33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 192500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 12454 |
| 3 | 20231026 | 192400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20231026 | 192300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20231026 | 192200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20231026 | 192100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20231026 | 192000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20231026 | 191900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20231026 | 191800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20231026 | 191700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20231026 | 191600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20231026 | 191500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20231026 | 191400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20231026 | 191300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20231026 | 191200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20231026 | 191100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20231026 | 191000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20231026 | 190900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20231026 | 190800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20231026 | 190700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20231026 | 190600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20231026 | 190500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20231026 | 190400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20231026 | 190300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20231026 | 190200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20231026 | 190100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20231026 | 190000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20231026 | 185900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20231026 | 185800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20231026 | 185700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20231026 | 185600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20231026 | 185500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 12454 |
| 33 | 20231026 | 185400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20231026 | 185300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20231026 | 185200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20231026 | 185100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20231026 | 185000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20231026 | 184900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20231026 | 184800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20231026 | 184700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20231026 | 184600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20231026 | 184500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20231026 | 184400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20231026 | 184300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20231026 | 184200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20231026 | 184100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20231026 | 184000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20231026 | 183900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20231026 | 183800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20231026 | 183700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20231026 | 183600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20231026 | 183500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20231026 | 183400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20231026 | 183300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20231026 | 183200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20231026 | 183100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20231026 | 183000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20231026 | 182900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20231026 | 182800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20231026 | 182700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20231026 | 182600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20231026 | 182500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 12454 |
| 63 | 20231026 | 182400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20231026 | 182300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20231026 | 182200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20231026 | 182100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20231026 | 182000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20231026 | 181900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20231026 | 181800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20231026 | 181700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20231026 | 181600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20231026 | 181500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20231026 | 181400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20231026 | 181300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20231026 | 181200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20231026 | 181100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20231026 | 181000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20231026 | 180900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20231026 | 180800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20231026 | 180700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20231026 | 180600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20231026 | 180500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20231026 | 180400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20231026 | 180300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20231026 | 180200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20231026 | 180100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20231026 | 180000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20231026 | 175900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20231026 | 175800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20231026 | 175700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20231026 | 175600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20231026 | 175500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 12454 |
| 93 | 20231026 | 175400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20231026 | 175300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20231026 | 175200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20231026 | 175100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20231026 | 175000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20231026 | 174900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20231026 | 174800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20231026 | 174700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20231026 | 174600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20231026 | 174500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20231026 | 174400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20231026 | 174300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20231026 | 174200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20231026 | 174100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20231026 | 174000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20231026 | 173900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20231026 | 173800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20231026 | 173700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20231026 | 173600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20231026 | 173500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20231026 | 173400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20231026 | 173300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20231026 | 173200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20231026 | 173100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20231026 | 173000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20231026 | 172900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20231026 | 172800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20231026 | 172700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20231026 | 172600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20231026 | 172500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 12454 |
| 123 | 20231026 | 172400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20231026 | 172300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20231026 | 172200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20231026 | 172100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20231026 | 172000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20231026 | 171900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20231026 | 171800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20231026 | 171700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20231026 | 171600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20231026 | 171500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20231026 | 171400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20231026 | 171300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20231026 | 171200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20231026 | 171100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20231026 | 171000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20231026 | 170900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20231026 | 170800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20231026 | 170700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20231026 | 170600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20231026 | 170500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20231026 | 170400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20231026 | 170300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20231026 | 170200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20231026 | 170100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20231026 | 170000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20231026 | 165900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20231026 | 165800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20231026 | 165700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20231026 | 165600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20231026 | 165500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 12454 |
| 153 | 20231026 | 165400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20231026 | 165300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20231026 | 165200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20231026 | 165100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20231026 | 165000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20231026 | 164900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20231026 | 164800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20231026 | 164700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20231026 | 164600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20231026 | 164500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20231026 | 164400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20231026 | 164300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20231026 | 164200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20231026 | 164100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20231026 | 164000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20231026 | 163900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20231026 | 163800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20231026 | 163700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20231026 | 163600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20231026 | 163500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20231026 | 163400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20231026 | 163300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20231026 | 163200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20231026 | 163100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20231026 | 163000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20231026 | 162900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20231026 | 162800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20231026 | 162700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20231026 | 162600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20231026 | 162500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 12454 |
| 183 | 20231026 | 162400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20231026 | 162300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20231026 | 162200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20231026 | 162100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20231026 | 162000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20231026 | 161900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20231026 | 161800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20231026 | 161700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20231026 | 161600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20231026 | 161500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20231026 | 161400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20231026 | 161300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20231026 | 161200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20231026 | 161100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20231026 | 161000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20231026 | 160900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20231026 | 160800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20231026 | 160700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20231026 | 160600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20231026 | 160500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20231026 | 160400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20231026 | 160300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20231026 | 160200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20231026 | 160100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20231026 | 160000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20231026 | 155900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20231026 | 155800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20231026 | 155700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20231026 | 155600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20231026 | 155500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 12454 |
| 213 | 20231026 | 155400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20231026 | 155300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20231026 | 155200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20231026 | 155100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20231026 | 155000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20231026 | 154900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20231026 | 154800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20231026 | 154700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20231026 | 154600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20231026 | 154500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20231026 | 154400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20231026 | 154300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20231026 | 154200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20231026 | 154100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20231026 | 154000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20231026 | 153900 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20231026 | 153800 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20231026 | 153700 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20231026 | 153600 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20231026 | 153500 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20231026 | 153400 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20231026 | 153300 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20231026 | 153200 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20231026 | 153100 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20231026 | 153000 | 8251748200 | 22200 | 22200 | 22200 | 22200 | 12454 |
| 238 | 20231026 | 152900 | 7975269400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20231026 | 152800 | 7975269400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20231026 | 152700 | 7975269400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20231026 | 152600 | 7975269400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20231026 | 152500 | 7975269400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 243 | 20231026 | 152400 | 7975269400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20231026 | 152300 | 7975269400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20231026 | 152200 | 7975269400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20231026 | 152100 | 7975269400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20231026 | 152000 | 7975269400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20231026 | 151900 | 7975269400 | 22250 | 22250 | 22300 | 22200 | 2842 |
| 249 | 20231026 | 151800 | 7912096650 | 22250 | 22300 | 22300 | 22250 | 1439 |
| 250 | 20231026 | 151700 | 7880078400 | 22300 | 22250 | 22300 | 22200 | 1127 |
| 251 | 20231026 | 151600 | 7855029800 | 22250 | 22200 | 22350 | 22200 | 2377 |
| 252 | 20231026 | 151500 | 7802119550 | 22200 | 22250 | 22250 | 22150 | 5424 |
| 253 | 20231026 | 151400 | 7681710100 | 22200 | 22200 | 22200 | 22150 | 2025 |
| 254 | 20231026 | 151300 | 7636777350 | 22200 | 22200 | 22250 | 22150 | 1564 |
| 255 | 20231026 | 151200 | 7602058700 | 22200 | 22250 | 22250 | 22200 | 1358 |
| 256 | 20231026 | 151100 | 7571904500 | 22200 | 22250 | 22250 | 22200 | 3842 |
| 257 | 20231026 | 151000 | 7486534500 | 22250 | 22250 | 22300 | 22250 | 923 |
| 258 | 20231026 | 150900 | 7465993750 | 22250 | 22300 | 22300 | 22250 | 2780 |
| 259 | 20231026 | 150800 | 7404104950 | 22300 | 22300 | 22300 | 22300 | 373 |
| 260 | 20231026 | 150700 | 7395787050 | 22300 | 22350 | 22350 | 22300 | 1276 |
| 261 | 20231026 | 150600 | 7367331950 | 22350 | 22300 | 22350 | 22300 | 1003 |
| 262 | 20231026 | 150500 | 7344964950 | 22350 | 22400 | 22450 | 22350 | 1075 |
| 263 | 20231026 | 150400 | 7320916500 | 22350 | 22300 | 22450 | 22300 | 742 |
| 264 | 20231026 | 150300 | 7304303350 | 22300 | 22400 | 22400 | 22300 | 436 |
| 265 | 20231026 | 150200 | 7294570550 | 22500 | 22400 | 22500 | 22250 | 3591 |
| 266 | 20231026 | 150100 | 7214379400 | 22450 | 22500 | 22500 | 22450 | 926 |
| 267 | 20231026 | 150000 | 7193581700 | 22500 | 22500 | 22500 | 22500 | 242 |
| 268 | 20231026 | 145900 | 7188136700 | 22500 | 22500 | 22500 | 22450 | 73 |
| 269 | 20231026 | 145800 | 7186494700 | 22500 | 22500 | 22550 | 22500 | 991 |
| 270 | 20231026 | 145700 | 7164194700 | 22550 | 22550 | 22550 | 22550 | 149 |
| 271 | 20231026 | 145600 | 7160834750 | 22550 | 22500 | 22550 | 22500 | 1275 |
| 272 | 20231026 | 145500 | 7132145300 | 22500 | 22500 | 22500 | 22500 | 59 |
| 273 | 20231026 | 145400 | 7130817800 | 22450 | 22500 | 22500 | 22450 | 153 |
| 274 | 20231026 | 145300 | 7127382450 | 22500 | 22500 | 22500 | 22450 | 457 |
| 275 | 20231026 | 145200 | 7117100950 | 22500 | 22450 | 22500 | 22450 | 223 |
| 276 | 20231026 | 145100 | 7112094050 | 22450 | 22450 | 22450 | 22400 | 954 |
| 277 | 20231026 | 145000 | 7090691950 | 22450 | 22450 | 22500 | 22400 | 2283 |
| 278 | 20231026 | 144900 | 7039408850 | 22400 | 22450 | 22450 | 22400 | 49 |
| 279 | 20231026 | 144800 | 7038309450 | 22400 | 22400 | 22400 | 22400 | 380 |
| 280 | 20231026 | 144700 | 7029797450 | 22400 | 22400 | 22400 | 22400 | 275 |
| 281 | 20231026 | 144600 | 7023637450 | 22400 | 22450 | 22450 | 22400 | 61 |
| 282 | 20231026 | 144500 | 7022268200 | 22450 | 22450 | 22450 | 22400 | 1263 |
| 283 | 20231026 | 144400 | 6993963700 | 22450 | 22400 | 22450 | 22400 | 147 |
| 284 | 20231026 | 144300 | 6990666550 | 22450 | 22450 | 22450 | 22450 | 33 |
| 285 | 20231026 | 144200 | 6989925700 | 22450 | 22450 | 22450 | 22450 | 360 |
| 286 | 20231026 | 144100 | 6981843700 | 22450 | 22450 | 22450 | 22450 | 117 |
| 287 | 20231026 | 144000 | 6979217050 | 22500 | 22450 | 22500 | 22450 | 142 |
| 288 | 20231026 | 143900 | 6976022200 | 22450 | 22350 | 22450 | 22350 | 699 |
| 289 | 20231026 | 143800 | 6960336400 | 22350 | 22400 | 22450 | 22350 | 784 |
| 290 | 20231026 | 143700 | 6942753750 | 22450 | 22350 | 22450 | 22350 | 517 |
| 291 | 20231026 | 143600 | 6931185200 | 22350 | 22350 | 22350 | 22350 | 11 |
| 292 | 20231026 | 143500 | 6930939350 | 22350 | 22350 | 22350 | 22300 | 137 |
| 293 | 20231026 | 143400 | 6927883900 | 22350 | 22350 | 22350 | 22300 | 551 |
| 294 | 20231026 | 143300 | 6915572150 | 22350 | 22300 | 22350 | 22200 | 1864 |
| 295 | 20231026 | 143200 | 6874046100 | 22300 | 22250 | 22300 | 22250 | 1652 |
| 296 | 20231026 | 143100 | 6837280200 | 22300 | 22300 | 22300 | 22250 | 1008 |
| 297 | 20231026 | 143000 | 6814850650 | 22300 | 22350 | 22350 | 22300 | 2670 |
| 298 | 20231026 | 142900 | 6755308250 | 22300 | 22400 | 22400 | 22300 | 296 |
| 299 | 20231026 | 142800 | 6748685200 | 22400 | 22350 | 22400 | 22350 | 1190 |
| 300 | 20231026 | 142700 | 6722086350 | 22350 | 22350 | 22350 | 22350 | 1261 |
| 301 | 20231026 | 142600 | 6693903000 | 22350 | 22350 | 22350 | 22350 | 1826 |
| 302 | 20231026 | 142500 | 6653091900 | 22350 | 22400 | 22450 | 22350 | 357 |
| 303 | 20231026 | 142400 | 6645106200 | 22400 | 22350 | 22400 | 22350 | 620 |
| 304 | 20231026 | 142300 | 6631243450 | 22350 | 22400 | 22400 | 22350 | 375 |
| 305 | 20231026 | 142200 | 6622845950 | 22400 | 22400 | 22400 | 22400 | 836 |
| 306 | 20231026 | 142100 | 6604119550 | 22400 | 22400 | 22400 | 22350 | 228 |
| 307 | 20231026 | 142000 | 6599019850 | 22400 | 22400 | 22400 | 22400 | 699 |
| 308 | 20231026 | 141900 | 6583362250 | 22400 | 22400 | 22400 | 22400 | 243 |
| 309 | 20231026 | 141800 | 6577919050 | 22450 | 22400 | 22450 | 22400 | 226 |
| 310 | 20231026 | 141700 | 6572856600 | 22400 | 22400 | 22400 | 22400 | 202 |
| 311 | 20231026 | 141600 | 6568331800 | 22400 | 22350 | 22400 | 22350 | 182 |
| 312 | 20231026 | 141500 | 6564259000 | 22350 | 22350 | 22400 | 22350 | 42 |
| 313 | 20231026 | 141400 | 6563319800 | 22350 | 22400 | 22400 | 22350 | 80 |
| 314 | 20231026 | 141300 | 6561531400 | 22400 | 22400 | 22400 | 22350 | 246 |
| 315 | 20231026 | 141200 | 6556031600 | 22350 | 22400 | 22450 | 22350 | 1497 |
| 316 | 20231026 | 141100 | 6522514200 | 22400 | 22450 | 22450 | 22400 | 282 |
| 317 | 20231026 | 141000 | 6516187300 | 22450 | 22400 | 22450 | 22400 | 428 |
| 318 | 20231026 | 140900 | 6506599600 | 22400 | 22450 | 22500 | 22400 | 284 |
| 319 | 20231026 | 140800 | 6500224000 | 22500 | 22500 | 22500 | 22500 | 12 |
| 320 | 20231026 | 140700 | 6499954000 | 22500 | 22500 | 22500 | 22500 | 203 |
| 321 | 20231026 | 140600 | 6495386500 | 22400 | 22350 | 22400 | 22350 | 271 |
| 322 | 20231026 | 140500 | 6489318600 | 22400 | 22350 | 22400 | 22350 | 930 |
| 323 | 20231026 | 140400 | 6468490100 | 22350 | 22400 | 22400 | 22300 | 915 |
| 324 | 20231026 | 140300 | 6448041900 | 22350 | 22400 | 22400 | 22350 | 6992 |
| 325 | 20231026 | 140200 | 6291599500 | 22400 | 22450 | 22500 | 22400 | 3868 |
| 326 | 20231026 | 140100 | 6204770750 | 22450 | 22550 | 22550 | 22450 | 219 |
| 327 | 20231026 | 140000 | 6199852300 | 22550 | 22450 | 22550 | 22450 | 774 |
| 328 | 20231026 | 135900 | 6182437800 | 22450 | 22450 | 22450 | 22450 | 273 |
| 329 | 20231026 | 135800 | 6176308950 | 22500 | 22450 | 22500 | 22450 | 119 |
| 330 | 20231026 | 135700 | 6173635900 | 22450 | 22450 | 22450 | 22450 | 129 |
| 331 | 20231026 | 135600 | 6170739850 | 22500 | 22500 | 22500 | 22500 | 551 |
| 332 | 20231026 | 135500 | 6158342350 | 22500 | 22500 | 22500 | 22500 | 141 |
| 333 | 20231026 | 135400 | 6155169850 | 22550 | 22500 | 22550 | 22500 | 725 |
| 334 | 20231026 | 135300 | 6138856550 | 22500 | 22500 | 22500 | 22450 | 222 |
| 335 | 20231026 | 135200 | 6133866200 | 22500 | 22450 | 22500 | 22450 | 770 |
| 336 | 20231026 | 135100 | 6116557300 | 22450 | 22450 | 22500 | 22450 | 2169 |
| 337 | 20231026 | 135000 | 6067858250 | 22500 | 22500 | 22500 | 22450 | 1431 |
| 338 | 20231026 | 134900 | 6035663300 | 22550 | 22550 | 22550 | 22550 | 33 |
| 339 | 20231026 | 134800 | 6034919150 | 22550 | 22550 | 22550 | 22500 | 110 |
| 340 | 20231026 | 134700 | 6032439300 | 22550 | 22500 | 22550 | 22500 | 883 |
| 341 | 20231026 | 134600 | 6012533500 | 22550 | 22500 | 22550 | 22500 | 607 |
| 342 | 20231026 | 134500 | 5998870750 | 22500 | 22500 | 22500 | 22500 | 485 |
| 343 | 20231026 | 134400 | 5987958250 | 22500 | 22500 | 22500 | 22500 | 526 |
| 344 | 20231026 | 134300 | 5976123250 | 22500 | 22500 | 22550 | 22450 | 177 |
| 345 | 20231026 | 134200 | 5972144350 | 22550 | 22500 | 22550 | 22500 | 237 |
| 346 | 20231026 | 134100 | 5966811150 | 22550 | 22500 | 22550 | 22500 | 193 |
| 347 | 20231026 | 134000 | 5962462150 | 22550 | 22550 | 22550 | 22500 | 532 |
| 348 | 20231026 | 133900 | 5950492050 | 22550 | 22600 | 22600 | 22550 | 103 |
| 349 | 20231026 | 133800 | 5948164900 | 22550 | 22550 | 22600 | 22450 | 4306 |
| 350 | 20231026 | 133700 | 5851264900 | 22550 | 22550 | 22550 | 22550 | 1212 |
| 351 | 20231026 | 133600 | 5823934300 | 22600 | 22600 | 22600 | 22600 | 1111 |
| 352 | 20231026 | 133500 | 5798825700 | 22600 | 22650 | 22650 | 22600 | 2122 |
| 353 | 20231026 | 133400 | 5750839900 | 22700 | 22650 | 22700 | 22650 | 623 |
| 354 | 20231026 | 133300 | 5736727950 | 22650 | 22650 | 22650 | 22650 | 251 |
| 355 | 20231026 | 133200 | 5731042800 | 22650 | 22650 | 22700 | 22650 | 301 |
| 356 | 20231026 | 133100 | 5724224650 | 22700 | 22650 | 22700 | 22650 | 996 |
| 357 | 20231026 | 133000 | 5701665150 | 22650 | 22650 | 22650 | 22650 | 545 |
| 358 | 20231026 | 132900 | 5689320900 | 22600 | 22600 | 22600 | 22600 | 245 |
| 359 | 20231026 | 132800 | 5683783900 | 22600 | 22650 | 22650 | 22600 | 371 |
| 360 | 20231026 | 132700 | 5675394800 | 22650 | 22650 | 22650 | 22650 | 231 |
| 361 | 20231026 | 132600 | 5670162650 | 22700 | 22650 | 22700 | 22650 | 74 |
| 362 | 20231026 | 132500 | 5668485350 | 22650 | 22700 | 22700 | 22650 | 372 |
| 363 | 20231026 | 132400 | 5660051350 | 22650 | 22650 | 22700 | 22650 | 1202 |
| 364 | 20231026 | 132300 | 5632823550 | 22650 | 22700 | 22700 | 22650 | 2657 |
| 365 | 20231026 | 132200 | 5572597150 | 22700 | 22750 | 22750 | 22700 | 166 |
| 366 | 20231026 | 132100 | 5568823950 | 22800 | 22800 | 22800 | 22750 | 4568 |
| 367 | 20231026 | 132000 | 5464731700 | 22850 | 22750 | 22850 | 22750 | 768 |
| 368 | 20231026 | 131900 | 5447215750 | 22750 | 22750 | 22750 | 22750 | 37 |
| 369 | 20231026 | 131800 | 5446374000 | 22800 | 22800 | 22800 | 22800 | 222 |
| 370 | 20231026 | 131700 | 5441312400 | 22800 | 22800 | 22800 | 22800 | 22 |
| 371 | 20231026 | 131600 | 5440810800 | 22800 | 22750 | 22800 | 22750 | 23 |
| 372 | 20231026 | 131500 | 5440286900 | 22750 | 22750 | 22750 | 22750 | 119 |
| 373 | 20231026 | 131400 | 5437579650 | 22750 | 22750 | 22750 | 22750 | 90 |
| 374 | 20231026 | 131300 | 5435532150 | 22700 | 22700 | 22700 | 22700 | 75 |
| 375 | 20231026 | 131200 | 5433829650 | 22650 | 22750 | 22750 | 22650 | 535 |
| 376 | 20231026 | 131100 | 5421708100 | 22750 | 22750 | 22750 | 22750 | 11 |
| 377 | 20231026 | 131000 | 5421457850 | 22750 | 22750 | 22750 | 22750 | 3 |
| 378 | 20231026 | 130900 | 5421389600 | 22750 | 22650 | 22750 | 22650 | 213 |
| 379 | 20231026 | 130800 | 5416565050 | 22650 | 22750 | 22750 | 22650 | 51 |
| 380 | 20231026 | 130700 | 5415409800 | 22700 | 22700 | 22700 | 22650 | 161 |
| 381 | 20231026 | 130600 | 5411756550 | 22700 | 22700 | 22700 | 22700 | 42 |
| 382 | 20231026 | 130500 | 5410803150 | 22700 | 22700 | 22700 | 22700 | 310 |
| 383 | 20231026 | 130400 | 5403766150 | 22700 | 22750 | 22750 | 22700 | 1184 |
| 384 | 20231026 | 130300 | 5376874000 | 22750 | 22800 | 22800 | 22750 | 21 |
| 385 | 20231026 | 130200 | 5376395500 | 22800 | 22800 | 22800 | 22800 | 62 |
| 386 | 20231026 | 130100 | 5374981900 | 22800 | 22800 | 22800 | 22800 | 16 |
| 387 | 20231026 | 130000 | 5374617100 | 22800 | 22700 | 22800 | 22700 | 448 |
| 388 | 20231026 | 125900 | 5364445500 | 22800 | 22800 | 22800 | 22800 | 4 |
| 389 | 20231026 | 125800 | 5364354300 | 22700 | 22800 | 22800 | 22700 | 351 |
| 390 | 20231026 | 125700 | 5356376000 | 22750 | 22750 | 22750 | 22750 | 457 |
| 391 | 20231026 | 125600 | 5345979250 | 22800 | 22750 | 22800 | 22750 | 47 |
| 392 | 20231026 | 125500 | 5344909500 | 22800 | 22800 | 22800 | 22800 | 1 |
| 393 | 20231026 | 125400 | 5344886700 | 22750 | 22800 | 22800 | 22750 | 474 |
| 394 | 20231026 | 125300 | 5334100450 | 22750 | 22750 | 22750 | 22750 | 112 |
| 395 | 20231026 | 125200 | 5331552450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 396 | 20231026 | 125100 | 5331552450 | 22750 | 22850 | 22850 | 22750 | 205 |
| 397 | 20231026 | 125000 | 5326868700 | 22750 | 22750 | 22750 | 22750 | 437 |
| 398 | 20231026 | 124900 | 5316926950 | 22850 | 22800 | 22850 | 22750 | 325 |
| 399 | 20231026 | 124800 | 5309509300 | 22800 | 22850 | 22850 | 22800 | 58 |
| 400 | 20231026 | 124700 | 5308184100 | 22850 | 22850 | 22850 | 22800 | 616 |
| 401 | 20231026 | 124600 | 5294108750 | 22800 | 22800 | 22800 | 22800 | 160 |
| 402 | 20231026 | 124500 | 5290460750 | 22800 | 22800 | 22800 | 22800 | 15 |
| 403 | 20231026 | 124400 | 5290118750 | 22800 | 22800 | 22800 | 22800 | 144 |
| 404 | 20231026 | 124300 | 5286835550 | 22750 | 22750 | 22800 | 22750 | 140 |
| 405 | 20231026 | 124200 | 5283644700 | 22800 | 22800 | 22800 | 22800 | 169 |
| 406 | 20231026 | 124100 | 5279791500 | 22800 | 22800 | 22800 | 22800 | 168 |
| 407 | 20231026 | 124000 | 5275961100 | 22800 | 22800 | 22800 | 22800 | 0 |
| 408 | 20231026 | 123900 | 5275961100 | 22800 | 22800 | 22800 | 22800 | 375 |
| 409 | 20231026 | 123800 | 5267411100 | 22750 | 22750 | 22750 | 22750 | 2 |
| 410 | 20231026 | 123700 | 5267365600 | 22800 | 22800 | 22800 | 22800 | 15 |
| 411 | 20231026 | 123600 | 5267023600 | 22750 | 22650 | 22750 | 22650 | 556 |
| 412 | 20231026 | 123500 | 5254401600 | 22650 | 22700 | 22700 | 22650 | 567 |
| 413 | 20231026 | 123400 | 5241534400 | 22700 | 22700 | 22700 | 22700 | 48 |
| 414 | 20231026 | 123300 | 5240444800 | 22700 | 22700 | 22700 | 22700 | 10 |
| 415 | 20231026 | 123200 | 5240217800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 416 | 20231026 | 123100 | 5240217800 | 22650 | 22700 | 22700 | 22650 | 1100 |
| 417 | 20231026 | 123000 | 5215281900 | 22750 | 22700 | 22750 | 22700 | 123 |
| 418 | 20231026 | 122900 | 5212483800 | 22700 | 22700 | 22750 | 22700 | 132 |
| 419 | 20231026 | 122800 | 5209487350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 420 | 20231026 | 122700 | 5209487350 | 22700 | 22700 | 22700 | 22700 | 254 |
| 421 | 20231026 | 122600 | 5203721550 | 22700 | 22650 | 22700 | 22650 | 820 |
| 422 | 20231026 | 122500 | 5185121250 | 22700 | 22700 | 22700 | 22700 | 27 |
| 423 | 20231026 | 122400 | 5184508350 | 22700 | 22600 | 22700 | 22600 | 1724 |
| 424 | 20231026 | 122300 | 5145475000 | 22700 | 22650 | 22700 | 22600 | 89 |
| 425 | 20231026 | 122200 | 5143457000 | 22600 | 22650 | 22700 | 22600 | 442 |
| 426 | 20231026 | 122100 | 5133444750 | 22650 | 22650 | 22650 | 22650 | 645 |
| 427 | 20231026 | 122000 | 5118835500 | 22650 | 22650 | 22650 | 22600 | 1415 |
| 428 | 20231026 | 121900 | 5086811400 | 22650 | 22700 | 22700 | 22650 | 910 |
| 429 | 20231026 | 121800 | 5066189850 | 22700 | 22650 | 22700 | 22650 | 1059 |
| 430 | 20231026 | 121700 | 5042189750 | 22650 | 22700 | 22700 | 22650 | 165 |
| 431 | 20231026 | 121600 | 5038452300 | 22650 | 22700 | 22700 | 22650 | 379 |
| 432 | 20231026 | 121500 | 5029866200 | 22700 | 22700 | 22700 | 22650 | 136 |
| 433 | 20231026 | 121400 | 5026780000 | 22700 | 22700 | 22700 | 22700 | 539 |
| 434 | 20231026 | 121300 | 5014544700 | 22700 | 22700 | 22700 | 22700 | 1185 |
| 435 | 20231026 | 121200 | 4987645200 | 22700 | 22800 | 22800 | 22700 | 1566 |
| 436 | 20231026 | 121100 | 4952069600 | 22800 | 22800 | 22800 | 22800 | 1 |
| 437 | 20231026 | 121000 | 4952046800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 438 | 20231026 | 120900 | 4952046800 | 22750 | 22750 | 22750 | 22750 | 7 |
| 439 | 20231026 | 120800 | 4951887550 | 22800 | 22750 | 22800 | 22750 | 212 |
| 440 | 20231026 | 120700 | 4947063050 | 22750 | 22750 | 22750 | 22750 | 29 |
| 441 | 20231026 | 120600 | 4946403300 | 22800 | 22800 | 22800 | 22800 | 0 |
| 442 | 20231026 | 120500 | 4946403300 | 22800 | 22750 | 22800 | 22750 | 165 |
| 443 | 20231026 | 120400 | 4942649350 | 22800 | 22800 | 22800 | 22800 | 206 |
| 444 | 20231026 | 120300 | 4937952550 | 22750 | 22750 | 22800 | 22750 | 339 |
| 445 | 20231026 | 120200 | 4930239600 | 22750 | 22800 | 22800 | 22750 | 210 |
| 446 | 20231026 | 120100 | 4925456000 | 22800 | 22800 | 22800 | 22700 | 102 |
| 447 | 20231026 | 120000 | 4923130500 | 22700 | 22700 | 22700 | 22700 | 872 |
| 448 | 20231026 | 115900 | 4903336100 | 22700 | 22700 | 22750 | 22650 | 237 |
| 449 | 20231026 | 115800 | 4897962350 | 22700 | 22700 | 22700 | 22700 | 286 |
| 450 | 20231026 | 115700 | 4891470150 | 22700 | 22750 | 22750 | 22700 | 2085 |
| 451 | 20231026 | 115600 | 4844101100 | 22750 | 22800 | 22800 | 22750 | 584 |
| 452 | 20231026 | 115500 | 4830796150 | 22800 | 22750 | 22800 | 22750 | 35 |
| 453 | 20231026 | 115400 | 4829999850 | 22750 | 22750 | 22800 | 22750 | 41 |
| 454 | 20231026 | 115300 | 4829067050 | 22750 | 22850 | 22850 | 22750 | 5530 |
| 455 | 20231026 | 115200 | 4703197150 | 22850 | 22850 | 22850 | 22850 | 1468 |
| 456 | 20231026 | 115100 | 4669653350 | 22850 | 22850 | 22850 | 22850 | 367 |
| 457 | 20231026 | 115000 | 4661267400 | 22800 | 22800 | 22850 | 22800 | 437 |
| 458 | 20231026 | 114900 | 4651298550 | 22800 | 22850 | 22850 | 22800 | 807 |
| 459 | 20231026 | 114800 | 4632897650 | 22850 | 22800 | 22850 | 22800 | 311 |
| 460 | 20231026 | 114700 | 4625799850 | 22800 | 22850 | 22850 | 22800 | 397 |
| 461 | 20231026 | 114600 | 4616730950 | 22850 | 22850 | 22850 | 22850 | 350 |
| 462 | 20231026 | 114500 | 4608733450 | 22850 | 22900 | 22900 | 22850 | 264 |
| 463 | 20231026 | 114400 | 4602690150 | 22850 | 22850 | 22850 | 22850 | 119 |
| 464 | 20231026 | 114300 | 4599971000 | 22850 | 22850 | 22900 | 22850 | 191 |
| 465 | 20231026 | 114200 | 4595604450 | 22850 | 22850 | 22900 | 22850 | 73 |
| 466 | 20231026 | 114100 | 4593936150 | 22800 | 22750 | 22850 | 22750 | 419 |
| 467 | 20231026 | 114000 | 4584381250 | 22750 | 22800 | 22800 | 22750 | 234 |
| 468 | 20231026 | 113900 | 4579057600 | 22900 | 22700 | 22900 | 22700 | 143 |
| 469 | 20231026 | 113800 | 4575786900 | 22850 | 22900 | 22900 | 22700 | 6413 |
| 470 | 20231026 | 113700 | 4429693000 | 22900 | 22900 | 22900 | 22850 | 1009 |
| 471 | 20231026 | 113600 | 4406590900 | 22850 | 22850 | 22900 | 22850 | 982 |
| 472 | 20231026 | 113500 | 4384146150 | 22850 | 22900 | 22900 | 22850 | 208 |
| 473 | 20231026 | 113400 | 4379392150 | 22900 | 22850 | 22900 | 22850 | 213 |
| 474 | 20231026 | 113300 | 4374519350 | 22950 | 22850 | 22950 | 22850 | 82 |
| 475 | 20231026 | 113200 | 4372645250 | 22850 | 22900 | 22950 | 22850 | 1818 |
| 476 | 20231026 | 113100 | 4331083050 | 22900 | 22900 | 22950 | 22900 | 471 |
| 477 | 20231026 | 113000 | 4320289000 | 22900 | 22950 | 22950 | 22900 | 163 |
| 478 | 20231026 | 112900 | 4316555150 | 22950 | 22950 | 23000 | 22800 | 7937 |
| 479 | 20231026 | 112800 | 4134994200 | 22950 | 23050 | 23100 | 22950 | 7221 |
| 480 | 20231026 | 112700 | 3968819700 | 23100 | 23050 | 23100 | 23050 | 1345 |
| 481 | 20231026 | 112600 | 3937816650 | 23100 | 23100 | 23100 | 23050 | 1279 |
| 482 | 20231026 | 112500 | 3908295100 | 23100 | 23200 | 23200 | 23100 | 3730 |
| 483 | 20231026 | 112400 | 3821905750 | 23200 | 23250 | 23250 | 23200 | 3 |
| 484 | 20231026 | 112300 | 3821836050 | 23250 | 23250 | 23250 | 23200 | 122 |
| 485 | 20231026 | 112200 | 3819004200 | 23250 | 23300 | 23300 | 23250 | 1026 |
| 486 | 20231026 | 112100 | 3795132000 | 23300 | 23300 | 23300 | 23250 | 245 |
| 487 | 20231026 | 112000 | 3789431000 | 23300 | 23300 | 23300 | 23300 | 1007 |
| 488 | 20231026 | 111900 | 3765967900 | 23300 | 23300 | 23300 | 23300 | 47 |
| 489 | 20231026 | 111800 | 3764872800 | 23300 | 23300 | 23300 | 23300 | 714 |
| 490 | 20231026 | 111700 | 3748236600 | 23350 | 23350 | 23350 | 23350 | 272 |
| 491 | 20231026 | 111600 | 3741885400 | 23350 | 23350 | 23350 | 23350 | 1432 |
| 492 | 20231026 | 111500 | 3708448200 | 23350 | 23400 | 23400 | 23350 | 982 |
| 493 | 20231026 | 111400 | 3685494400 | 23400 | 23400 | 23400 | 23400 | 47 |
| 494 | 20231026 | 111300 | 3684394600 | 23400 | 23450 | 23450 | 23400 | 677 |
| 495 | 20231026 | 111200 | 3668546750 | 23450 | 23450 | 23450 | 23400 | 286 |
| 496 | 20231026 | 111100 | 3661840800 | 23450 | 23400 | 23450 | 23400 | 184 |
| 497 | 20231026 | 111000 | 3657528500 | 23400 | 23450 | 23450 | 23400 | 112 |
| 498 | 20231026 | 110900 | 3654902850 | 23450 | 23450 | 23450 | 23450 | 208 |
| 499 | 20231026 | 110800 | 3650025250 | 23400 | 23400 | 23400 | 23400 | 452 |
| 500 | 20231026 | 110700 | 3639448450 | 23450 | 23400 | 23450 | 23400 | 91 |
| 501 | 20231026 | 110600 | 3637315300 | 23450 | 23450 | 23450 | 23450 | 178 |
| 502 | 20231026 | 110500 | 3633141200 | 23450 | 23400 | 23450 | 23400 | 376 |
| 503 | 20231026 | 110400 | 3624329800 | 23400 | 23400 | 23400 | 23400 | 0 |
| 504 | 20231026 | 110300 | 3624329800 | 23400 | 23400 | 23400 | 23400 | 95 |
| 505 | 20231026 | 110200 | 3622106800 | 23400 | 23400 | 23400 | 23400 | 36 |
| 506 | 20231026 | 110100 | 3621264400 | 23450 | 23450 | 23450 | 23450 | 274 |
| 507 | 20231026 | 110000 | 3614839100 | 23400 | 23400 | 23400 | 23400 | 30 |
| 508 | 20231026 | 105900 | 3614137100 | 23450 | 23450 | 23450 | 23400 | 230 |
| 509 | 20231026 | 105800 | 3608744800 | 23400 | 23400 | 23400 | 23400 | 1 |
| 510 | 20231026 | 105700 | 3608721400 | 23400 | 23350 | 23400 | 23350 | 141 |
| 511 | 20231026 | 105600 | 3605428900 | 23350 | 23400 | 23400 | 23350 | 180 |
| 512 | 20231026 | 105500 | 3601225700 | 23400 | 23450 | 23450 | 23400 | 4960 |
| 513 | 20231026 | 105400 | 3484957050 | 23450 | 23500 | 23500 | 23450 | 370 |
| 514 | 20231026 | 105300 | 3476274950 | 23500 | 23500 | 23550 | 23500 | 1577 |
| 515 | 20231026 | 105200 | 3439215350 | 23550 | 23600 | 23600 | 23550 | 1951 |
| 516 | 20231026 | 105100 | 3393264950 | 23650 | 23650 | 23650 | 23600 | 732 |
| 517 | 20231026 | 105000 | 3375987050 | 23700 | 23650 | 23700 | 23650 | 553 |
| 518 | 20231026 | 104900 | 3362906100 | 23700 | 23700 | 23700 | 23700 | 117 |
| 519 | 20231026 | 104800 | 3360133200 | 23700 | 23650 | 23700 | 23650 | 1426 |
| 520 | 20231026 | 104700 | 3326392900 | 23650 | 23650 | 23650 | 23650 | 1 |
| 521 | 20231026 | 104600 | 3326369250 | 23600 | 23600 | 23650 | 23600 | 473 |
| 522 | 20231026 | 104500 | 3315205750 | 23550 | 23600 | 23600 | 23550 | 13 |
| 523 | 20231026 | 104400 | 3314899500 | 23600 | 23550 | 23600 | 23550 | 323 |
| 524 | 20231026 | 104300 | 3307286700 | 23600 | 23600 | 23650 | 23600 | 318 |
| 525 | 20231026 | 104200 | 3299781850 | 23550 | 23550 | 23550 | 23550 | 294 |
| 526 | 20231026 | 104100 | 3292858150 | 23550 | 23550 | 23600 | 23550 | 410 |
| 527 | 20231026 | 104000 | 3283197150 | 23550 | 23650 | 23650 | 23550 | 1474 |
| 528 | 20231026 | 103900 | 3248431350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 529 | 20231026 | 103800 | 3248431350 | 23550 | 23550 | 23550 | 23550 | 3 |
| 530 | 20231026 | 103700 | 3248360700 | 23550 | 23650 | 23700 | 23550 | 350 |
| 531 | 20231026 | 103600 | 3240083350 | 23650 | 23550 | 23650 | 23550 | 115 |
| 532 | 20231026 | 103500 | 3237369700 | 23550 | 23550 | 23550 | 23550 | 50 |
| 533 | 20231026 | 103400 | 3236192200 | 23550 | 23550 | 23550 | 23500 | 452 |
| 534 | 20231026 | 103300 | 3225549550 | 23550 | 23550 | 23550 | 23550 | 359 |
| 535 | 20231026 | 103200 | 3217095100 | 23550 | 23550 | 23550 | 23550 | 0 |
| 536 | 20231026 | 103100 | 3217095100 | 23550 | 23550 | 23550 | 23550 | 1000 |
| 537 | 20231026 | 103000 | 3193545100 | 23600 | 23650 | 23650 | 23600 | 13 |
| 538 | 20231026 | 102900 | 3193238150 | 23700 | 23700 | 23700 | 23700 | 51 |
| 539 | 20231026 | 102800 | 3192029450 | 23550 | 23600 | 23600 | 23550 | 1164 |
| 540 | 20231026 | 102700 | 3164603750 | 23700 | 23700 | 23700 | 23700 | 55 |
| 541 | 20231026 | 102600 | 3163300250 | 23700 | 23600 | 23700 | 23600 | 148 |
| 542 | 20231026 | 102500 | 3159797650 | 23600 | 23600 | 23600 | 23600 | 4 |
| 543 | 20231026 | 102400 | 3159703250 | 23650 | 23550 | 23650 | 23550 | 505 |
| 544 | 20231026 | 102300 | 3147804250 | 23550 | 23650 | 23650 | 23550 | 208 |
| 545 | 20231026 | 102200 | 3142892950 | 23650 | 23700 | 23700 | 23650 | 175 |
| 546 | 20231026 | 102100 | 3138753550 | 23700 | 23750 | 23750 | 23650 | 265 |
| 547 | 20231026 | 102000 | 3132461550 | 23750 | 23650 | 23750 | 23650 | 567 |
| 548 | 20231026 | 101900 | 3119023650 | 23700 | 23500 | 23700 | 23500 | 4392 |
| 549 | 20231026 | 101800 | 3015103000 | 23500 | 23550 | 23550 | 23500 | 269 |
| 550 | 20231026 | 101700 | 3008778300 | 23550 | 23500 | 23550 | 23500 | 397 |
| 551 | 20231026 | 101600 | 2999429000 | 23550 | 23550 | 23550 | 23550 | 62 |
| 552 | 20231026 | 101500 | 2997968900 | 23550 | 23500 | 23550 | 23500 | 309 |
| 553 | 20231026 | 101400 | 2990707300 | 23500 | 23650 | 23650 | 23500 | 1730 |
| 554 | 20231026 | 101300 | 2950038550 | 23600 | 23550 | 23600 | 23550 | 462 |
| 555 | 20231026 | 101200 | 2939141450 | 23500 | 23500 | 23550 | 23500 | 183 |
| 556 | 20231026 | 101100 | 2934836000 | 23500 | 23500 | 23500 | 23450 | 26 |
| 557 | 20231026 | 101000 | 2934225750 | 23500 | 23500 | 23500 | 23500 | 455 |
| 558 | 20231026 | 100900 | 2923533250 | 23550 | 23450 | 23550 | 23450 | 48 |
| 559 | 20231026 | 100800 | 2922407050 | 23450 | 23500 | 23500 | 23450 | 93 |
| 560 | 20231026 | 100700 | 2920221750 | 23500 | 23450 | 23500 | 23450 | 699 |
| 561 | 20231026 | 100600 | 2903829950 | 23450 | 23500 | 23500 | 23450 | 715 |
| 562 | 20231026 | 100500 | 2887062450 | 23500 | 23500 | 23500 | 23500 | 24 |
| 563 | 20231026 | 100400 | 2886498450 | 23500 | 23500 | 23500 | 23450 | 427 |
| 564 | 20231026 | 100300 | 2876477350 | 23500 | 23450 | 23500 | 23450 | 31 |
| 565 | 20231026 | 100200 | 2875750350 | 23500 | 23500 | 23500 | 23500 | 54 |
| 566 | 20231026 | 100100 | 2874481350 | 23500 | 23450 | 23500 | 23450 | 1120 |
| 567 | 20231026 | 100000 | 2848217050 | 23450 | 23500 | 23550 | 23450 | 749 |
| 568 | 20231026 | 095900 | 2830613400 | 23500 | 23500 | 23550 | 23500 | 188 |
| 569 | 20231026 | 095800 | 2826190400 | 23550 | 23550 | 23550 | 23550 | 55 |
| 570 | 20231026 | 095700 | 2824895150 | 23500 | 23450 | 23500 | 23450 | 122 |
| 571 | 20231026 | 095600 | 2822028300 | 23450 | 23450 | 23500 | 23450 | 286 |
| 572 | 20231026 | 095500 | 2815319100 | 23450 | 23500 | 23550 | 23450 | 993 |
| 573 | 20231026 | 095400 | 2792018950 | 23500 | 23550 | 23550 | 23500 | 482 |
| 574 | 20231026 | 095300 | 2780675250 | 23450 | 23500 | 23550 | 23450 | 327 |
| 575 | 20231026 | 095200 | 2772984500 | 23450 | 23500 | 23550 | 23450 | 411 |
| 576 | 20231026 | 095100 | 2763327850 | 23450 | 23450 | 23500 | 23450 | 287 |
| 577 | 20231026 | 095000 | 2756595300 | 23500 | 23550 | 23550 | 23500 | 37 |
| 578 | 20231026 | 094900 | 2755724050 | 23450 | 23550 | 23550 | 23450 | 962 |
| 579 | 20231026 | 094800 | 2733117400 | 23550 | 23550 | 23550 | 23550 | 681 |
| 580 | 20231026 | 094700 | 2717079850 | 23550 | 23600 | 23600 | 23550 | 290 |
| 581 | 20231026 | 094600 | 2710249300 | 23600 | 23700 | 23700 | 23550 | 6707 |
| 582 | 20231026 | 094500 | 2551677250 | 23650 | 23700 | 23700 | 23650 | 456 |
| 583 | 20231026 | 094400 | 2540883950 | 23650 | 23650 | 23700 | 23650 | 197 |
| 584 | 20231026 | 094300 | 2536217350 | 23650 | 23700 | 23700 | 23650 | 642 |
| 585 | 20231026 | 094200 | 2521025150 | 23650 | 23600 | 23650 | 23600 | 1577 |
| 586 | 20231026 | 094100 | 2483737050 | 23700 | 23600 | 23700 | 23600 | 2321 |
| 587 | 20231026 | 094000 | 2428814600 | 23550 | 23550 | 23600 | 23400 | 2214 |
| 588 | 20231026 | 093900 | 2376873550 | 23500 | 23300 | 23500 | 23300 | 871 |
| 589 | 20231026 | 093800 | 2356429150 | 23300 | 23350 | 23400 | 23300 | 523 |
| 590 | 20231026 | 093700 | 2344218150 | 23350 | 23400 | 23400 | 23350 | 1472 |
| 591 | 20231026 | 093600 | 2309786900 | 23400 | 23500 | 23500 | 23400 | 4438 |
| 592 | 20231026 | 093500 | 2205715850 | 23500 | 23550 | 23550 | 23500 | 49 |
| 593 | 20231026 | 093400 | 2204564150 | 23500 | 23450 | 23500 | 23400 | 2027 |
| 594 | 20231026 | 093300 | 2156965950 | 23450 | 23300 | 23450 | 23300 | 189 |
| 595 | 20231026 | 093200 | 2152546350 | 23300 | 23300 | 23350 | 23300 | 127 |
| 596 | 20231026 | 093100 | 2149587100 | 23300 | 23500 | 23500 | 23300 | 418 |
| 597 | 20231026 | 093000 | 2139807800 | 23500 | 23400 | 23500 | 23400 | 108 |
| 598 | 20231026 | 092900 | 2137279100 | 23400 | 23400 | 23450 | 23350 | 1964 |
| 599 | 20231026 | 092800 | 2091352000 | 23400 | 23500 | 23500 | 23400 | 357 |
| 600 | 20231026 | 092700 | 2082977900 | 23450 | 23500 | 23500 | 23450 | 1145 |
| 601 | 20231026 | 092600 | 2056099600 | 23500 | 23700 | 23700 | 23500 | 1279 |
| 602 | 20231026 | 092500 | 2025900550 | 23700 | 23700 | 23750 | 23550 | 3058 |
| 603 | 20231026 | 092400 | 1953527050 | 23700 | 23700 | 23750 | 23650 | 1619 |
| 604 | 20231026 | 092300 | 1915123000 | 23750 | 23500 | 23750 | 23500 | 1173 |
| 605 | 20231026 | 092200 | 1887380250 | 23500 | 23500 | 23500 | 23450 | 370 |
| 606 | 20231026 | 092100 | 1878686250 | 23500 | 23500 | 23550 | 23500 | 582 |
| 607 | 20231026 | 092000 | 1865001600 | 23500 | 23350 | 23500 | 23350 | 1246 |
| 608 | 20231026 | 091900 | 1835797050 | 23350 | 23350 | 23400 | 23350 | 719 |
| 609 | 20231026 | 091800 | 1818980350 | 23350 | 23300 | 23350 | 23250 | 354 |
| 610 | 20231026 | 091700 | 1810747500 | 23300 | 23450 | 23450 | 23300 | 1225 |
| 611 | 20231026 | 091600 | 1782167750 | 23300 | 23450 | 23450 | 23300 | 125 |
| 612 | 20231026 | 091500 | 1779245000 | 23500 | 23400 | 23500 | 23350 | 2632 |
| 613 | 20231026 | 091400 | 1717531100 | 23400 | 23200 | 23400 | 23150 | 560 |
| 614 | 20231026 | 091300 | 1704496500 | 23250 | 23150 | 23250 | 23100 | 944 |
| 615 | 20231026 | 091200 | 1682635350 | 23150 | 23250 | 23250 | 23100 | 1563 |
| 616 | 20231026 | 091100 | 1646417850 | 23200 | 23250 | 23300 | 23150 | 1461 |
| 617 | 20231026 | 091000 | 1612468900 | 23250 | 23200 | 23300 | 23150 | 541 |
| 618 | 20231026 | 090900 | 1599901150 | 23150 | 23200 | 23300 | 23150 | 1819 |
| 619 | 20231026 | 090800 | 1557770150 | 23150 | 23150 | 23300 | 23050 | 4946 |
| 620 | 20231026 | 090700 | 1443225550 | 23150 | 23450 | 23450 | 23150 | 2948 |
| 621 | 20231026 | 090600 | 1374605700 | 23450 | 23700 | 23750 | 23450 | 4750 |
| 622 | 20231026 | 090500 | 1262793850 | 23750 | 23900 | 24000 | 23700 | 9694 |
| 623 | 20231026 | 090400 | 1031794400 | 23850 | 23550 | 24000 | 23550 | 9522 |
| 624 | 20231026 | 090300 | 805101650 | 23550 | 23450 | 23650 | 23150 | 6759 |
| 625 | 20231026 | 090200 | 646395950 | 23500 | 23100 | 23500 | 23100 | 4400 |
| 626 | 20231026 | 090100 | 543673800 | 23100 | 23150 | 23400 | 23050 | 3837 |
| 627 | 20231026 | 090000 | 454670950 | 23150 | 23000 | 23400 | 22850 | 14928 |