34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 192100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 22105 |
| 3 | 20231024 | 192000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20231024 | 191900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20231024 | 191800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20231024 | 191700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20231024 | 191600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20231024 | 191500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20231024 | 191400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20231024 | 191300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20231024 | 191200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20231024 | 191100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20231024 | 191000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20231024 | 190900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20231024 | 190800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20231024 | 190700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20231024 | 190600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20231024 | 190500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20231024 | 190400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20231024 | 190300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20231024 | 190200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20231024 | 190100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20231024 | 190000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20231024 | 185900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20231024 | 185800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20231024 | 185700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20231024 | 185600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20231024 | 185500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20231024 | 185400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20231024 | 185300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20231024 | 185200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20231024 | 185100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 22105 |
| 33 | 20231024 | 185000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20231024 | 184900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20231024 | 184800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20231024 | 184700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20231024 | 184600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20231024 | 184500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20231024 | 184400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20231024 | 184300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20231024 | 184200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20231024 | 184100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20231024 | 184000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20231024 | 183900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20231024 | 183800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20231024 | 183700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20231024 | 183600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20231024 | 183500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20231024 | 183400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20231024 | 183300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20231024 | 183200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20231024 | 183100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20231024 | 183000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20231024 | 182900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20231024 | 182800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20231024 | 182700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20231024 | 182600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20231024 | 182500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20231024 | 182400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20231024 | 182300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20231024 | 182200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20231024 | 182100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 22105 |
| 63 | 20231024 | 182000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20231024 | 181900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20231024 | 181800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20231024 | 181700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20231024 | 181600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20231024 | 181500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20231024 | 181400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20231024 | 181300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20231024 | 181200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20231024 | 181100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20231024 | 181000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20231024 | 180900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20231024 | 180800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20231024 | 180700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20231024 | 180600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20231024 | 180500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20231024 | 180400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20231024 | 180300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20231024 | 180200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20231024 | 180100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20231024 | 180000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20231024 | 175900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20231024 | 175800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20231024 | 175700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20231024 | 175600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20231024 | 175500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20231024 | 175400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20231024 | 175300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20231024 | 175200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20231024 | 175100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 22105 |
| 93 | 20231024 | 175000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20231024 | 174900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20231024 | 174800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20231024 | 174700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20231024 | 174600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20231024 | 174500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20231024 | 174400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20231024 | 174300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20231024 | 174200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20231024 | 174100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20231024 | 174000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20231024 | 173900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20231024 | 173800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20231024 | 173700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20231024 | 173600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20231024 | 173500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20231024 | 173400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20231024 | 173300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20231024 | 173200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20231024 | 173100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20231024 | 173000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20231024 | 172900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20231024 | 172800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20231024 | 172700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20231024 | 172600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20231024 | 172500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20231024 | 172400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20231024 | 172300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20231024 | 172200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20231024 | 172100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 22105 |
| 123 | 20231024 | 172000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20231024 | 171900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20231024 | 171800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20231024 | 171700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20231024 | 171600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20231024 | 171500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20231024 | 171400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20231024 | 171300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20231024 | 171200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20231024 | 171100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20231024 | 171000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20231024 | 170900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20231024 | 170800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20231024 | 170700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20231024 | 170600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20231024 | 170500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20231024 | 170400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20231024 | 170300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20231024 | 170200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20231024 | 170100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20231024 | 170000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20231024 | 165900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20231024 | 165800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20231024 | 165700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20231024 | 165600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20231024 | 165500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20231024 | 165400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20231024 | 165300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20231024 | 165200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20231024 | 165100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 22105 |
| 153 | 20231024 | 165000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20231024 | 164900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20231024 | 164800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20231024 | 164700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20231024 | 164600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20231024 | 164500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20231024 | 164400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20231024 | 164300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20231024 | 164200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20231024 | 164100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20231024 | 164000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20231024 | 163900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20231024 | 163800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20231024 | 163700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20231024 | 163600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20231024 | 163500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20231024 | 163400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20231024 | 163300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20231024 | 163200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20231024 | 163100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20231024 | 163000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20231024 | 162900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20231024 | 162800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20231024 | 162700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20231024 | 162600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20231024 | 162500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20231024 | 162400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20231024 | 162300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20231024 | 162200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20231024 | 162100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 22105 |
| 183 | 20231024 | 162000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20231024 | 161900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20231024 | 161800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20231024 | 161700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20231024 | 161600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20231024 | 161500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20231024 | 161400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20231024 | 161300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20231024 | 161200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20231024 | 161100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20231024 | 161000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20231024 | 160900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20231024 | 160800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20231024 | 160700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20231024 | 160600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20231024 | 160500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20231024 | 160400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20231024 | 160300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20231024 | 160200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20231024 | 160100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20231024 | 160000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20231024 | 155900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20231024 | 155800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20231024 | 155700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20231024 | 155600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20231024 | 155500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20231024 | 155400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20231024 | 155300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20231024 | 155200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20231024 | 155100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 22105 |
| 213 | 20231024 | 155000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20231024 | 154900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20231024 | 154800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20231024 | 154700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 217 | 20231024 | 154600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 218 | 20231024 | 154500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 219 | 20231024 | 154400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 220 | 20231024 | 154300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 221 | 20231024 | 154200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 222 | 20231024 | 154100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 223 | 20231024 | 154000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 224 | 20231024 | 153900 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 225 | 20231024 | 153800 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 226 | 20231024 | 153700 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 227 | 20231024 | 153600 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 228 | 20231024 | 153500 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 229 | 20231024 | 153400 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 230 | 20231024 | 153300 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 231 | 20231024 | 153200 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 232 | 20231024 | 153100 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 233 | 20231024 | 153000 | 72435300700 | 25350 | 25350 | 25350 | 25350 | 22105 |
| 234 | 20231024 | 152900 | 71874938950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 235 | 20231024 | 152800 | 71874938950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 236 | 20231024 | 152700 | 71874938950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 237 | 20231024 | 152600 | 71874938950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 238 | 20231024 | 152500 | 71874938950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 239 | 20231024 | 152400 | 71874938950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 240 | 20231024 | 152300 | 71874938950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 241 | 20231024 | 152200 | 71874938950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 242 | 20231024 | 152100 | 71874938950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 243 | 20231024 | 152000 | 71874938950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 244 | 20231024 | 151900 | 71874938950 | 25350 | 25350 | 25400 | 25300 | 5878 |
| 245 | 20231024 | 151800 | 71725939350 | 25350 | 25350 | 25400 | 25350 | 2473 |
| 246 | 20231024 | 151700 | 71663248300 | 25350 | 25350 | 25400 | 25350 | 3224 |
| 247 | 20231024 | 151600 | 71581504900 | 25350 | 25350 | 25400 | 25300 | 6329 |
| 248 | 20231024 | 151500 | 71421219650 | 25350 | 25400 | 25400 | 25300 | 1485 |
| 249 | 20231024 | 151400 | 71383590800 | 25400 | 25400 | 25400 | 25350 | 1949 |
| 250 | 20231024 | 151300 | 71334181900 | 25350 | 25350 | 25400 | 25350 | 2828 |
| 251 | 20231024 | 151200 | 71262436650 | 25350 | 25350 | 25400 | 25300 | 5277 |
| 252 | 20231024 | 151100 | 71128833150 | 25300 | 25350 | 25350 | 25300 | 1786 |
| 253 | 20231024 | 151000 | 71083583650 | 25350 | 25450 | 25450 | 25350 | 2577 |
| 254 | 20231024 | 150900 | 71018228100 | 25400 | 25400 | 25400 | 25350 | 2390 |
| 255 | 20231024 | 150800 | 70957622950 | 25350 | 25400 | 25400 | 25350 | 4020 |
| 256 | 20231024 | 150700 | 70855637150 | 25400 | 25400 | 25400 | 25350 | 2581 |
| 257 | 20231024 | 150600 | 70790097750 | 25400 | 25450 | 25450 | 25350 | 4070 |
| 258 | 20231024 | 150500 | 70686661100 | 25450 | 25550 | 25550 | 25450 | 1372 |
| 259 | 20231024 | 150400 | 70651731350 | 25550 | 25550 | 25550 | 25450 | 2308 |
| 260 | 20231024 | 150300 | 70592943100 | 25500 | 25550 | 25600 | 25500 | 1669 |
| 261 | 20231024 | 150200 | 70550279650 | 25550 | 25500 | 25600 | 25450 | 5034 |
| 262 | 20231024 | 150100 | 70421761450 | 25450 | 25450 | 25500 | 25450 | 459 |
| 263 | 20231024 | 150000 | 70410070700 | 25400 | 25350 | 25500 | 25350 | 5039 |
| 264 | 20231024 | 145900 | 70282106750 | 25350 | 25350 | 25400 | 25350 | 2264 |
| 265 | 20231024 | 145800 | 70224714200 | 25350 | 25400 | 25400 | 25350 | 1813 |
| 266 | 20231024 | 145700 | 70178692400 | 25400 | 25400 | 25400 | 25300 | 10625 |
| 267 | 20231024 | 145600 | 69909219350 | 25400 | 25450 | 25450 | 25400 | 2245 |
| 268 | 20231024 | 145500 | 69852117450 | 25450 | 25450 | 25450 | 25400 | 2566 |
| 269 | 20231024 | 145400 | 69786838700 | 25450 | 25500 | 25500 | 25450 | 1316 |
| 270 | 20231024 | 145300 | 69753318350 | 25500 | 25500 | 25500 | 25450 | 712 |
| 271 | 20231024 | 145200 | 69735170300 | 25500 | 25500 | 25500 | 25500 | 600 |
| 272 | 20231024 | 145100 | 69719870300 | 25500 | 25500 | 25550 | 25450 | 1094 |
| 273 | 20231024 | 145000 | 69692005700 | 25450 | 25450 | 25600 | 25450 | 3369 |
| 274 | 20231024 | 144900 | 69606100750 | 25500 | 25550 | 25550 | 25450 | 1197 |
| 275 | 20231024 | 144800 | 69575591000 | 25450 | 25450 | 25550 | 25450 | 1082 |
| 276 | 20231024 | 144700 | 69548017500 | 25500 | 25500 | 25550 | 25450 | 2542 |
| 277 | 20231024 | 144600 | 69483231250 | 25500 | 25500 | 25550 | 25500 | 1051 |
| 278 | 20231024 | 144500 | 69456428550 | 25500 | 25500 | 25600 | 25500 | 1477 |
| 279 | 20231024 | 144400 | 69418736000 | 25500 | 25550 | 25550 | 25500 | 1767 |
| 280 | 20231024 | 144300 | 69373662950 | 25550 | 25550 | 25550 | 25500 | 2124 |
| 281 | 20231024 | 144200 | 69319456350 | 25550 | 25550 | 25600 | 25550 | 942 |
| 282 | 20231024 | 144100 | 69295387900 | 25550 | 25600 | 25650 | 25500 | 2758 |
| 283 | 20231024 | 144000 | 69224842450 | 25600 | 25650 | 25650 | 25550 | 1927 |
| 284 | 20231024 | 143900 | 69175512500 | 25600 | 25600 | 25650 | 25600 | 797 |
| 285 | 20231024 | 143800 | 69155084250 | 25600 | 25600 | 25650 | 25600 | 1744 |
| 286 | 20231024 | 143700 | 69110412650 | 25600 | 25600 | 25600 | 25550 | 1489 |
| 287 | 20231024 | 143600 | 69072295000 | 25600 | 25550 | 25600 | 25550 | 1631 |
| 288 | 20231024 | 143500 | 69030579950 | 25550 | 25600 | 25650 | 25550 | 1011 |
| 289 | 20231024 | 143400 | 69004696300 | 25650 | 25650 | 25650 | 25550 | 2599 |
| 290 | 20231024 | 143300 | 68938182500 | 25650 | 25650 | 25650 | 25600 | 1423 |
| 291 | 20231024 | 143200 | 68901746100 | 25650 | 25600 | 25700 | 25550 | 917 |
| 292 | 20231024 | 143100 | 68878238450 | 25550 | 25650 | 25700 | 25550 | 3374 |
| 293 | 20231024 | 143000 | 68791777800 | 25700 | 25650 | 25700 | 25600 | 5028 |
| 294 | 20231024 | 142900 | 68662816200 | 25650 | 25500 | 25650 | 25500 | 4328 |
| 295 | 20231024 | 142800 | 68552075700 | 25550 | 25450 | 25550 | 25450 | 1479 |
| 296 | 20231024 | 142700 | 68514368350 | 25400 | 25450 | 25550 | 25400 | 3268 |
| 297 | 20231024 | 142600 | 68431152500 | 25450 | 25450 | 25500 | 25400 | 1448 |
| 298 | 20231024 | 142500 | 68394310500 | 25500 | 25500 | 25500 | 25450 | 5614 |
| 299 | 20231024 | 142400 | 68251365350 | 25500 | 25550 | 25600 | 25400 | 9304 |
| 300 | 20231024 | 142300 | 68014209200 | 25550 | 25600 | 25650 | 25550 | 1957 |
| 301 | 20231024 | 142200 | 67964134100 | 25600 | 25650 | 25650 | 25550 | 2108 |
| 302 | 20231024 | 142100 | 67910198300 | 25650 | 25600 | 25650 | 25600 | 940 |
| 303 | 20231024 | 142000 | 67886126850 | 25600 | 25600 | 25650 | 25600 | 1191 |
| 304 | 20231024 | 141900 | 67855636900 | 25600 | 25600 | 25650 | 25600 | 1187 |
| 305 | 20231024 | 141800 | 67825249200 | 25600 | 25600 | 25650 | 25600 | 773 |
| 306 | 20231024 | 141700 | 67805454850 | 25600 | 25650 | 25700 | 25600 | 1622 |
| 307 | 20231024 | 141600 | 67763858800 | 25650 | 25600 | 25650 | 25600 | 1549 |
| 308 | 20231024 | 141500 | 67724169650 | 25600 | 25650 | 25700 | 25550 | 3999 |
| 309 | 20231024 | 141400 | 67621787300 | 25600 | 25650 | 25700 | 25600 | 1270 |
| 310 | 20231024 | 141300 | 67589216950 | 25700 | 25700 | 25750 | 25650 | 1757 |
| 311 | 20231024 | 141200 | 67544079500 | 25700 | 25650 | 25750 | 25650 | 2193 |
| 312 | 20231024 | 141100 | 67487751400 | 25650 | 25650 | 25700 | 25600 | 1957 |
| 313 | 20231024 | 141000 | 67437565950 | 25650 | 25800 | 25850 | 25650 | 5969 |
| 314 | 20231024 | 140900 | 67283896250 | 25850 | 25850 | 25850 | 25800 | 1782 |
| 315 | 20231024 | 140800 | 67237882450 | 25850 | 25850 | 25900 | 25850 | 3112 |
| 316 | 20231024 | 140700 | 67157435500 | 25850 | 25800 | 25850 | 25800 | 1199 |
| 317 | 20231024 | 140600 | 67126465300 | 25800 | 25800 | 25850 | 25750 | 1780 |
| 318 | 20231024 | 140500 | 67080540700 | 25850 | 25850 | 25900 | 25800 | 1432 |
| 319 | 20231024 | 140400 | 67043537900 | 25800 | 25800 | 25900 | 25750 | 4135 |
| 320 | 20231024 | 140300 | 66936773800 | 25800 | 25750 | 25800 | 25750 | 1830 |
| 321 | 20231024 | 140200 | 66889568950 | 25750 | 25750 | 25800 | 25750 | 1464 |
| 322 | 20231024 | 140100 | 66851850100 | 25750 | 25750 | 25800 | 25700 | 2332 |
| 323 | 20231024 | 140000 | 66791800800 | 25750 | 25800 | 25800 | 25700 | 576 |
| 324 | 20231024 | 135900 | 66776979650 | 25700 | 25650 | 25850 | 25650 | 3591 |
| 325 | 20231024 | 135800 | 66684396450 | 25650 | 25600 | 25650 | 25550 | 3122 |
| 326 | 20231024 | 135700 | 66604503800 | 25600 | 25650 | 25700 | 25600 | 2581 |
| 327 | 20231024 | 135600 | 66538364000 | 25650 | 25650 | 25750 | 25650 | 1589 |
| 328 | 20231024 | 135500 | 66497577750 | 25650 | 25650 | 25650 | 25600 | 2101 |
| 329 | 20231024 | 135400 | 66443724200 | 25650 | 25750 | 25750 | 25600 | 4900 |
| 330 | 20231024 | 135300 | 66318048950 | 25700 | 25700 | 25750 | 25650 | 1563 |
| 331 | 20231024 | 135200 | 66277902300 | 25650 | 25700 | 25700 | 25650 | 1192 |
| 332 | 20231024 | 135100 | 66247306850 | 25700 | 25600 | 25700 | 25550 | 3877 |
| 333 | 20231024 | 135000 | 66148033250 | 25600 | 25600 | 25600 | 25550 | 6803 |
| 334 | 20231024 | 134900 | 65973998900 | 25550 | 25600 | 25650 | 25500 | 7146 |
| 335 | 20231024 | 134800 | 65791419300 | 25600 | 25750 | 25800 | 25600 | 8090 |
| 336 | 20231024 | 134700 | 65583772600 | 25700 | 25700 | 25850 | 25700 | 4708 |
| 337 | 20231024 | 134600 | 65462669850 | 25700 | 25850 | 25850 | 25700 | 7656 |
| 338 | 20231024 | 134500 | 65265513750 | 25800 | 25850 | 25950 | 25800 | 2075 |
| 339 | 20231024 | 134400 | 65211859300 | 25850 | 25950 | 25950 | 25850 | 2645 |
| 340 | 20231024 | 134300 | 65143399850 | 25900 | 25900 | 25950 | 25900 | 681 |
| 341 | 20231024 | 134200 | 65125745050 | 25900 | 25900 | 26000 | 25900 | 2305 |
| 342 | 20231024 | 134100 | 65065937150 | 25900 | 25800 | 25950 | 25800 | 1847 |
| 343 | 20231024 | 134000 | 65018122400 | 25800 | 25850 | 25950 | 25800 | 3071 |
| 344 | 20231024 | 133900 | 64938801800 | 25850 | 25900 | 25900 | 25850 | 4186 |
| 345 | 20231024 | 133800 | 64830487500 | 25900 | 25850 | 26000 | 25800 | 3793 |
| 346 | 20231024 | 133700 | 64732246600 | 25800 | 26000 | 26000 | 25800 | 7903 |
| 347 | 20231024 | 133600 | 64527810200 | 26000 | 26000 | 26100 | 25950 | 3229 |
| 348 | 20231024 | 133500 | 64443869700 | 26050 | 26100 | 26150 | 25850 | 12327 |
| 349 | 20231024 | 133400 | 64123327550 | 26150 | 26250 | 26250 | 26150 | 5880 |
| 350 | 20231024 | 133300 | 63969324400 | 26250 | 26350 | 26350 | 26250 | 3556 |
| 351 | 20231024 | 133200 | 63875818200 | 26350 | 26350 | 26400 | 26300 | 3039 |
| 352 | 20231024 | 133100 | 63795776800 | 26350 | 26300 | 26350 | 26250 | 3395 |
| 353 | 20231024 | 133000 | 63706442400 | 26300 | 26500 | 26500 | 26300 | 9436 |
| 354 | 20231024 | 132900 | 63457568650 | 26500 | 26450 | 26500 | 26400 | 1982 |
| 355 | 20231024 | 132800 | 63405170000 | 26450 | 26450 | 26500 | 26400 | 1770 |
| 356 | 20231024 | 132700 | 63358411100 | 26450 | 26500 | 26500 | 26400 | 6595 |
| 357 | 20231024 | 132600 | 63183824050 | 26500 | 26450 | 26550 | 26400 | 4349 |
| 358 | 20231024 | 132500 | 63068642100 | 26500 | 26550 | 26550 | 26450 | 5237 |
| 359 | 20231024 | 132400 | 62929864200 | 26500 | 26500 | 26600 | 26450 | 2687 |
| 360 | 20231024 | 132300 | 62858565000 | 26500 | 26450 | 26550 | 26350 | 5726 |
| 361 | 20231024 | 132200 | 62707207050 | 26500 | 26400 | 26600 | 26400 | 5880 |
| 362 | 20231024 | 132100 | 62551164800 | 26400 | 26550 | 26600 | 26350 | 6517 |
| 363 | 20231024 | 132000 | 62378324200 | 26550 | 26550 | 26650 | 26500 | 13504 |
| 364 | 20231024 | 131900 | 62019406850 | 26500 | 26400 | 26550 | 26350 | 10445 |
| 365 | 20231024 | 131800 | 61742938800 | 26400 | 26200 | 26450 | 26200 | 6999 |
| 366 | 20231024 | 131700 | 61558346550 | 26250 | 26200 | 26250 | 26100 | 6271 |
| 367 | 20231024 | 131600 | 61394082000 | 26150 | 26200 | 26350 | 26150 | 10219 |
| 368 | 20231024 | 131500 | 61125973350 | 26200 | 26400 | 26450 | 26200 | 8878 |
| 369 | 20231024 | 131400 | 60892646700 | 26450 | 26450 | 26500 | 26350 | 4500 |
| 370 | 20231024 | 131300 | 60773731250 | 26400 | 26400 | 26500 | 26400 | 6885 |
| 371 | 20231024 | 131200 | 60591746850 | 26450 | 26400 | 26500 | 26400 | 9464 |
| 372 | 20231024 | 131100 | 60341353850 | 26450 | 26500 | 26500 | 26300 | 10147 |
| 373 | 20231024 | 131000 | 60073221100 | 26500 | 26350 | 26500 | 26300 | 6418 |
| 374 | 20231024 | 130900 | 59903925550 | 26400 | 26400 | 26400 | 26300 | 5862 |
| 375 | 20231024 | 130800 | 59749516400 | 26350 | 26450 | 26450 | 26300 | 4388 |
| 376 | 20231024 | 130700 | 59633775650 | 26450 | 26400 | 26450 | 26300 | 9236 |
| 377 | 20231024 | 130600 | 59390032200 | 26350 | 26450 | 26500 | 26350 | 6608 |
| 378 | 20231024 | 130500 | 59215412400 | 26450 | 26550 | 26600 | 26450 | 14163 |
| 379 | 20231024 | 130400 | 58840022550 | 26600 | 26500 | 26650 | 26400 | 22689 |
| 380 | 20231024 | 130300 | 58237762100 | 26500 | 26050 | 26600 | 26000 | 19948 |
| 381 | 20231024 | 130200 | 57710631500 | 26050 | 26050 | 26150 | 26000 | 2546 |
| 382 | 20231024 | 130100 | 57644362650 | 26000 | 26150 | 26250 | 26000 | 11125 |
| 383 | 20231024 | 130000 | 57354194200 | 26150 | 26250 | 26450 | 26150 | 9689 |
| 384 | 20231024 | 125900 | 57099198000 | 26250 | 26150 | 26300 | 26150 | 3291 |
| 385 | 20231024 | 125800 | 57012888800 | 26200 | 26250 | 26300 | 26200 | 4176 |
| 386 | 20231024 | 125700 | 56903347050 | 26250 | 26250 | 26300 | 26100 | 4681 |
| 387 | 20231024 | 125600 | 56780623450 | 26200 | 26350 | 26400 | 26150 | 10636 |
| 388 | 20231024 | 125500 | 56500937600 | 26350 | 26150 | 26400 | 26100 | 24128 |
| 389 | 20231024 | 125400 | 55866773600 | 26150 | 25900 | 26200 | 25700 | 19563 |
| 390 | 20231024 | 125300 | 55358293000 | 25900 | 25900 | 26000 | 25850 | 8596 |
| 391 | 20231024 | 125200 | 55135939150 | 25950 | 25950 | 26000 | 25850 | 2492 |
| 392 | 20231024 | 125100 | 55071368800 | 26000 | 25900 | 26050 | 25850 | 11051 |
| 393 | 20231024 | 125000 | 54784397800 | 25950 | 25800 | 25950 | 25800 | 2505 |
| 394 | 20231024 | 124900 | 54719593400 | 25800 | 25800 | 25850 | 25800 | 1368 |
| 395 | 20231024 | 124800 | 54684297500 | 25800 | 25800 | 25850 | 25750 | 812 |
| 396 | 20231024 | 124700 | 54663342450 | 25800 | 25850 | 25850 | 25800 | 941 |
| 397 | 20231024 | 124600 | 54639042200 | 25850 | 25800 | 25850 | 25800 | 762 |
| 398 | 20231024 | 124500 | 54619382300 | 25800 | 25900 | 25900 | 25800 | 2500 |
| 399 | 20231024 | 124400 | 54554758000 | 25900 | 25900 | 25950 | 25850 | 2801 |
| 400 | 20231024 | 124300 | 54482226650 | 25900 | 25900 | 25950 | 25700 | 2190 |
| 401 | 20231024 | 124200 | 54425656850 | 25900 | 25850 | 25950 | 25800 | 4840 |
| 402 | 20231024 | 124100 | 54300466300 | 25800 | 25750 | 25850 | 25600 | 6105 |
| 403 | 20231024 | 124000 | 54143824550 | 25600 | 25800 | 25800 | 25600 | 357 |
| 404 | 20231024 | 123900 | 54134660800 | 25750 | 25700 | 25750 | 25650 | 504 |
| 405 | 20231024 | 123800 | 54121702800 | 25700 | 25650 | 25700 | 25600 | 752 |
| 406 | 20231024 | 123700 | 54102417850 | 25650 | 25600 | 25650 | 25600 | 61 |
| 407 | 20231024 | 123600 | 54100856200 | 25600 | 25650 | 25750 | 25600 | 253 |
| 408 | 20231024 | 123500 | 54094371800 | 25800 | 25700 | 25850 | 25600 | 619 |
| 409 | 20231024 | 123400 | 54078417550 | 25600 | 25550 | 25600 | 25500 | 1178 |
| 410 | 20231024 | 123300 | 54048322700 | 25550 | 25750 | 25750 | 25550 | 5231 |
| 411 | 20231024 | 123200 | 53914161350 | 25700 | 25700 | 25800 | 25700 | 317 |
| 412 | 20231024 | 123100 | 53906007050 | 25750 | 25850 | 25850 | 25750 | 1669 |
| 413 | 20231024 | 123000 | 53862979650 | 25850 | 25800 | 25850 | 25750 | 1501 |
| 414 | 20231024 | 122900 | 53824249700 | 25750 | 25750 | 25750 | 25700 | 881 |
| 415 | 20231024 | 122800 | 53801564250 | 25800 | 25800 | 25850 | 25750 | 1220 |
| 416 | 20231024 | 122700 | 53770081500 | 25850 | 25700 | 25850 | 25700 | 205 |
| 417 | 20231024 | 122600 | 53764798350 | 25750 | 25800 | 25800 | 25700 | 1071 |
| 418 | 20231024 | 122500 | 53737212400 | 25800 | 25900 | 25900 | 25800 | 796 |
| 419 | 20231024 | 122400 | 53716653650 | 25850 | 25750 | 25850 | 25700 | 414 |
| 420 | 20231024 | 122300 | 53705983050 | 25750 | 25750 | 25900 | 25750 | 1078 |
| 421 | 20231024 | 122200 | 53678207550 | 25800 | 25900 | 25900 | 25750 | 2242 |
| 422 | 20231024 | 122100 | 53620335600 | 25850 | 25700 | 25900 | 25700 | 1748 |
| 423 | 20231024 | 122000 | 53575249600 | 25700 | 25750 | 25750 | 25700 | 2167 |
| 424 | 20231024 | 121900 | 53519525100 | 25700 | 25750 | 25750 | 25700 | 416 |
| 425 | 20231024 | 121800 | 53508819100 | 25750 | 25700 | 25750 | 25700 | 950 |
| 426 | 20231024 | 121700 | 53484357400 | 25750 | 25700 | 25800 | 25650 | 832 |
| 427 | 20231024 | 121600 | 53462968700 | 25600 | 25650 | 25650 | 25600 | 1776 |
| 428 | 20231024 | 121500 | 53417430400 | 25650 | 25750 | 25750 | 25650 | 1840 |
| 429 | 20231024 | 121400 | 53370145900 | 25750 | 25700 | 25750 | 25650 | 1231 |
| 430 | 20231024 | 121300 | 53338523850 | 25700 | 25750 | 25750 | 25600 | 4203 |
| 431 | 20231024 | 121200 | 53230662100 | 25750 | 25800 | 25800 | 25700 | 2548 |
| 432 | 20231024 | 121100 | 53165022900 | 25850 | 25850 | 25850 | 25800 | 985 |
| 433 | 20231024 | 121000 | 53139577500 | 25800 | 25800 | 25850 | 25700 | 2907 |
| 434 | 20231024 | 120900 | 53064683050 | 25800 | 26000 | 26000 | 25750 | 4152 |
| 435 | 20231024 | 120800 | 52957210800 | 25950 | 25950 | 26050 | 25950 | 1560 |
| 436 | 20231024 | 120700 | 52916683300 | 26000 | 26000 | 26050 | 25950 | 2182 |
| 437 | 20231024 | 120600 | 52859947550 | 26050 | 26000 | 26050 | 25950 | 2399 |
| 438 | 20231024 | 120500 | 52797500850 | 25950 | 26000 | 26050 | 25950 | 2833 |
| 439 | 20231024 | 120400 | 52723838650 | 26000 | 25950 | 26050 | 25950 | 2204 |
| 440 | 20231024 | 120300 | 52666544600 | 25850 | 25800 | 25950 | 25750 | 3687 |
| 441 | 20231024 | 120200 | 52571341650 | 25800 | 25850 | 25900 | 25800 | 595 |
| 442 | 20231024 | 120100 | 52555960950 | 25850 | 25850 | 25900 | 25850 | 2309 |
| 443 | 20231024 | 120000 | 52496207150 | 25850 | 26000 | 26000 | 25850 | 1503 |
| 444 | 20231024 | 115900 | 52457255650 | 26000 | 25950 | 26000 | 25900 | 2092 |
| 445 | 20231024 | 115800 | 52402968550 | 25950 | 25950 | 26000 | 25900 | 1838 |
| 446 | 20231024 | 115700 | 52355261800 | 25950 | 26000 | 26000 | 25900 | 2970 |
| 447 | 20231024 | 115600 | 52278170250 | 26000 | 26050 | 26100 | 26000 | 3048 |
| 448 | 20231024 | 115500 | 52198813400 | 26050 | 26100 | 26100 | 26000 | 3565 |
| 449 | 20231024 | 115400 | 52105941800 | 26100 | 26150 | 26200 | 26000 | 8029 |
| 450 | 20231024 | 115300 | 51896357000 | 26150 | 26050 | 26150 | 25750 | 6430 |
| 451 | 20231024 | 115200 | 51729006850 | 26050 | 26100 | 26200 | 25750 | 10996 |
| 452 | 20231024 | 115100 | 51442545000 | 26100 | 25750 | 26100 | 25750 | 3907 |
| 453 | 20231024 | 115000 | 51341097350 | 25750 | 25700 | 25750 | 25700 | 604 |
| 454 | 20231024 | 114900 | 51325573600 | 25700 | 25750 | 25800 | 25700 | 170 |
| 455 | 20231024 | 114800 | 51321197150 | 25750 | 25850 | 26000 | 25650 | 6125 |
| 456 | 20231024 | 114700 | 51163012950 | 25850 | 25900 | 25900 | 25800 | 3408 |
| 457 | 20231024 | 114600 | 51074947350 | 25900 | 25800 | 25900 | 25750 | 1817 |
| 458 | 20231024 | 114500 | 51027966550 | 25850 | 25850 | 25900 | 25750 | 3153 |
| 459 | 20231024 | 114400 | 50946595500 | 25850 | 25750 | 25900 | 25750 | 2951 |
| 460 | 20231024 | 114300 | 50870340150 | 25750 | 25800 | 25800 | 25750 | 698 |
| 461 | 20231024 | 114200 | 50852335100 | 25800 | 25750 | 25800 | 25700 | 1646 |
| 462 | 20231024 | 114100 | 50809934200 | 25750 | 25550 | 25800 | 25500 | 2943 |
| 463 | 20231024 | 114000 | 50734229650 | 25550 | 25550 | 25600 | 25500 | 949 |
| 464 | 20231024 | 113900 | 50709956750 | 25550 | 25450 | 25550 | 25450 | 902 |
| 465 | 20231024 | 113800 | 50686966200 | 25450 | 25450 | 25450 | 25400 | 1098 |
| 466 | 20231024 | 113700 | 50659048850 | 25500 | 25400 | 25500 | 25400 | 623 |
| 467 | 20231024 | 113600 | 50643185650 | 25350 | 25500 | 25600 | 25350 | 3931 |
| 468 | 20231024 | 113500 | 50543324950 | 25500 | 25550 | 25600 | 25400 | 5810 |
| 469 | 20231024 | 113400 | 50395352250 | 25550 | 25600 | 25650 | 25550 | 1881 |
| 470 | 20231024 | 113300 | 50347217900 | 25600 | 25650 | 25650 | 25600 | 942 |
| 471 | 20231024 | 113200 | 50323084650 | 25650 | 25700 | 25750 | 25650 | 170 |
| 472 | 20231024 | 113100 | 50318722400 | 25700 | 25650 | 25700 | 25650 | 842 |
| 473 | 20231024 | 113000 | 50297111000 | 25650 | 25750 | 25750 | 25650 | 465 |
| 474 | 20231024 | 112900 | 50285162850 | 25800 | 25750 | 25800 | 25700 | 472 |
| 475 | 20231024 | 112800 | 50272994150 | 25700 | 25800 | 25800 | 25650 | 115 |
| 476 | 20231024 | 112700 | 50270039400 | 25750 | 25650 | 25850 | 25600 | 1147 |
| 477 | 20231024 | 112600 | 50240494100 | 25650 | 25600 | 25650 | 25550 | 2529 |
| 478 | 20231024 | 112500 | 50175771700 | 25650 | 25800 | 25800 | 25450 | 6421 |
| 479 | 20231024 | 112400 | 50011563800 | 25800 | 25850 | 25900 | 25750 | 1331 |
| 480 | 20231024 | 112300 | 49977225950 | 25850 | 25700 | 25950 | 25700 | 1594 |
| 481 | 20231024 | 112200 | 49935996950 | 25700 | 25850 | 25850 | 25650 | 2386 |
| 482 | 20231024 | 112100 | 49874622750 | 25850 | 25850 | 25900 | 25800 | 950 |
| 483 | 20231024 | 112000 | 49850057150 | 25900 | 26000 | 26000 | 25900 | 2158 |
| 484 | 20231024 | 111900 | 49794059200 | 26000 | 26050 | 26050 | 25900 | 4081 |
| 485 | 20231024 | 111800 | 49688027650 | 26050 | 25850 | 26100 | 25850 | 7361 |
| 486 | 20231024 | 111700 | 49496413750 | 26000 | 25750 | 26250 | 25700 | 14275 |
| 487 | 20231024 | 111600 | 49125201750 | 25700 | 25650 | 25700 | 25550 | 2651 |
| 488 | 20231024 | 111500 | 49057345900 | 25650 | 25800 | 25800 | 25650 | 809 |
| 489 | 20231024 | 111400 | 49036521500 | 25750 | 25750 | 25850 | 25750 | 1196 |
| 490 | 20231024 | 111300 | 49005654850 | 25750 | 25750 | 25800 | 25700 | 458 |
| 491 | 20231024 | 111200 | 48993848700 | 25700 | 25700 | 25800 | 25700 | 1785 |
| 492 | 20231024 | 111100 | 48947867150 | 25700 | 25600 | 25850 | 25550 | 5650 |
| 493 | 20231024 | 111000 | 48802606050 | 25550 | 25700 | 25700 | 25500 | 5005 |
| 494 | 20231024 | 110900 | 48674569050 | 25700 | 25650 | 25750 | 25550 | 968 |
| 495 | 20231024 | 110800 | 48649726350 | 25600 | 25700 | 25750 | 25500 | 9390 |
| 496 | 20231024 | 110700 | 48409610600 | 25800 | 25900 | 25950 | 25650 | 6534 |
| 497 | 20231024 | 110600 | 48240711050 | 25900 | 25850 | 25950 | 25800 | 1464 |
| 498 | 20231024 | 110500 | 48202817700 | 25900 | 25850 | 25900 | 25800 | 1304 |
| 499 | 20231024 | 110400 | 48169080800 | 25900 | 25800 | 25950 | 25750 | 3009 |
| 500 | 20231024 | 110300 | 48091245900 | 25850 | 25700 | 25850 | 25650 | 3531 |
| 501 | 20231024 | 110200 | 48000210950 | 25700 | 25850 | 25850 | 25700 | 5690 |
| 502 | 20231024 | 110100 | 47853563600 | 25800 | 25900 | 25900 | 25750 | 3324 |
| 503 | 20231024 | 110000 | 47767787550 | 25900 | 25900 | 25900 | 25800 | 1935 |
| 504 | 20231024 | 105900 | 47717749700 | 25900 | 25750 | 25900 | 25750 | 1976 |
| 505 | 20231024 | 105800 | 47666769850 | 25750 | 25750 | 25800 | 25750 | 739 |
| 506 | 20231024 | 105700 | 47647720000 | 25750 | 25900 | 25900 | 25750 | 3044 |
| 507 | 20231024 | 105600 | 47569062150 | 25800 | 25750 | 25850 | 25700 | 2899 |
| 508 | 20231024 | 105500 | 47494358850 | 25750 | 25850 | 25900 | 25700 | 4914 |
| 509 | 20231024 | 105400 | 47367510000 | 25850 | 25800 | 26050 | 25750 | 12449 |
| 510 | 20231024 | 105300 | 47044813200 | 25800 | 25600 | 26000 | 25600 | 14189 |
| 511 | 20231024 | 105200 | 46678822300 | 25600 | 25700 | 25700 | 25600 | 6389 |
| 512 | 20231024 | 105100 | 46514926350 | 25700 | 25600 | 25750 | 25600 | 15501 |
| 513 | 20231024 | 105000 | 46116466800 | 25600 | 25400 | 25700 | 25350 | 12476 |
| 514 | 20231024 | 104900 | 45797654550 | 25350 | 25400 | 25400 | 25300 | 430 |
| 515 | 20231024 | 104800 | 45786761850 | 25450 | 25150 | 25450 | 25150 | 1959 |
| 516 | 20231024 | 104700 | 45737189000 | 25150 | 25300 | 25350 | 25150 | 2576 |
| 517 | 20231024 | 104600 | 45672158050 | 25300 | 25300 | 25350 | 25250 | 2107 |
| 518 | 20231024 | 104500 | 45618919400 | 25250 | 25200 | 25250 | 25150 | 1321 |
| 519 | 20231024 | 104400 | 45585614150 | 25200 | 24950 | 25200 | 24900 | 4387 |
| 520 | 20231024 | 104300 | 45475585650 | 24950 | 25100 | 25150 | 24950 | 8075 |
| 521 | 20231024 | 104200 | 45273680200 | 25050 | 25250 | 25250 | 25000 | 11195 |
| 522 | 20231024 | 104100 | 44992631100 | 25250 | 25400 | 25400 | 25200 | 5103 |
| 523 | 20231024 | 104000 | 44863536950 | 25400 | 25550 | 25600 | 25400 | 3688 |
| 524 | 20231024 | 103900 | 44769544350 | 25550 | 25550 | 25600 | 25450 | 5855 |
| 525 | 20231024 | 103800 | 44620030200 | 25550 | 25350 | 25600 | 25300 | 11011 |
| 526 | 20231024 | 103700 | 44339502750 | 25300 | 25500 | 25500 | 25300 | 8500 |
| 527 | 20231024 | 103600 | 44123463800 | 25500 | 25300 | 25550 | 25250 | 14037 |
| 528 | 20231024 | 103500 | 43766614050 | 25250 | 25250 | 25350 | 25150 | 17293 |
| 529 | 20231024 | 103400 | 43329795800 | 25250 | 25000 | 25250 | 24900 | 16552 |
| 530 | 20231024 | 103300 | 42914273200 | 25000 | 25000 | 25100 | 24950 | 16942 |
| 531 | 20231024 | 103200 | 42490694400 | 25000 | 24850 | 25000 | 24750 | 9818 |
| 532 | 20231024 | 103100 | 42246468650 | 24850 | 25000 | 25050 | 24800 | 13375 |
| 533 | 20231024 | 103000 | 41912745450 | 25050 | 25000 | 25100 | 25000 | 5143 |
| 534 | 20231024 | 102900 | 41783855200 | 25050 | 24900 | 25100 | 24900 | 7710 |
| 535 | 20231024 | 102800 | 41591323750 | 24850 | 24950 | 25100 | 24850 | 8863 |
| 536 | 20231024 | 102700 | 41369782700 | 24950 | 25100 | 25150 | 24900 | 24571 |
| 537 | 20231024 | 102600 | 40755133650 | 25100 | 25250 | 25250 | 25100 | 5190 |
| 538 | 20231024 | 102500 | 40624511150 | 25200 | 25500 | 25500 | 25150 | 13994 |
| 539 | 20231024 | 102400 | 40270548150 | 25500 | 25350 | 25550 | 25350 | 6707 |
| 540 | 20231024 | 102300 | 40099625900 | 25350 | 25400 | 25450 | 25300 | 10465 |
| 541 | 20231024 | 102200 | 39833915750 | 25400 | 25200 | 25500 | 25200 | 12598 |
| 542 | 20231024 | 102100 | 39514363800 | 25250 | 25550 | 25600 | 25250 | 17386 |
| 543 | 20231024 | 102000 | 39073093550 | 25550 | 25650 | 25650 | 25500 | 7204 |
| 544 | 20231024 | 101900 | 38888997750 | 25650 | 25650 | 25700 | 25500 | 8511 |
| 545 | 20231024 | 101800 | 38671311650 | 25550 | 25800 | 25800 | 25550 | 12322 |
| 546 | 20231024 | 101700 | 38355076550 | 25800 | 25750 | 25850 | 25700 | 6491 |
| 547 | 20231024 | 101600 | 38187942200 | 25750 | 25750 | 25850 | 25700 | 6677 |
| 548 | 20231024 | 101500 | 38015993750 | 25750 | 25950 | 25950 | 25700 | 20027 |
| 549 | 20231024 | 101400 | 37499660050 | 25950 | 26050 | 26050 | 25900 | 6318 |
| 550 | 20231024 | 101300 | 37335739550 | 26050 | 26000 | 26150 | 26000 | 2849 |
| 551 | 20231024 | 101200 | 37261444050 | 26050 | 26000 | 26050 | 25900 | 1989 |
| 552 | 20231024 | 101100 | 37209761250 | 25900 | 26000 | 26050 | 25850 | 11240 |
| 553 | 20231024 | 101000 | 36918380650 | 26000 | 26100 | 26100 | 25950 | 7172 |
| 554 | 20231024 | 100900 | 36731674400 | 26050 | 25900 | 26100 | 25900 | 5793 |
| 555 | 20231024 | 100800 | 36581163650 | 25900 | 26200 | 26200 | 25900 | 20048 |
| 556 | 20231024 | 100700 | 36059046700 | 26150 | 26250 | 26300 | 26150 | 3151 |
| 557 | 20231024 | 100600 | 35976419750 | 26250 | 26200 | 26300 | 26150 | 8289 |
| 558 | 20231024 | 100500 | 35759190050 | 26200 | 26150 | 26250 | 26100 | 8936 |
| 559 | 20231024 | 100400 | 35525514600 | 26100 | 26200 | 26300 | 26100 | 7925 |
| 560 | 20231024 | 100300 | 35317856650 | 26200 | 26400 | 26450 | 26100 | 17306 |
| 561 | 20231024 | 100200 | 34863980400 | 26450 | 26500 | 26600 | 26400 | 8615 |
| 562 | 20231024 | 100100 | 34635916050 | 26500 | 26700 | 26750 | 26500 | 11399 |
| 563 | 20231024 | 100000 | 34332233100 | 26650 | 26550 | 26800 | 26500 | 15116 |
| 564 | 20231024 | 095900 | 33928750250 | 26550 | 26450 | 26700 | 26400 | 15225 |
| 565 | 20231024 | 095800 | 33523925950 | 26450 | 26250 | 26450 | 26200 | 9494 |
| 566 | 20231024 | 095700 | 33273604950 | 26250 | 26250 | 26250 | 26050 | 15603 |
| 567 | 20231024 | 095600 | 32865864700 | 26200 | 26450 | 26600 | 26200 | 8654 |
| 568 | 20231024 | 095500 | 32637654700 | 26600 | 26450 | 26600 | 26300 | 17948 |
| 569 | 20231024 | 095400 | 32163659250 | 26400 | 26250 | 26450 | 26200 | 13415 |
| 570 | 20231024 | 095300 | 31810221150 | 26250 | 26200 | 26250 | 26100 | 11886 |
| 571 | 20231024 | 095200 | 31499015200 | 26150 | 26650 | 26700 | 26050 | 45344 |
| 572 | 20231024 | 095100 | 30305826550 | 26600 | 26850 | 26900 | 26600 | 23679 |
| 573 | 20231024 | 095000 | 29671670700 | 26900 | 26650 | 26900 | 26500 | 22032 |
| 574 | 20231024 | 094900 | 29084925000 | 26650 | 26750 | 26850 | 26550 | 10272 |
| 575 | 20231024 | 094800 | 28810853100 | 26700 | 26450 | 26800 | 26450 | 19159 |
| 576 | 20231024 | 094700 | 28300514400 | 26450 | 26700 | 26750 | 26450 | 17429 |
| 577 | 20231024 | 094600 | 27836847600 | 26700 | 26800 | 26850 | 26700 | 13727 |
| 578 | 20231024 | 094500 | 27468862150 | 26800 | 26900 | 26900 | 26600 | 26803 |
| 579 | 20231024 | 094400 | 26752479850 | 26900 | 26750 | 26950 | 26750 | 26573 |
| 580 | 20231024 | 094300 | 26039768950 | 26800 | 27100 | 27100 | 26650 | 48182 |
| 581 | 20231024 | 094200 | 24741734100 | 27050 | 27150 | 27400 | 26950 | 72919 |
| 582 | 20231024 | 094100 | 22759032050 | 27150 | 26050 | 27400 | 26000 | 143522 |
| 583 | 20231024 | 094000 | 18892528000 | 26050 | 26050 | 26200 | 25950 | 12331 |
| 584 | 20231024 | 093900 | 18570460750 | 26000 | 26000 | 26000 | 25700 | 19999 |
| 585 | 20231024 | 093800 | 18053872600 | 25950 | 26000 | 26150 | 25950 | 12510 |
| 586 | 20231024 | 093700 | 17728075150 | 26150 | 26050 | 26200 | 26000 | 10453 |
| 587 | 20231024 | 093600 | 17455127500 | 26150 | 26500 | 26550 | 26000 | 28669 |
| 588 | 20231024 | 093500 | 16703290800 | 26500 | 26300 | 26500 | 26200 | 17113 |
| 589 | 20231024 | 093400 | 16252079800 | 26300 | 26500 | 26600 | 26300 | 24977 |
| 590 | 20231024 | 093300 | 15591169900 | 26500 | 26650 | 26650 | 26250 | 37232 |
| 591 | 20231024 | 093200 | 14604360300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 592 | 20231024 | 093100 | 14604360300 | 26750 | 26400 | 26750 | 26350 | 61655 |
| 593 | 20231024 | 093000 | 12963349550 | 26400 | 26100 | 26450 | 26100 | 18699 |
| 594 | 20231024 | 092900 | 12472600850 | 26100 | 26350 | 26350 | 26050 | 22409 |
| 595 | 20231024 | 092800 | 11885900400 | 26350 | 26550 | 26550 | 26250 | 45090 |
| 596 | 20231024 | 092700 | 10695145000 | 26550 | 26050 | 26550 | 26000 | 48178 |
| 597 | 20231024 | 092600 | 9426697550 | 26050 | 26250 | 26250 | 25950 | 27180 |
| 598 | 20231024 | 092500 | 8717516450 | 26250 | 26050 | 26300 | 26050 | 38144 |
| 599 | 20231024 | 092400 | 7719108000 | 26050 | 25800 | 26100 | 25700 | 20384 |
| 600 | 20231024 | 092300 | 7191688250 | 25750 | 26000 | 26000 | 25600 | 21817 |
| 601 | 20231024 | 092200 | 6627370150 | 26000 | 25950 | 26200 | 25900 | 39640 |
| 602 | 20231024 | 092100 | 5595063700 | 25950 | 25600 | 26100 | 25550 | 52526 |
| 603 | 20231024 | 092000 | 4235235600 | 25600 | 25400 | 25850 | 25200 | 29605 |
| 604 | 20231024 | 091900 | 3478092750 | 25400 | 25150 | 25500 | 25150 | 17525 |
| 605 | 20231024 | 091800 | 3033033400 | 25150 | 25100 | 25300 | 25100 | 6999 |
| 606 | 20231024 | 091700 | 2856600550 | 25100 | 24850 | 25150 | 24850 | 3656 |
| 607 | 20231024 | 091600 | 2764846150 | 24850 | 24800 | 24950 | 24750 | 1627 |
| 608 | 20231024 | 091500 | 2724432050 | 24800 | 24850 | 24900 | 24750 | 3083 |
| 609 | 20231024 | 091400 | 2647870600 | 24850 | 25150 | 25150 | 24850 | 3772 |
| 610 | 20231024 | 091300 | 2553547250 | 25150 | 25200 | 25300 | 25100 | 7362 |
| 611 | 20231024 | 091200 | 2368263450 | 25250 | 24950 | 25350 | 24950 | 13180 |
| 612 | 20231024 | 091100 | 2036392750 | 24950 | 24850 | 25000 | 24700 | 6546 |
| 613 | 20231024 | 091000 | 1873340650 | 24850 | 24600 | 24900 | 24600 | 1909 |
| 614 | 20231024 | 090900 | 1826127550 | 24600 | 24550 | 24650 | 24500 | 3220 |
| 615 | 20231024 | 090800 | 1747057050 | 24600 | 24600 | 24650 | 24550 | 2231 |
| 616 | 20231024 | 090700 | 1692196900 | 24600 | 24700 | 24700 | 24600 | 2435 |
| 617 | 20231024 | 090600 | 1632164200 | 24650 | 24800 | 24850 | 24650 | 4437 |
| 618 | 20231024 | 090500 | 1522344000 | 24800 | 24850 | 24950 | 24750 | 3244 |
| 619 | 20231024 | 090400 | 1441873250 | 24850 | 24900 | 25000 | 24850 | 7040 |
| 620 | 20231024 | 090300 | 1266436650 | 24900 | 24900 | 25100 | 24850 | 3869 |
| 621 | 20231024 | 090200 | 1169849200 | 24900 | 24800 | 25150 | 24650 | 17206 |
| 622 | 20231024 | 090100 | 740524850 | 24800 | 24700 | 24800 | 24600 | 9009 |
| 623 | 20231024 | 090000 | 517756850 | 24650 | 24350 | 24800 | 24350 | 18548 |