33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 191200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 8808 |
| 3 | 20231019 | 191100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20231019 | 191000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20231019 | 190900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20231019 | 190800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20231019 | 190700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20231019 | 190600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20231019 | 190500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20231019 | 190400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20231019 | 190300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20231019 | 190200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20231019 | 190100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20231019 | 190000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20231019 | 185900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20231019 | 185800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20231019 | 185700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20231019 | 185600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20231019 | 185500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20231019 | 185400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20231019 | 185300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20231019 | 185200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20231019 | 185100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20231019 | 185000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20231019 | 184900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20231019 | 184800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20231019 | 184700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20231019 | 184600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20231019 | 184500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20231019 | 184400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20231019 | 184300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20231019 | 184200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 8808 |
| 33 | 20231019 | 184100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20231019 | 184000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20231019 | 183900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20231019 | 183800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20231019 | 183700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20231019 | 183600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20231019 | 183500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20231019 | 183400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20231019 | 183300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20231019 | 183200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20231019 | 183100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20231019 | 183000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20231019 | 182900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20231019 | 182800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20231019 | 182700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20231019 | 182600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20231019 | 182500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20231019 | 182400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20231019 | 182300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20231019 | 182200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20231019 | 182100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20231019 | 182000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20231019 | 181900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20231019 | 181800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20231019 | 181700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20231019 | 181600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20231019 | 181500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20231019 | 181400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20231019 | 181300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20231019 | 181200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 8808 |
| 63 | 20231019 | 181100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20231019 | 181000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20231019 | 180900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20231019 | 180800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20231019 | 180700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20231019 | 180600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20231019 | 180500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20231019 | 180400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20231019 | 180300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20231019 | 180200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20231019 | 180100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20231019 | 180000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20231019 | 175900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20231019 | 175800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20231019 | 175700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20231019 | 175600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20231019 | 175500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20231019 | 175400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20231019 | 175300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20231019 | 175200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20231019 | 175100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20231019 | 175000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20231019 | 174900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20231019 | 174800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20231019 | 174700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20231019 | 174600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20231019 | 174500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20231019 | 174400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20231019 | 174300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20231019 | 174200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 8808 |
| 93 | 20231019 | 174100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20231019 | 174000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20231019 | 173900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20231019 | 173800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20231019 | 173700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20231019 | 173600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20231019 | 173500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20231019 | 173400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20231019 | 173300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20231019 | 173200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20231019 | 173100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20231019 | 173000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20231019 | 172900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20231019 | 172800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20231019 | 172700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20231019 | 172600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20231019 | 172500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20231019 | 172400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20231019 | 172300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20231019 | 172200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20231019 | 172100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20231019 | 172000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20231019 | 171900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20231019 | 171800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20231019 | 171700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20231019 | 171600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20231019 | 171500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20231019 | 171400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20231019 | 171300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20231019 | 171200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 8808 |
| 123 | 20231019 | 171100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20231019 | 171000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20231019 | 170900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20231019 | 170800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20231019 | 170700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20231019 | 170600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20231019 | 170500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20231019 | 170400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20231019 | 170300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20231019 | 170200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20231019 | 170100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20231019 | 170000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20231019 | 165900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20231019 | 165800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20231019 | 165700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20231019 | 165600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20231019 | 165500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20231019 | 165400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20231019 | 165300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20231019 | 165200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20231019 | 165100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20231019 | 165000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20231019 | 164900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20231019 | 164800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20231019 | 164700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20231019 | 164600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20231019 | 164500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20231019 | 164400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20231019 | 164300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20231019 | 164200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 8808 |
| 153 | 20231019 | 164100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20231019 | 164000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20231019 | 163900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20231019 | 163800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20231019 | 163700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20231019 | 163600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20231019 | 163500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20231019 | 163400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20231019 | 163300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20231019 | 163200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20231019 | 163100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20231019 | 163000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20231019 | 162900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20231019 | 162800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20231019 | 162700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20231019 | 162600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20231019 | 162500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20231019 | 162400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20231019 | 162300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20231019 | 162200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20231019 | 162100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20231019 | 162000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20231019 | 161900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20231019 | 161800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20231019 | 161700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20231019 | 161600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20231019 | 161500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20231019 | 161400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20231019 | 161300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20231019 | 161200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 8808 |
| 183 | 20231019 | 161100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20231019 | 161000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20231019 | 160900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20231019 | 160800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20231019 | 160700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20231019 | 160600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20231019 | 160500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20231019 | 160400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20231019 | 160300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20231019 | 160200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20231019 | 160100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20231019 | 160000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20231019 | 155900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20231019 | 155800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20231019 | 155700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20231019 | 155600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20231019 | 155500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20231019 | 155400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20231019 | 155300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20231019 | 155200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20231019 | 155100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20231019 | 155000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20231019 | 154900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20231019 | 154800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20231019 | 154700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20231019 | 154600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20231019 | 154500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20231019 | 154400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20231019 | 154300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20231019 | 154200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 8808 |
| 213 | 20231019 | 154100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20231019 | 154000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20231019 | 153900 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20231019 | 153800 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20231019 | 153700 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20231019 | 153600 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20231019 | 153500 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20231019 | 153400 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20231019 | 153300 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20231019 | 153200 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20231019 | 153100 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20231019 | 153000 | 22599755900 | 20800 | 20800 | 20800 | 20800 | 8808 |
| 225 | 20231019 | 152900 | 22416549500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 226 | 20231019 | 152800 | 22416549500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20231019 | 152700 | 22416549500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 228 | 20231019 | 152600 | 22416549500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 229 | 20231019 | 152500 | 22416549500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 230 | 20231019 | 152400 | 22416549500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 231 | 20231019 | 152300 | 22416549500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 232 | 20231019 | 152200 | 22416549500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 233 | 20231019 | 152100 | 22416549500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 234 | 20231019 | 152000 | 22416549500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 235 | 20231019 | 151900 | 22416549500 | 20750 | 20700 | 20750 | 20700 | 1633 |
| 236 | 20231019 | 151800 | 22382667150 | 20750 | 20750 | 20800 | 20700 | 2745 |
| 237 | 20231019 | 151700 | 22325741600 | 20750 | 20750 | 20800 | 20700 | 2691 |
| 238 | 20231019 | 151600 | 22269904100 | 20750 | 20700 | 20800 | 20700 | 3175 |
| 239 | 20231019 | 151500 | 22204077900 | 20700 | 20750 | 20800 | 20700 | 3009 |
| 240 | 20231019 | 151400 | 22141624450 | 20750 | 20700 | 20750 | 20600 | 1845 |
| 241 | 20231019 | 151300 | 22103455800 | 20700 | 20650 | 20700 | 20650 | 1395 |
| 242 | 20231019 | 151200 | 22074605350 | 20650 | 20650 | 20700 | 20600 | 1982 |
| 243 | 20231019 | 151100 | 22033707600 | 20650 | 20650 | 20700 | 20650 | 615 |
| 244 | 20231019 | 151000 | 22020995250 | 20650 | 20650 | 20700 | 20600 | 1569 |
| 245 | 20231019 | 150900 | 21988602600 | 20650 | 20600 | 20650 | 20550 | 2575 |
| 246 | 20231019 | 150800 | 21935491800 | 20650 | 20650 | 20700 | 20550 | 5165 |
| 247 | 20231019 | 150700 | 21829071250 | 20700 | 20700 | 20750 | 20600 | 3279 |
| 248 | 20231019 | 150600 | 21761339150 | 20700 | 20700 | 20750 | 20650 | 2517 |
| 249 | 20231019 | 150500 | 21709234550 | 20700 | 20700 | 20750 | 20700 | 850 |
| 250 | 20231019 | 150400 | 21691638700 | 20700 | 20700 | 20750 | 20700 | 1110 |
| 251 | 20231019 | 150300 | 21668655250 | 20750 | 20700 | 20750 | 20650 | 3309 |
| 252 | 20231019 | 150200 | 21600101050 | 20650 | 20650 | 20700 | 20650 | 709 |
| 253 | 20231019 | 150100 | 21585459900 | 20650 | 20650 | 20700 | 20650 | 803 |
| 254 | 20231019 | 150000 | 21568877150 | 20700 | 20700 | 20700 | 20650 | 500 |
| 255 | 20231019 | 145900 | 21558549550 | 20650 | 20650 | 20700 | 20650 | 2179 |
| 256 | 20231019 | 145800 | 21513549050 | 20700 | 20800 | 20800 | 20650 | 2952 |
| 257 | 20231019 | 145700 | 21452408000 | 20750 | 20750 | 20800 | 20750 | 2104 |
| 258 | 20231019 | 145600 | 21408742750 | 20800 | 20750 | 20800 | 20700 | 1215 |
| 259 | 20231019 | 145500 | 21383535600 | 20800 | 20750 | 20800 | 20750 | 375 |
| 260 | 20231019 | 145400 | 21375753700 | 20750 | 20750 | 20800 | 20700 | 883 |
| 261 | 20231019 | 145300 | 21357435450 | 20750 | 20750 | 20800 | 20700 | 1405 |
| 262 | 20231019 | 145200 | 21328283400 | 20750 | 20800 | 20800 | 20700 | 2361 |
| 263 | 20231019 | 145100 | 21279261750 | 20750 | 20700 | 20800 | 20700 | 2108 |
| 264 | 20231019 | 145000 | 21235531150 | 20750 | 20700 | 20750 | 20700 | 765 |
| 265 | 20231019 | 144900 | 21219672200 | 20700 | 20750 | 20750 | 20700 | 465 |
| 266 | 20231019 | 144800 | 21210037100 | 20750 | 20700 | 20800 | 20700 | 2483 |
| 267 | 20231019 | 144700 | 21158519700 | 20700 | 20700 | 20750 | 20700 | 662 |
| 268 | 20231019 | 144600 | 21144810450 | 20700 | 20700 | 20700 | 20650 | 4911 |
| 269 | 20231019 | 144500 | 21043199350 | 20750 | 20700 | 20750 | 20700 | 1330 |
| 270 | 20231019 | 144400 | 21015667600 | 20700 | 20700 | 20750 | 20700 | 2268 |
| 271 | 20231019 | 144300 | 20968694300 | 20700 | 20750 | 20750 | 20650 | 2772 |
| 272 | 20231019 | 144200 | 20911288800 | 20750 | 20800 | 20800 | 20700 | 1193 |
| 273 | 20231019 | 144100 | 20886525550 | 20850 | 20800 | 20850 | 20800 | 186 |
| 274 | 20231019 | 144000 | 20882653450 | 20800 | 20800 | 20850 | 20800 | 1023 |
| 275 | 20231019 | 143900 | 20861374400 | 20850 | 20850 | 20850 | 20850 | 148 |
| 276 | 20231019 | 143800 | 20858288600 | 20800 | 20800 | 20850 | 20750 | 928 |
| 277 | 20231019 | 143700 | 20838995800 | 20850 | 20800 | 20850 | 20800 | 795 |
| 278 | 20231019 | 143600 | 20822433750 | 20850 | 20800 | 20850 | 20800 | 428 |
| 279 | 20231019 | 143500 | 20813529900 | 20850 | 20800 | 20850 | 20800 | 58 |
| 280 | 20231019 | 143400 | 20812322750 | 20800 | 20750 | 20800 | 20750 | 1139 |
| 281 | 20231019 | 143300 | 20788648100 | 20800 | 20800 | 20800 | 20700 | 884 |
| 282 | 20231019 | 143200 | 20770293700 | 20800 | 20750 | 20800 | 20650 | 1980 |
| 283 | 20231019 | 143100 | 20729213350 | 20700 | 20700 | 20700 | 20650 | 1719 |
| 284 | 20231019 | 143000 | 20693647300 | 20650 | 20750 | 20750 | 20650 | 1344 |
| 285 | 20231019 | 142900 | 20665823650 | 20800 | 20750 | 20850 | 20750 | 938 |
| 286 | 20231019 | 142800 | 20646319200 | 20800 | 20750 | 20800 | 20700 | 947 |
| 287 | 20231019 | 142700 | 20626668050 | 20750 | 20800 | 20800 | 20700 | 678 |
| 288 | 20231019 | 142600 | 20612611600 | 20800 | 20800 | 20800 | 20750 | 768 |
| 289 | 20231019 | 142500 | 20596661600 | 20800 | 20800 | 20800 | 20750 | 2642 |
| 290 | 20231019 | 142400 | 20541813200 | 20800 | 20750 | 20800 | 20750 | 736 |
| 291 | 20231019 | 142300 | 20526514550 | 20750 | 20800 | 20800 | 20750 | 438 |
| 292 | 20231019 | 142200 | 20517419400 | 20800 | 20800 | 20850 | 20800 | 1487 |
| 293 | 20231019 | 142100 | 20486489100 | 20850 | 20800 | 20850 | 20800 | 1223 |
| 294 | 20231019 | 142000 | 20461048800 | 20800 | 20900 | 20900 | 20750 | 2975 |
| 295 | 20231019 | 141900 | 20399171700 | 20850 | 20900 | 20900 | 20850 | 558 |
| 296 | 20231019 | 141800 | 20387531400 | 20850 | 20900 | 20900 | 20850 | 624 |
| 297 | 20231019 | 141700 | 20374519650 | 20900 | 20900 | 20900 | 20850 | 1028 |
| 298 | 20231019 | 141600 | 20353051750 | 20900 | 20950 | 20950 | 20900 | 1630 |
| 299 | 20231019 | 141500 | 20318983600 | 20950 | 20950 | 20950 | 20900 | 119 |
| 300 | 20231019 | 141400 | 20316495200 | 20950 | 20950 | 20950 | 20900 | 878 |
| 301 | 20231019 | 141300 | 20298103400 | 20950 | 20950 | 20950 | 20900 | 795 |
| 302 | 20231019 | 141200 | 20281454800 | 20950 | 20900 | 20950 | 20900 | 1780 |
| 303 | 20231019 | 141100 | 20244180200 | 20950 | 20850 | 20950 | 20850 | 2218 |
| 304 | 20231019 | 141000 | 20197880650 | 20800 | 20900 | 20900 | 20800 | 950 |
| 305 | 20231019 | 140900 | 20178093750 | 20850 | 20850 | 20850 | 20850 | 259 |
| 306 | 20231019 | 140800 | 20172693600 | 20850 | 20950 | 20950 | 20850 | 1081 |
| 307 | 20231019 | 140700 | 20150113050 | 20950 | 20900 | 20950 | 20900 | 799 |
| 308 | 20231019 | 140600 | 20133409600 | 20900 | 20950 | 20950 | 20900 | 492 |
| 309 | 20231019 | 140500 | 20123121150 | 20950 | 20900 | 20950 | 20900 | 380 |
| 310 | 20231019 | 140400 | 20115175000 | 20950 | 20950 | 20950 | 20900 | 899 |
| 311 | 20231019 | 140300 | 20096347850 | 20950 | 21100 | 21100 | 20950 | 3910 |
| 312 | 20231019 | 140200 | 20014133800 | 21100 | 21100 | 21100 | 21050 | 1297 |
| 313 | 20231019 | 140100 | 19986771650 | 21100 | 21100 | 21100 | 21050 | 412 |
| 314 | 20231019 | 140000 | 19978091250 | 21100 | 21050 | 21100 | 21050 | 1753 |
| 315 | 20231019 | 135900 | 19941117250 | 21050 | 21100 | 21100 | 21050 | 619 |
| 316 | 20231019 | 135800 | 19928079350 | 21100 | 21000 | 21100 | 21000 | 630 |
| 317 | 20231019 | 135700 | 19914815500 | 21050 | 21050 | 21050 | 21000 | 464 |
| 318 | 20231019 | 135600 | 19905062450 | 21000 | 20900 | 21050 | 20900 | 3160 |
| 319 | 20231019 | 135500 | 19838777050 | 20950 | 20900 | 20950 | 20900 | 368 |
| 320 | 20231019 | 135400 | 19831084650 | 20900 | 20900 | 20950 | 20900 | 162 |
| 321 | 20231019 | 135300 | 19827698500 | 20900 | 20950 | 20950 | 20900 | 427 |
| 322 | 20231019 | 135200 | 19818772750 | 20950 | 20900 | 20950 | 20850 | 2529 |
| 323 | 20231019 | 135100 | 19765925800 | 20850 | 20850 | 20900 | 20850 | 449 |
| 324 | 20231019 | 135000 | 19756561600 | 20850 | 20850 | 20900 | 20850 | 1418 |
| 325 | 20231019 | 134900 | 19726996100 | 20900 | 20850 | 20900 | 20850 | 470 |
| 326 | 20231019 | 134800 | 19717184100 | 20850 | 20850 | 20900 | 20850 | 1636 |
| 327 | 20231019 | 134700 | 19683070850 | 20850 | 20850 | 20850 | 20800 | 1028 |
| 328 | 20231019 | 134600 | 19661640100 | 20850 | 20900 | 20950 | 20850 | 699 |
| 329 | 20231019 | 134500 | 19647036450 | 20950 | 20900 | 20950 | 20900 | 290 |
| 330 | 20231019 | 134400 | 19640962100 | 20900 | 20950 | 20950 | 20900 | 405 |
| 331 | 20231019 | 134300 | 19632496850 | 20950 | 20900 | 20950 | 20850 | 1098 |
| 332 | 20231019 | 134200 | 19609553200 | 20900 | 20900 | 20900 | 20850 | 918 |
| 333 | 20231019 | 134100 | 19590391200 | 20900 | 20850 | 20900 | 20800 | 1012 |
| 334 | 20231019 | 134000 | 19569290550 | 20850 | 20800 | 20850 | 20800 | 657 |
| 335 | 20231019 | 133900 | 19555614050 | 20850 | 20850 | 20850 | 20800 | 159 |
| 336 | 20231019 | 133800 | 19552301250 | 20850 | 20850 | 20900 | 20800 | 4729 |
| 337 | 20231019 | 133700 | 19453690850 | 20850 | 20750 | 20850 | 20750 | 1386 |
| 338 | 20231019 | 133600 | 19424881600 | 20800 | 20800 | 20800 | 20750 | 424 |
| 339 | 20231019 | 133500 | 19416070700 | 20750 | 20800 | 20800 | 20750 | 797 |
| 340 | 20231019 | 133400 | 19399530350 | 20800 | 20750 | 20800 | 20750 | 238 |
| 341 | 20231019 | 133300 | 19394588950 | 20750 | 20800 | 20850 | 20750 | 724 |
| 342 | 20231019 | 133200 | 19379545050 | 20800 | 20700 | 20800 | 20650 | 1735 |
| 343 | 20231019 | 133100 | 19343595250 | 20700 | 20700 | 20750 | 20650 | 3149 |
| 344 | 20231019 | 133000 | 19278351250 | 20700 | 20650 | 20700 | 20600 | 2239 |
| 345 | 20231019 | 132900 | 19232078350 | 20600 | 20650 | 20650 | 20600 | 2370 |
| 346 | 20231019 | 132800 | 19183239200 | 20650 | 20650 | 20650 | 20600 | 456 |
| 347 | 20231019 | 132700 | 19173826350 | 20650 | 20650 | 20700 | 20650 | 2198 |
| 348 | 20231019 | 132600 | 19128437100 | 20700 | 20750 | 20750 | 20650 | 2475 |
| 349 | 20231019 | 132500 | 19077206350 | 20750 | 20800 | 20850 | 20700 | 4771 |
| 350 | 20231019 | 132400 | 18977981150 | 20800 | 20750 | 20800 | 20750 | 477 |
| 351 | 20231019 | 132300 | 18968074850 | 20750 | 20750 | 20750 | 20700 | 2531 |
| 352 | 20231019 | 132200 | 18915561850 | 20700 | 20700 | 20750 | 20650 | 2333 |
| 353 | 20231019 | 132100 | 18867268350 | 20700 | 20700 | 20750 | 20650 | 3572 |
| 354 | 20231019 | 132000 | 18793339500 | 20700 | 20600 | 20700 | 20600 | 4907 |
| 355 | 20231019 | 131900 | 18692062250 | 20600 | 20550 | 20650 | 20550 | 3158 |
| 356 | 20231019 | 131800 | 18627018900 | 20600 | 20750 | 20750 | 20600 | 7448 |
| 357 | 20231019 | 131700 | 18473051300 | 20800 | 20800 | 20800 | 20750 | 126 |
| 358 | 20231019 | 131600 | 18470435750 | 20750 | 20800 | 20800 | 20750 | 614 |
| 359 | 20231019 | 131500 | 18457694650 | 20750 | 20800 | 20800 | 20750 | 2040 |
| 360 | 20231019 | 131400 | 18415363450 | 20800 | 20750 | 20800 | 20750 | 1965 |
| 361 | 20231019 | 131300 | 18374587200 | 20750 | 20750 | 20800 | 20700 | 1387 |
| 362 | 20231019 | 131200 | 18345807000 | 20700 | 20750 | 20800 | 20700 | 1477 |
| 363 | 20231019 | 131100 | 18315161500 | 20750 | 20750 | 20800 | 20750 | 1394 |
| 364 | 20231019 | 131000 | 18286235800 | 20750 | 20850 | 20850 | 20750 | 3303 |
| 365 | 20231019 | 130900 | 18217592750 | 20850 | 20850 | 20850 | 20800 | 472 |
| 366 | 20231019 | 130800 | 18207770500 | 20850 | 20850 | 20850 | 20800 | 1621 |
| 367 | 20231019 | 130700 | 18174052400 | 20850 | 20800 | 20850 | 20800 | 805 |
| 368 | 20231019 | 130600 | 18157290250 | 20800 | 20850 | 20900 | 20800 | 947 |
| 369 | 20231019 | 130500 | 18137569400 | 20850 | 20850 | 20900 | 20850 | 533 |
| 370 | 20231019 | 130400 | 18126447500 | 20800 | 20900 | 20900 | 20800 | 1741 |
| 371 | 20231019 | 130300 | 18090153600 | 20900 | 20850 | 20900 | 20850 | 1100 |
| 372 | 20231019 | 130200 | 18067176300 | 20850 | 20950 | 20950 | 20800 | 8216 |
| 373 | 20231019 | 130100 | 17895658150 | 20950 | 20900 | 20950 | 20900 | 334 |
| 374 | 20231019 | 130000 | 17888662450 | 20950 | 21050 | 21050 | 20900 | 7813 |
| 375 | 20231019 | 125900 | 17724795950 | 21050 | 21050 | 21050 | 21000 | 293 |
| 376 | 20231019 | 125800 | 17718635350 | 21050 | 21100 | 21100 | 21000 | 708 |
| 377 | 20231019 | 125700 | 17703731250 | 21100 | 21050 | 21100 | 21050 | 186 |
| 378 | 20231019 | 125600 | 17699814200 | 21050 | 21000 | 21050 | 21000 | 1652 |
| 379 | 20231019 | 125500 | 17665053400 | 21050 | 21050 | 21050 | 21000 | 527 |
| 380 | 20231019 | 125400 | 17653960500 | 21050 | 21050 | 21050 | 21000 | 526 |
| 381 | 20231019 | 125300 | 17642891150 | 21100 | 21050 | 21100 | 21050 | 131 |
| 382 | 20231019 | 125200 | 17640130250 | 21050 | 21100 | 21100 | 21050 | 1539 |
| 383 | 20231019 | 125100 | 17607683400 | 21050 | 21300 | 21350 | 21050 | 5167 |
| 384 | 20231019 | 125000 | 17498337950 | 21350 | 21100 | 21450 | 21100 | 6329 |
| 385 | 20231019 | 124900 | 17363334150 | 21100 | 21100 | 21200 | 21050 | 4569 |
| 386 | 20231019 | 124800 | 17266692900 | 21100 | 21100 | 21100 | 21050 | 1017 |
| 387 | 20231019 | 124700 | 17245243000 | 21050 | 21100 | 21100 | 21050 | 255 |
| 388 | 20231019 | 124600 | 17239874950 | 21100 | 21150 | 21150 | 21050 | 2171 |
| 389 | 20231019 | 124500 | 17194076650 | 21150 | 21100 | 21150 | 21100 | 964 |
| 390 | 20231019 | 124400 | 17173733750 | 21150 | 21100 | 21150 | 21100 | 579 |
| 391 | 20231019 | 124300 | 17161507400 | 21150 | 21150 | 21150 | 21100 | 45 |
| 392 | 20231019 | 124200 | 17160556100 | 21100 | 21100 | 21150 | 21100 | 493 |
| 393 | 20231019 | 124100 | 17150149950 | 21150 | 21150 | 21150 | 21100 | 40 |
| 394 | 20231019 | 124000 | 17149305400 | 21150 | 21200 | 21200 | 21100 | 1519 |
| 395 | 20231019 | 123900 | 17117182600 | 21200 | 21150 | 21200 | 21150 | 264 |
| 396 | 20231019 | 123800 | 17111598150 | 21150 | 21150 | 21200 | 21150 | 452 |
| 397 | 20231019 | 123700 | 17102032350 | 21200 | 21200 | 21200 | 21200 | 362 |
| 398 | 20231019 | 123600 | 17094357950 | 21150 | 21200 | 21200 | 21150 | 1833 |
| 399 | 20231019 | 123500 | 17055502100 | 21200 | 21200 | 21250 | 21200 | 664 |
| 400 | 20231019 | 123400 | 17041424150 | 21200 | 21200 | 21250 | 21200 | 139 |
| 401 | 20231019 | 123300 | 17038474950 | 21250 | 21250 | 21250 | 21200 | 151 |
| 402 | 20231019 | 123200 | 17035267800 | 21200 | 21250 | 21250 | 21200 | 272 |
| 403 | 20231019 | 123100 | 17029499850 | 21250 | 21200 | 21250 | 21200 | 988 |
| 404 | 20231019 | 123000 | 17008512250 | 21200 | 21200 | 21250 | 21200 | 1259 |
| 405 | 20231019 | 122900 | 16981774500 | 21200 | 21200 | 21200 | 21150 | 1489 |
| 406 | 20231019 | 122800 | 16950209350 | 21250 | 21100 | 21250 | 21050 | 3270 |
| 407 | 20231019 | 122700 | 16881103150 | 21100 | 21050 | 21100 | 21050 | 376 |
| 408 | 20231019 | 122600 | 16873179000 | 21050 | 21050 | 21100 | 21050 | 272 |
| 409 | 20231019 | 122500 | 16867446400 | 21100 | 21100 | 21100 | 21050 | 429 |
| 410 | 20231019 | 122400 | 16858413400 | 21050 | 21050 | 21100 | 21050 | 2345 |
| 411 | 20231019 | 122300 | 16809047700 | 21050 | 21000 | 21050 | 21000 | 284 |
| 412 | 20231019 | 122200 | 16803077800 | 21050 | 21050 | 21100 | 21000 | 2538 |
| 413 | 20231019 | 122100 | 16749666000 | 21100 | 21100 | 21100 | 21050 | 1680 |
| 414 | 20231019 | 122000 | 16714243300 | 21100 | 21100 | 21150 | 21100 | 587 |
| 415 | 20231019 | 121900 | 16701857400 | 21100 | 21150 | 21150 | 21100 | 443 |
| 416 | 20231019 | 121800 | 16692508500 | 21100 | 21150 | 21150 | 21100 | 876 |
| 417 | 20231019 | 121700 | 16674004250 | 21150 | 21100 | 21200 | 21100 | 1458 |
| 418 | 20231019 | 121600 | 16643183500 | 21100 | 21150 | 21150 | 21100 | 385 |
| 419 | 20231019 | 121500 | 16635044950 | 21150 | 21150 | 21150 | 21100 | 588 |
| 420 | 20231019 | 121400 | 16622616600 | 21150 | 21150 | 21200 | 21150 | 1823 |
| 421 | 20231019 | 121300 | 16584055700 | 21150 | 21150 | 21200 | 21150 | 410 |
| 422 | 20231019 | 121200 | 16575376650 | 21150 | 21200 | 21250 | 21150 | 431 |
| 423 | 20231019 | 121100 | 16566242800 | 21200 | 21150 | 21200 | 21150 | 410 |
| 424 | 20231019 | 121000 | 16557557900 | 21150 | 21200 | 21200 | 21150 | 484 |
| 425 | 20231019 | 120900 | 16547305850 | 21200 | 21150 | 21200 | 21150 | 516 |
| 426 | 20231019 | 120800 | 16536381450 | 21150 | 21200 | 21200 | 21150 | 290 |
| 427 | 20231019 | 120700 | 16530244250 | 21200 | 21200 | 21250 | 21150 | 1470 |
| 428 | 20231019 | 120600 | 16499081200 | 21150 | 21200 | 21200 | 21150 | 141 |
| 429 | 20231019 | 120500 | 16496094700 | 21200 | 21100 | 21250 | 21100 | 1501 |
| 430 | 20231019 | 120400 | 16464296500 | 21150 | 21100 | 21200 | 21100 | 1439 |
| 431 | 20231019 | 120300 | 16433907600 | 21100 | 21000 | 21100 | 21000 | 1304 |
| 432 | 20231019 | 120200 | 16406465500 | 21050 | 21000 | 21050 | 21000 | 216 |
| 433 | 20231019 | 120100 | 16401928150 | 21000 | 20950 | 21050 | 20950 | 1066 |
| 434 | 20231019 | 120000 | 16379556400 | 21000 | 20950 | 21000 | 20900 | 2500 |
| 435 | 20231019 | 115900 | 16327183100 | 20950 | 20900 | 20950 | 20900 | 1885 |
| 436 | 20231019 | 115800 | 16287755550 | 20900 | 20900 | 21000 | 20900 | 4345 |
| 437 | 20231019 | 115700 | 16196775600 | 20900 | 21050 | 21050 | 20900 | 13818 |
| 438 | 20231019 | 115600 | 15906567300 | 21100 | 21100 | 21100 | 21100 | 104 |
| 439 | 20231019 | 115500 | 15904372900 | 21100 | 21100 | 21150 | 21100 | 2330 |
| 440 | 20231019 | 115400 | 15855208050 | 21150 | 21100 | 21150 | 21100 | 594 |
| 441 | 20231019 | 115300 | 15842651800 | 21150 | 21100 | 21150 | 21100 | 471 |
| 442 | 20231019 | 115200 | 15832696900 | 21100 | 21150 | 21150 | 21100 | 50 |
| 443 | 20231019 | 115100 | 15831639800 | 21150 | 21100 | 21150 | 21100 | 779 |
| 444 | 20231019 | 115000 | 15815185600 | 21150 | 21100 | 21150 | 21100 | 155 |
| 445 | 20231019 | 114900 | 15811911000 | 21150 | 21100 | 21150 | 21100 | 136 |
| 446 | 20231019 | 114800 | 15809039500 | 21150 | 21100 | 21150 | 21100 | 370 |
| 447 | 20231019 | 114700 | 15801231950 | 21150 | 21100 | 21150 | 21100 | 415 |
| 448 | 20231019 | 114600 | 15792472500 | 21150 | 21100 | 21150 | 21100 | 341 |
| 449 | 20231019 | 114500 | 15785263300 | 21150 | 21100 | 21150 | 21050 | 857 |
| 450 | 20231019 | 114400 | 15767175100 | 21100 | 21100 | 21150 | 21100 | 1323 |
| 451 | 20231019 | 114300 | 15739259650 | 21100 | 21100 | 21150 | 21100 | 286 |
| 452 | 20231019 | 114200 | 15733221550 | 21150 | 21150 | 21150 | 21100 | 3011 |
| 453 | 20231019 | 114100 | 15669597600 | 21150 | 21150 | 21150 | 21150 | 236 |
| 454 | 20231019 | 114000 | 15664606200 | 21150 | 21150 | 21200 | 21100 | 613 |
| 455 | 20231019 | 113900 | 15651651550 | 21150 | 21200 | 21200 | 21150 | 320 |
| 456 | 20231019 | 113800 | 15644882700 | 21150 | 21150 | 21200 | 21100 | 1300 |
| 457 | 20231019 | 113700 | 15617410050 | 21150 | 21150 | 21200 | 21100 | 966 |
| 458 | 20231019 | 113600 | 15596981850 | 21150 | 21150 | 21200 | 21150 | 1941 |
| 459 | 20231019 | 113500 | 15555929450 | 21150 | 21150 | 21200 | 21150 | 524 |
| 460 | 20231019 | 113400 | 15544834500 | 21150 | 21200 | 21250 | 21150 | 2029 |
| 461 | 20231019 | 113300 | 15501814750 | 21250 | 21300 | 21300 | 21200 | 359 |
| 462 | 20231019 | 113200 | 15494191450 | 21300 | 21300 | 21350 | 21200 | 2990 |
| 463 | 20231019 | 113100 | 15430620650 | 21300 | 21350 | 21350 | 21300 | 571 |
| 464 | 20231019 | 113000 | 15418457650 | 21350 | 21300 | 21350 | 21300 | 117 |
| 465 | 20231019 | 112900 | 15415961350 | 21350 | 21400 | 21400 | 21350 | 2104 |
| 466 | 20231019 | 112800 | 15371026100 | 21350 | 21400 | 21400 | 21350 | 2093 |
| 467 | 20231019 | 112700 | 15326272800 | 21400 | 21400 | 21400 | 21350 | 764 |
| 468 | 20231019 | 112600 | 15309932800 | 21400 | 21350 | 21400 | 21350 | 1564 |
| 469 | 20231019 | 112500 | 15276531200 | 21350 | 21400 | 21400 | 21300 | 1508 |
| 470 | 20231019 | 112400 | 15244326450 | 21400 | 21400 | 21450 | 21400 | 733 |
| 471 | 20231019 | 112300 | 15228620200 | 21400 | 21400 | 21450 | 21400 | 825 |
| 472 | 20231019 | 112200 | 15210953650 | 21400 | 21500 | 21500 | 21400 | 1589 |
| 473 | 20231019 | 112100 | 15176860100 | 21500 | 21550 | 21600 | 21450 | 2413 |
| 474 | 20231019 | 112000 | 15124946100 | 21600 | 21550 | 21600 | 21550 | 406 |
| 475 | 20231019 | 111900 | 15116183900 | 21550 | 21550 | 21550 | 21500 | 1870 |
| 476 | 20231019 | 111800 | 15075911150 | 21500 | 21500 | 21550 | 21500 | 1953 |
| 477 | 20231019 | 111700 | 15033920600 | 21500 | 21500 | 21650 | 21500 | 4117 |
| 478 | 20231019 | 111600 | 14945107400 | 21500 | 21450 | 21500 | 21450 | 1027 |
| 479 | 20231019 | 111500 | 14923029600 | 21450 | 21250 | 21450 | 21250 | 3338 |
| 480 | 20231019 | 111400 | 14851734150 | 21300 | 21250 | 21300 | 21250 | 435 |
| 481 | 20231019 | 111300 | 14842478750 | 21250 | 21250 | 21250 | 21250 | 942 |
| 482 | 20231019 | 111200 | 14822461250 | 21200 | 21300 | 21300 | 21200 | 1449 |
| 483 | 20231019 | 111100 | 14791699750 | 21300 | 21250 | 21300 | 21200 | 778 |
| 484 | 20231019 | 111000 | 14775169200 | 21250 | 21200 | 21250 | 21200 | 2508 |
| 485 | 20231019 | 110900 | 14721981500 | 21200 | 21200 | 21250 | 21150 | 1764 |
| 486 | 20231019 | 110800 | 14684576900 | 21150 | 21150 | 21200 | 21150 | 970 |
| 487 | 20231019 | 110700 | 14664050450 | 21150 | 21250 | 21250 | 21150 | 2036 |
| 488 | 20231019 | 110600 | 14620893300 | 21250 | 21250 | 21300 | 21200 | 619 |
| 489 | 20231019 | 110500 | 14607729100 | 21250 | 21250 | 21350 | 21250 | 1106 |
| 490 | 20231019 | 110400 | 14584197150 | 21300 | 21200 | 21350 | 21200 | 5359 |
| 491 | 20231019 | 110300 | 14470214650 | 21200 | 21250 | 21300 | 21000 | 25229 |
| 492 | 20231019 | 110200 | 13936808250 | 21250 | 21300 | 21300 | 21250 | 1729 |
| 493 | 20231019 | 110100 | 13900046200 | 21300 | 21300 | 21350 | 21300 | 1027 |
| 494 | 20231019 | 110000 | 13878160850 | 21300 | 21300 | 21350 | 21300 | 2431 |
| 495 | 20231019 | 105900 | 13826345450 | 21300 | 21300 | 21300 | 21200 | 1652 |
| 496 | 20231019 | 105800 | 13791206100 | 21250 | 21200 | 21300 | 21200 | 4976 |
| 497 | 20231019 | 105700 | 13685462700 | 21250 | 21300 | 21350 | 21250 | 4027 |
| 498 | 20231019 | 105600 | 13599778000 | 21300 | 21400 | 21400 | 21300 | 3312 |
| 499 | 20231019 | 105500 | 13529124250 | 21400 | 21350 | 21450 | 21300 | 3149 |
| 500 | 20231019 | 105400 | 13461764650 | 21350 | 21400 | 21400 | 21350 | 1005 |
| 501 | 20231019 | 105300 | 13440296750 | 21400 | 21350 | 21400 | 21300 | 5745 |
| 502 | 20231019 | 105200 | 13317873450 | 21350 | 21450 | 21450 | 21300 | 3505 |
| 503 | 20231019 | 105100 | 13242975850 | 21450 | 21500 | 21500 | 21450 | 1844 |
| 504 | 20231019 | 105000 | 13203421700 | 21400 | 21450 | 21450 | 21350 | 4944 |
| 505 | 20231019 | 104900 | 13097570250 | 21450 | 21500 | 21500 | 21400 | 4889 |
| 506 | 20231019 | 104800 | 12992829400 | 21500 | 21500 | 21500 | 21450 | 1192 |
| 507 | 20231019 | 104700 | 12967222050 | 21500 | 21500 | 21550 | 21500 | 6168 |
| 508 | 20231019 | 104600 | 12834567850 | 21600 | 21550 | 21600 | 21500 | 2977 |
| 509 | 20231019 | 104500 | 12770397850 | 21600 | 21450 | 21600 | 21450 | 2427 |
| 510 | 20231019 | 104400 | 12718168800 | 21450 | 21550 | 21550 | 21400 | 2311 |
| 511 | 20231019 | 104300 | 12668570000 | 21550 | 21500 | 21550 | 21450 | 932 |
| 512 | 20231019 | 104200 | 12648541150 | 21500 | 21450 | 21550 | 21450 | 5387 |
| 513 | 20231019 | 104100 | 12532837450 | 21400 | 21300 | 21450 | 21250 | 9903 |
| 514 | 20231019 | 104000 | 12321689850 | 21350 | 21550 | 21600 | 21350 | 12188 |
| 515 | 20231019 | 103900 | 12060027100 | 21550 | 21650 | 21650 | 21550 | 4803 |
| 516 | 20231019 | 103800 | 11956314650 | 21650 | 21750 | 21800 | 21650 | 5832 |
| 517 | 20231019 | 103700 | 11829810850 | 21800 | 21850 | 21900 | 21750 | 3311 |
| 518 | 20231019 | 103600 | 11757561200 | 21850 | 21950 | 21950 | 21850 | 2794 |
| 519 | 20231019 | 103500 | 11696328900 | 21950 | 22000 | 22000 | 21950 | 1137 |
| 520 | 20231019 | 103400 | 11671326550 | 22000 | 21950 | 22050 | 21950 | 1358 |
| 521 | 20231019 | 103300 | 11641487700 | 21900 | 22100 | 22100 | 21900 | 3761 |
| 522 | 20231019 | 103200 | 11558718200 | 22100 | 22150 | 22150 | 22050 | 7176 |
| 523 | 20231019 | 103100 | 11399963700 | 22150 | 22100 | 22150 | 22100 | 854 |
| 524 | 20231019 | 103000 | 11381056950 | 22100 | 22050 | 22150 | 22000 | 3444 |
| 525 | 20231019 | 102900 | 11304996300 | 22050 | 22000 | 22050 | 22000 | 1375 |
| 526 | 20231019 | 102800 | 11274743750 | 22000 | 22000 | 22000 | 21950 | 373 |
| 527 | 20231019 | 102700 | 11266540350 | 22000 | 21950 | 22000 | 21950 | 354 |
| 528 | 20231019 | 102600 | 11258768500 | 21950 | 22000 | 22000 | 21950 | 889 |
| 529 | 20231019 | 102500 | 11239233350 | 21950 | 21900 | 21950 | 21900 | 2153 |
| 530 | 20231019 | 102400 | 11192003200 | 21900 | 21950 | 21950 | 21900 | 1755 |
| 531 | 20231019 | 102300 | 11153544000 | 21950 | 21950 | 22000 | 21950 | 994 |
| 532 | 20231019 | 102200 | 11131709450 | 21950 | 21950 | 22000 | 21950 | 812 |
| 533 | 20231019 | 102100 | 11113867150 | 22000 | 21950 | 22000 | 21950 | 1038 |
| 534 | 20231019 | 102000 | 11091069750 | 21950 | 22000 | 22100 | 21900 | 5202 |
| 535 | 20231019 | 101900 | 10976639350 | 22000 | 22050 | 22100 | 21950 | 3185 |
| 536 | 20231019 | 101800 | 10906505550 | 22050 | 22050 | 22100 | 21950 | 3879 |
| 537 | 20231019 | 101700 | 10821109700 | 22050 | 22100 | 22100 | 22000 | 9029 |
| 538 | 20231019 | 101600 | 10622154900 | 22100 | 21950 | 22200 | 21950 | 26328 |
| 539 | 20231019 | 101500 | 10041040200 | 21950 | 21950 | 22000 | 21950 | 2615 |
| 540 | 20231019 | 101400 | 9983575150 | 21950 | 21950 | 22000 | 21950 | 2894 |
| 541 | 20231019 | 101300 | 9919985300 | 21950 | 21950 | 22000 | 21900 | 3835 |
| 542 | 20231019 | 101200 | 9835798150 | 21950 | 21850 | 21950 | 21850 | 5118 |
| 543 | 20231019 | 101100 | 9723847100 | 21800 | 21800 | 21850 | 21750 | 1077 |
| 544 | 20231019 | 101000 | 9700364900 | 21800 | 21750 | 21800 | 21750 | 1339 |
| 545 | 20231019 | 100900 | 9671191800 | 21750 | 21750 | 21800 | 21700 | 885 |
| 546 | 20231019 | 100800 | 9651955600 | 21750 | 21750 | 21750 | 21700 | 557 |
| 547 | 20231019 | 100700 | 9639848500 | 21750 | 21750 | 21750 | 21700 | 1208 |
| 548 | 20231019 | 100600 | 9613584050 | 21750 | 21700 | 21800 | 21650 | 1333 |
| 549 | 20231019 | 100500 | 9584622650 | 21650 | 21650 | 21700 | 21650 | 1209 |
| 550 | 20231019 | 100400 | 9558437650 | 21650 | 21700 | 21700 | 21600 | 1327 |
| 551 | 20231019 | 100300 | 9529721350 | 21700 | 21750 | 21750 | 21650 | 2361 |
| 552 | 20231019 | 100200 | 9478460900 | 21750 | 21700 | 21750 | 21650 | 1317 |
| 553 | 20231019 | 100100 | 9449882900 | 21650 | 21800 | 21850 | 21500 | 8570 |
| 554 | 20231019 | 100000 | 9264505250 | 21800 | 21950 | 21950 | 21800 | 2690 |
| 555 | 20231019 | 095900 | 9205708100 | 21950 | 21800 | 21950 | 21800 | 4699 |
| 556 | 20231019 | 095800 | 9102819400 | 21850 | 21850 | 21900 | 21800 | 1241 |
| 557 | 20231019 | 095700 | 9075703650 | 21850 | 21900 | 21950 | 21850 | 4847 |
| 558 | 20231019 | 095600 | 8969546400 | 21950 | 21950 | 22000 | 21900 | 5286 |
| 559 | 20231019 | 095500 | 8853519000 | 21950 | 21800 | 21950 | 21800 | 1407 |
| 560 | 20231019 | 095400 | 8822704900 | 21850 | 21850 | 21900 | 21850 | 5869 |
| 561 | 20231019 | 095300 | 8694347400 | 21850 | 21700 | 21850 | 21650 | 3959 |
| 562 | 20231019 | 095200 | 8608210000 | 21700 | 21700 | 21750 | 21650 | 1940 |
| 563 | 20231019 | 095100 | 8566142800 | 21700 | 21700 | 21700 | 21650 | 3316 |
| 564 | 20231019 | 095000 | 8494200300 | 21600 | 21700 | 21750 | 21550 | 6778 |
| 565 | 20231019 | 094900 | 8347559950 | 21700 | 21800 | 21850 | 21700 | 4079 |
| 566 | 20231019 | 094800 | 8258882000 | 21800 | 21800 | 21850 | 21800 | 1811 |
| 567 | 20231019 | 094700 | 8219369650 | 21800 | 21800 | 21850 | 21800 | 1802 |
| 568 | 20231019 | 094600 | 8180067450 | 21800 | 21800 | 21850 | 21750 | 2310 |
| 569 | 20231019 | 094500 | 8129714700 | 21800 | 21800 | 21850 | 21800 | 767 |
| 570 | 20231019 | 094400 | 8112959700 | 21800 | 21900 | 21900 | 21800 | 2955 |
| 571 | 20231019 | 094300 | 8048405300 | 21900 | 21800 | 21900 | 21800 | 4123 |
| 572 | 20231019 | 094200 | 7958314750 | 21800 | 21800 | 21850 | 21800 | 2828 |
| 573 | 20231019 | 094100 | 7896637350 | 21750 | 21700 | 21800 | 21700 | 782 |
| 574 | 20231019 | 094000 | 7879640000 | 21700 | 21750 | 21800 | 21700 | 2048 |
| 575 | 20231019 | 093900 | 7835085850 | 21800 | 21650 | 21850 | 21650 | 4767 |
| 576 | 20231019 | 093800 | 7731449700 | 21650 | 21650 | 21700 | 21550 | 3227 |
| 577 | 20231019 | 093700 | 7661607200 | 21700 | 21550 | 21700 | 21500 | 5161 |
| 578 | 20231019 | 093600 | 7550223000 | 21500 | 21550 | 21550 | 21500 | 2416 |
| 579 | 20231019 | 093500 | 7498232500 | 21550 | 21500 | 21550 | 21500 | 1235 |
| 580 | 20231019 | 093400 | 7471668000 | 21450 | 21500 | 21550 | 21450 | 3033 |
| 581 | 20231019 | 093300 | 7406434200 | 21550 | 21400 | 21550 | 21400 | 3273 |
| 582 | 20231019 | 093200 | 7336121350 | 21400 | 21550 | 21600 | 21400 | 8076 |
| 583 | 20231019 | 093100 | 7162587400 | 21550 | 21800 | 21800 | 21500 | 10176 |
| 584 | 20231019 | 093000 | 6942500800 | 21800 | 21950 | 21950 | 21800 | 12173 |
| 585 | 20231019 | 092900 | 6676230750 | 21950 | 21700 | 21950 | 21700 | 12403 |
| 586 | 20231019 | 092800 | 6405523150 | 21650 | 21800 | 21800 | 21650 | 5282 |
| 587 | 20231019 | 092700 | 6290803650 | 21800 | 21700 | 21800 | 21650 | 5688 |
| 588 | 20231019 | 092600 | 6167272050 | 21700 | 21500 | 21750 | 21400 | 16057 |
| 589 | 20231019 | 092500 | 5820765450 | 21500 | 21500 | 21550 | 21450 | 3290 |
| 590 | 20231019 | 092400 | 5750024550 | 21500 | 21550 | 21600 | 21450 | 5546 |
| 591 | 20231019 | 092300 | 5630566600 | 21550 | 21550 | 21600 | 21500 | 3460 |
| 592 | 20231019 | 092200 | 5555955450 | 21550 | 21450 | 21600 | 21450 | 5964 |
| 593 | 20231019 | 092100 | 5427456800 | 21450 | 21350 | 21550 | 21300 | 13120 |
| 594 | 20231019 | 092000 | 5146295100 | 21300 | 21300 | 21350 | 21150 | 9212 |
| 595 | 20231019 | 091900 | 4950497750 | 21300 | 21450 | 21500 | 21250 | 12531 |
| 596 | 20231019 | 091800 | 4682898000 | 21450 | 21500 | 21550 | 21450 | 5250 |
| 597 | 20231019 | 091700 | 4569978350 | 21450 | 21450 | 21550 | 21450 | 3594 |
| 598 | 20231019 | 091600 | 4492772900 | 21500 | 21400 | 21600 | 21400 | 5967 |
| 599 | 20231019 | 091500 | 4364447200 | 21450 | 21500 | 21550 | 21350 | 7549 |
| 600 | 20231019 | 091400 | 4202645250 | 21550 | 21600 | 21700 | 21500 | 5502 |
| 601 | 20231019 | 091300 | 4083802800 | 21600 | 21500 | 21650 | 21400 | 14036 |
| 602 | 20231019 | 091200 | 3782652900 | 21500 | 21550 | 21650 | 21400 | 11652 |
| 603 | 20231019 | 091100 | 3531646450 | 21550 | 21600 | 21650 | 21450 | 14526 |
| 604 | 20231019 | 091000 | 3218883950 | 21550 | 21550 | 21650 | 21350 | 19171 |
| 605 | 20231019 | 090900 | 2806073350 | 21600 | 21200 | 21600 | 21150 | 16350 |
| 606 | 20231019 | 090800 | 2455938750 | 21200 | 21300 | 21350 | 21150 | 8712 |
| 607 | 20231019 | 090700 | 2270924400 | 21300 | 21150 | 21450 | 21150 | 16179 |
| 608 | 20231019 | 090600 | 1926272900 | 21200 | 21300 | 21450 | 21050 | 9674 |
| 609 | 20231019 | 090500 | 1721238700 | 21300 | 21000 | 21400 | 20950 | 19264 |
| 610 | 20231019 | 090400 | 1312586800 | 21000 | 21000 | 21150 | 20900 | 9317 |
| 611 | 20231019 | 090300 | 1116405300 | 21050 | 20900 | 21050 | 20800 | 12133 |
| 612 | 20231019 | 090200 | 862268600 | 20900 | 20650 | 20950 | 20650 | 8239 |
| 613 | 20231019 | 090100 | 690906750 | 20650 | 20700 | 21000 | 20650 | 13200 |
| 614 | 20231019 | 090000 | 415706750 | 20700 | 20750 | 20750 | 20550 | 19339 |