 | 21950 | 21950 | 21850 | 2713 |
| 601 | 20231027 | 092700 | 1448400600 | 21950 | 22000 | 22000 | 21950 | 2670 |
| 602 | 20231027 | 092600 | 1389789100 | 21950 | 22050 | 22050 | 21950 | 6248 |
| 603 | 20231027 | 092500 | 1252315900 | 22000 | 22050 | 22050 | 22000 | 1579 |
| 604 | 20231027 | 092400 | 1217503600 | 22050 | 22050 | 22050 | 22050 | 418 |
| 605 | 20231027 | 092300 | 1208286700 | 22050 | 22100 | 22100 | 22050 | 121 |
| 606 | 20231027 | 092200 | 1205613150 | 22100 | 22150 | 22150 | 22100 | 764 |
| 607 | 20231027 | 092100 | 1188726700 | 22150 | 22150 | 22150 | 22100 | 153 |
| 608 | 20231027 | 092000 | 1185337800 | 22150 | 22100 | 22150 | 22050 | 565 |
| 609 | 20231027 | 091900 | 1172845250 | 22100 | 22200 | 22200 | 22100 | 1252 |
| 610 | 20231027 | 091800 | 1145117850 | 22200 | 22150 | 22200 | 22150 | 1304 |
| 611 | 20231027 | 091700 | 1116185300 | 22150 | 22150 | 22150 | 22150 | 176 |
| 612 | 20231027 | 091600 | 1112286900 | 22150 | 22150 | 22150 | 22050 | 424 |
| 613 | 20231027 | 091500 | 1102918300 | 22050 | 22150 | 22150 | 22050 | 574 |
| 614 | 20231027 | 091400 | 1090207300 | 22150 | 22050 | 22150 | 22000 | 705 |
| 615 | 20231027 | 091300 | 1074627300 | 22050 | 22100 | 22100 | 22000 | 2724 |
| 616 | 20231027 | 091200 | 1014571000 | 22150 | 22200 | 22200 | 22150 | 952 |
| 617 | 20231027 | 091100 | 993476500 | 22200 | 22250 | 22300 | 22150 | 251 |
| 618 | 20231027 | 091000 | 987905250 | 22200 | 22300 | 22300 | 22200 | 1288 |
| 619 | 20231027 | 090900 | 959264100 | 22350 | 22300 | 22350 | 22300 | 3759 |
| 620 | 20231027 | 090800 | 875427750 | 22300 | 22250 | 22300 | 22200 | 2919 |
| 621 | 20231027 | 090700 | 810378900 | 22250 | 22100 | 22300 | 22050 | 2313 |
| 622 | 20231027 | 090600 | 759057100 | 22150 | 22150 | 22150 | 22000 | 1677 |
| 623 | 20231027 | 090500 | 722050700 | 22100 | 22000 | 22100 | 22000 | 736 |
| 624 | 20231027 | 090400 | 705812850 | 22000 | 22000 | 22100 | 21950 | 3029 |
| 625 | 20231027 | 090300 | 639130500 | 22150 | 22200 | 22250 | 22050 | 3407 |
| 626 | 20231027 | 090200 | 563601400 | 22200 | 22250 | 22400 | 22150 | 2091 |
| 627 | 20231027 | 090100 | 517074850 | 22250 | 22300 | 22350 | 22250 | 3089 |
| 628 | 20231027 | 090000 | 448266300 | 22300 | 22300 | 22400 | 22150 | 20121 |