34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 193100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 15801 |
| 3 | 20231026 | 193000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 4 | 20231026 | 192900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 5 | 20231026 | 192800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 6 | 20231026 | 192700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 7 | 20231026 | 192600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 8 | 20231026 | 192500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 9 | 20231026 | 192400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 10 | 20231026 | 192300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 11 | 20231026 | 192200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 12 | 20231026 | 192100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 13 | 20231026 | 192000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 14 | 20231026 | 191900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 15 | 20231026 | 191800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 16 | 20231026 | 191700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 17 | 20231026 | 191600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 18 | 20231026 | 191500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 19 | 20231026 | 191400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 20 | 20231026 | 191300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 21 | 20231026 | 191200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 22 | 20231026 | 191100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 23 | 20231026 | 191000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 24 | 20231026 | 190900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 25 | 20231026 | 190800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 26 | 20231026 | 190700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 27 | 20231026 | 190600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 28 | 20231026 | 190500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 29 | 20231026 | 190400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 30 | 20231026 | 190300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 31 | 20231026 | 190200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 32 | 20231026 | 190100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 15801 |
| 33 | 20231026 | 190000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 34 | 20231026 | 185900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 35 | 20231026 | 185800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 36 | 20231026 | 185700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 37 | 20231026 | 185600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 38 | 20231026 | 185500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 39 | 20231026 | 185400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 40 | 20231026 | 185300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 41 | 20231026 | 185200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 42 | 20231026 | 185100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 43 | 20231026 | 185000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 44 | 20231026 | 184900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 45 | 20231026 | 184800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 46 | 20231026 | 184700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 47 | 20231026 | 184600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 48 | 20231026 | 184500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 49 | 20231026 | 184400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 50 | 20231026 | 184300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 51 | 20231026 | 184200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 52 | 20231026 | 184100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 53 | 20231026 | 184000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 54 | 20231026 | 183900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 55 | 20231026 | 183800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 56 | 20231026 | 183700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 57 | 20231026 | 183600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 58 | 20231026 | 183500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 59 | 20231026 | 183400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 60 | 20231026 | 183300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 61 | 20231026 | 183200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 62 | 20231026 | 183100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 15801 |
| 63 | 20231026 | 183000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 64 | 20231026 | 182900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 65 | 20231026 | 182800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 66 | 20231026 | 182700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 67 | 20231026 | 182600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 68 | 20231026 | 182500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 69 | 20231026 | 182400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 70 | 20231026 | 182300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 71 | 20231026 | 182200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 72 | 20231026 | 182100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 73 | 20231026 | 182000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 74 | 20231026 | 181900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 75 | 20231026 | 181800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 76 | 20231026 | 181700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 77 | 20231026 | 181600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 78 | 20231026 | 181500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 79 | 20231026 | 181400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 80 | 20231026 | 181300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 81 | 20231026 | 181200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 82 | 20231026 | 181100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 83 | 20231026 | 181000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 84 | 20231026 | 180900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 85 | 20231026 | 180800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 86 | 20231026 | 180700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 87 | 20231026 | 180600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 88 | 20231026 | 180500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 89 | 20231026 | 180400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 90 | 20231026 | 180300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 91 | 20231026 | 180200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 92 | 20231026 | 180100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 15801 |
| 93 | 20231026 | 180000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 94 | 20231026 | 175900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 95 | 20231026 | 175800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 96 | 20231026 | 175700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 97 | 20231026 | 175600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 98 | 20231026 | 175500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 99 | 20231026 | 175400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 100 | 20231026 | 175300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 101 | 20231026 | 175200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 102 | 20231026 | 175100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 103 | 20231026 | 175000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 104 | 20231026 | 174900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 105 | 20231026 | 174800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 106 | 20231026 | 174700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 107 | 20231026 | 174600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 108 | 20231026 | 174500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 109 | 20231026 | 174400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 110 | 20231026 | 174300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 111 | 20231026 | 174200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 112 | 20231026 | 174100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 113 | 20231026 | 174000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 114 | 20231026 | 173900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 115 | 20231026 | 173800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 116 | 20231026 | 173700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 117 | 20231026 | 173600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 118 | 20231026 | 173500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 119 | 20231026 | 173400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 120 | 20231026 | 173300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 121 | 20231026 | 173200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 122 | 20231026 | 173100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 15801 |
| 123 | 20231026 | 173000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 124 | 20231026 | 172900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 125 | 20231026 | 172800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 126 | 20231026 | 172700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 127 | 20231026 | 172600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 128 | 20231026 | 172500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 129 | 20231026 | 172400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 130 | 20231026 | 172300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 131 | 20231026 | 172200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 132 | 20231026 | 172100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 133 | 20231026 | 172000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 134 | 20231026 | 171900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 135 | 20231026 | 171800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 136 | 20231026 | 171700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 137 | 20231026 | 171600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 138 | 20231026 | 171500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 139 | 20231026 | 171400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 140 | 20231026 | 171300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 141 | 20231026 | 171200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 142 | 20231026 | 171100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 143 | 20231026 | 171000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 144 | 20231026 | 170900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 145 | 20231026 | 170800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 146 | 20231026 | 170700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 147 | 20231026 | 170600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 148 | 20231026 | 170500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 149 | 20231026 | 170400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 150 | 20231026 | 170300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 151 | 20231026 | 170200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 152 | 20231026 | 170100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 15801 |
| 153 | 20231026 | 170000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 154 | 20231026 | 165900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 155 | 20231026 | 165800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 156 | 20231026 | 165700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 157 | 20231026 | 165600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 158 | 20231026 | 165500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 159 | 20231026 | 165400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 160 | 20231026 | 165300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 161 | 20231026 | 165200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 162 | 20231026 | 165100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 163 | 20231026 | 165000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 164 | 20231026 | 164900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 165 | 20231026 | 164800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 166 | 20231026 | 164700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 167 | 20231026 | 164600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 168 | 20231026 | 164500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 169 | 20231026 | 164400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 170 | 20231026 | 164300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 171 | 20231026 | 164200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 172 | 20231026 | 164100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 173 | 20231026 | 164000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 174 | 20231026 | 163900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 175 | 20231026 | 163800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 176 | 20231026 | 163700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 177 | 20231026 | 163600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 178 | 20231026 | 163500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 179 | 20231026 | 163400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 180 | 20231026 | 163300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 181 | 20231026 | 163200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 182 | 20231026 | 163100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 15801 |
| 183 | 20231026 | 163000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 184 | 20231026 | 162900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 185 | 20231026 | 162800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 186 | 20231026 | 162700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 187 | 20231026 | 162600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 188 | 20231026 | 162500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 189 | 20231026 | 162400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 190 | 20231026 | 162300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 191 | 20231026 | 162200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 192 | 20231026 | 162100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 193 | 20231026 | 162000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 194 | 20231026 | 161900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 195 | 20231026 | 161800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 196 | 20231026 | 161700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 197 | 20231026 | 161600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 198 | 20231026 | 161500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 199 | 20231026 | 161400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 200 | 20231026 | 161300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 201 | 20231026 | 161200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 202 | 20231026 | 161100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 203 | 20231026 | 161000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 204 | 20231026 | 160900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 205 | 20231026 | 160800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 206 | 20231026 | 160700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 207 | 20231026 | 160600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 208 | 20231026 | 160500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 209 | 20231026 | 160400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 210 | 20231026 | 160300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 211 | 20231026 | 160200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 212 | 20231026 | 160100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 15801 |
| 213 | 20231026 | 160000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 214 | 20231026 | 155900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 215 | 20231026 | 155800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 216 | 20231026 | 155700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 217 | 20231026 | 155600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 218 | 20231026 | 155500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 219 | 20231026 | 155400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 220 | 20231026 | 155300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 221 | 20231026 | 155200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 222 | 20231026 | 155100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 223 | 20231026 | 155000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 224 | 20231026 | 154900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 225 | 20231026 | 154800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 226 | 20231026 | 154700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 227 | 20231026 | 154600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 228 | 20231026 | 154500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 229 | 20231026 | 154400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 230 | 20231026 | 154300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 231 | 20231026 | 154200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 232 | 20231026 | 154100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 233 | 20231026 | 154000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 234 | 20231026 | 153900 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 235 | 20231026 | 153800 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 236 | 20231026 | 153700 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 237 | 20231026 | 153600 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 238 | 20231026 | 153500 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 239 | 20231026 | 153400 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 240 | 20231026 | 153300 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 241 | 20231026 | 153200 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 0 |
| 242 | 20231026 | 153100 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 15801 |
| 243 | 20231026 | 153000 | 56196179850 | 41550 | 41550 | 41550 | 41550 | 15801 |
| 244 | 20231026 | 152900 | 55539648300 | 41550 | 41550 | 41550 | 41550 | 0 |
| 245 | 20231026 | 152800 | 55539648300 | 41550 | 41550 | 41550 | 41550 | 0 |
| 246 | 20231026 | 152700 | 55539648300 | 41550 | 41550 | 41550 | 41550 | 0 |
| 247 | 20231026 | 152600 | 55539648300 | 41550 | 41550 | 41550 | 41550 | 0 |
| 248 | 20231026 | 152500 | 55539648300 | 41550 | 41550 | 41550 | 41550 | 0 |
| 249 | 20231026 | 152400 | 55539648300 | 41550 | 41550 | 41550 | 41550 | 0 |
| 250 | 20231026 | 152300 | 55539648300 | 41550 | 41550 | 41550 | 41550 | 0 |
| 251 | 20231026 | 152200 | 55539648300 | 41550 | 41550 | 41550 | 41550 | 0 |
| 252 | 20231026 | 152100 | 55539648300 | 41550 | 41550 | 41550 | 41550 | 0 |
| 253 | 20231026 | 152000 | 55539648300 | 41550 | 41550 | 41550 | 41550 | 0 |
| 254 | 20231026 | 151900 | 55539648300 | 41550 | 41500 | 41600 | 41450 | 6048 |
| 255 | 20231026 | 151800 | 55288472850 | 41500 | 41600 | 41650 | 41500 | 4794 |
| 256 | 20231026 | 151700 | 55089253950 | 41600 | 41600 | 41650 | 41600 | 2680 |
| 257 | 20231026 | 151600 | 54977727250 | 41600 | 41650 | 41700 | 41600 | 4719 |
| 258 | 20231026 | 151500 | 54781316950 | 41700 | 41700 | 41750 | 41650 | 3062 |
| 259 | 20231026 | 151400 | 54653721400 | 41700 | 41700 | 41700 | 41650 | 937 |
| 260 | 20231026 | 151300 | 54614675100 | 41700 | 41650 | 41700 | 41650 | 705 |
| 261 | 20231026 | 151200 | 54585292750 | 41650 | 41600 | 41700 | 41600 | 1023 |
| 262 | 20231026 | 151100 | 54542713700 | 41600 | 41650 | 41650 | 41600 | 354 |
| 263 | 20231026 | 151000 | 54527984400 | 41600 | 41650 | 41700 | 41550 | 1204 |
| 264 | 20231026 | 150900 | 54477865300 | 41650 | 41600 | 41650 | 41550 | 883 |
| 265 | 20231026 | 150800 | 54441133100 | 41600 | 41600 | 41650 | 41500 | 445 |
| 266 | 20231026 | 150700 | 54422629650 | 41600 | 41600 | 41650 | 41500 | 2205 |
| 267 | 20231026 | 150600 | 54331021500 | 41600 | 41500 | 41800 | 41500 | 2265 |
| 268 | 20231026 | 150500 | 54236682000 | 41750 | 41600 | 41750 | 41450 | 7602 |
| 269 | 20231026 | 150400 | 53920847900 | 41600 | 41600 | 41650 | 41550 | 928 |
| 270 | 20231026 | 150300 | 53882247250 | 41550 | 41650 | 41650 | 41550 | 2386 |
| 271 | 20231026 | 150200 | 53782994550 | 41600 | 41650 | 41700 | 41600 | 3522 |
| 272 | 20231026 | 150100 | 53636252300 | 41650 | 41650 | 41700 | 41650 | 671 |
| 273 | 20231026 | 150000 | 53608292000 | 41650 | 41700 | 41700 | 41550 | 2986 |
| 274 | 20231026 | 145900 | 53484067650 | 41700 | 41650 | 41700 | 41600 | 4390 |
| 275 | 20231026 | 145800 | 53301293150 | 41650 | 41700 | 41700 | 41650 | 533 |
| 276 | 20231026 | 145700 | 53279071450 | 41700 | 41850 | 41850 | 41700 | 2174 |
| 277 | 20231026 | 145600 | 53188367400 | 41850 | 41850 | 41850 | 41800 | 1951 |
| 278 | 20231026 | 145500 | 53106766800 | 41850 | 41900 | 41900 | 41800 | 1095 |
| 279 | 20231026 | 145400 | 53060945650 | 41850 | 41900 | 41900 | 41850 | 615 |
| 280 | 20231026 | 145300 | 53035190000 | 41850 | 41900 | 41950 | 41850 | 948 |
| 281 | 20231026 | 145200 | 52995452900 | 41950 | 41950 | 42000 | 41850 | 2758 |
| 282 | 20231026 | 145100 | 52879782300 | 41950 | 41750 | 42000 | 41750 | 3207 |
| 283 | 20231026 | 145000 | 52745603550 | 41800 | 41750 | 41800 | 41700 | 1014 |
| 284 | 20231026 | 144900 | 52703307000 | 41700 | 41700 | 41750 | 41700 | 808 |
| 285 | 20231026 | 144800 | 52669595050 | 41700 | 41750 | 41750 | 41700 | 1417 |
| 286 | 20231026 | 144700 | 52610497850 | 41750 | 41750 | 41800 | 41700 | 430 |
| 287 | 20231026 | 144600 | 52592543500 | 41750 | 41750 | 41800 | 41700 | 975 |
| 288 | 20231026 | 144500 | 52551859000 | 41750 | 41800 | 41800 | 41700 | 1812 |
| 289 | 20231026 | 144400 | 52476226250 | 41750 | 41850 | 41900 | 41750 | 2412 |
| 290 | 20231026 | 144300 | 52375297400 | 41850 | 41900 | 41900 | 41800 | 1457 |
| 291 | 20231026 | 144200 | 52314267600 | 41850 | 41850 | 41900 | 41800 | 2391 |
| 292 | 20231026 | 144100 | 52214263150 | 41850 | 41900 | 41950 | 41800 | 1461 |
| 293 | 20231026 | 144000 | 52153078150 | 41900 | 41800 | 41900 | 41800 | 1449 |
| 294 | 20231026 | 143900 | 52092459400 | 41800 | 41650 | 41850 | 41600 | 911 |
| 295 | 20231026 | 143800 | 52054423300 | 41650 | 41550 | 41650 | 41450 | 1489 |
| 296 | 20231026 | 143700 | 51992600700 | 41450 | 41600 | 41650 | 41450 | 6876 |
| 297 | 20231026 | 143600 | 51707206750 | 41550 | 41650 | 41650 | 41500 | 3469 |
| 298 | 20231026 | 143500 | 51563082350 | 41650 | 41850 | 41850 | 41500 | 11139 |
| 299 | 20231026 | 143400 | 51099622400 | 41850 | 41750 | 41850 | 41750 | 436 |
| 300 | 20231026 | 143300 | 51081398700 | 41700 | 41700 | 41750 | 41650 | 341 |
| 301 | 20231026 | 143200 | 51067177900 | 41700 | 41650 | 41700 | 41600 | 1083 |
| 302 | 20231026 | 143100 | 51022045050 | 41650 | 41550 | 41700 | 41550 | 4466 |
| 303 | 20231026 | 143000 | 50836113700 | 41550 | 41600 | 41600 | 41550 | 4897 |
| 304 | 20231026 | 142900 | 50632608800 | 41600 | 41650 | 41650 | 41600 | 5439 |
| 305 | 20231026 | 142800 | 50406265600 | 41650 | 41650 | 41650 | 41600 | 2156 |
| 306 | 20231026 | 142700 | 50316492500 | 41650 | 41750 | 41750 | 41650 | 1515 |
| 307 | 20231026 | 142600 | 50253360650 | 41750 | 41600 | 41800 | 41600 | 2128 |
| 308 | 20231026 | 142500 | 50164665000 | 41600 | 41700 | 41750 | 41600 | 1461 |
| 309 | 20231026 | 142400 | 50103797500 | 41750 | 41700 | 41750 | 41700 | 1023 |
| 310 | 20231026 | 142300 | 50061116000 | 41700 | 41750 | 41800 | 41700 | 2131 |
| 311 | 20231026 | 142200 | 49972207650 | 41750 | 41800 | 41800 | 41700 | 977 |
| 312 | 20231026 | 142100 | 49931410100 | 41800 | 41750 | 41900 | 41650 | 1899 |
| 313 | 20231026 | 142000 | 49852098250 | 41750 | 41650 | 41750 | 41550 | 4253 |
| 314 | 20231026 | 141900 | 49675015450 | 41700 | 41850 | 41900 | 41550 | 18756 |
| 315 | 20231026 | 141800 | 48892153750 | 41950 | 42150 | 42200 | 41850 | 14765 |
| 316 | 20231026 | 141700 | 48271298950 | 42200 | 42150 | 42200 | 42150 | 551 |
| 317 | 20231026 | 141600 | 48248062300 | 42150 | 42150 | 42200 | 42150 | 1024 |
| 318 | 20231026 | 141500 | 48204899400 | 42150 | 42200 | 42250 | 42150 | 952 |
| 319 | 20231026 | 141400 | 48164726650 | 42250 | 42200 | 42250 | 42200 | 284 |
| 320 | 20231026 | 141300 | 48152741550 | 42200 | 42200 | 42200 | 42150 | 914 |
| 321 | 20231026 | 141200 | 48114200050 | 42200 | 42200 | 42250 | 42150 | 2000 |
| 322 | 20231026 | 141100 | 48029793300 | 42200 | 42200 | 42250 | 42150 | 951 |
| 323 | 20231026 | 141000 | 47989680150 | 42200 | 42150 | 42200 | 42150 | 597 |
| 324 | 20231026 | 140900 | 47964511150 | 42200 | 42250 | 42250 | 42150 | 323 |
| 325 | 20231026 | 140800 | 47950889450 | 42200 | 42250 | 42300 | 42150 | 965 |
| 326 | 20231026 | 140700 | 47910164550 | 42300 | 42300 | 42300 | 42250 | 564 |
| 327 | 20231026 | 140600 | 47886315150 | 42300 | 42150 | 42300 | 42150 | 1072 |
| 328 | 20231026 | 140500 | 47841065950 | 42150 | 42150 | 42200 | 42100 | 1580 |
| 329 | 20231026 | 140400 | 47774486450 | 42150 | 42300 | 42350 | 42150 | 2341 |
| 330 | 20231026 | 140300 | 47675629000 | 42300 | 42400 | 42450 | 42250 | 1818 |
| 331 | 20231026 | 140200 | 47598601500 | 42400 | 42100 | 42450 | 42100 | 2301 |
| 332 | 20231026 | 140100 | 47501477250 | 42100 | 42050 | 42150 | 42000 | 3697 |
| 333 | 20231026 | 140000 | 47345991650 | 42050 | 42150 | 42150 | 42000 | 5209 |
| 334 | 20231026 | 135900 | 47126870100 | 42150 | 42200 | 42200 | 42150 | 1986 |
| 335 | 20231026 | 135800 | 47043155250 | 42200 | 42250 | 42300 | 42150 | 3725 |
| 336 | 20231026 | 135700 | 46885919700 | 42300 | 42250 | 42300 | 42200 | 1989 |
| 337 | 20231026 | 135600 | 46801935050 | 42250 | 42250 | 42300 | 42250 | 1186 |
| 338 | 20231026 | 135500 | 46751821900 | 42300 | 42350 | 42400 | 42250 | 3344 |
| 339 | 20231026 | 135400 | 46610340400 | 42400 | 42350 | 42450 | 42300 | 1410 |
| 340 | 20231026 | 135300 | 46550612400 | 42400 | 42250 | 42450 | 42150 | 4597 |
| 341 | 20231026 | 135200 | 46356255700 | 42300 | 42400 | 42400 | 42250 | 5061 |
| 342 | 20231026 | 135100 | 46141946300 | 42400 | 42600 | 42650 | 42350 | 8995 |
| 343 | 20231026 | 135000 | 45759376400 | 42600 | 42650 | 42650 | 42600 | 2952 |
| 344 | 20231026 | 134900 | 45633570250 | 42650 | 42750 | 42800 | 42650 | 4324 |
| 345 | 20231026 | 134800 | 45448875700 | 42750 | 42900 | 42950 | 42700 | 2402 |
| 346 | 20231026 | 134700 | 45346065050 | 42900 | 42800 | 42900 | 42700 | 3442 |
| 347 | 20231026 | 134600 | 45198917150 | 42800 | 42900 | 42950 | 42800 | 3170 |
| 348 | 20231026 | 134500 | 45063149400 | 42900 | 43000 | 43000 | 42850 | 2706 |
| 349 | 20231026 | 134400 | 44947025000 | 43000 | 43050 | 43050 | 43000 | 1652 |
| 350 | 20231026 | 134300 | 44875979600 | 43050 | 43000 | 43100 | 43000 | 795 |
| 351 | 20231026 | 134200 | 44841766050 | 43000 | 43150 | 43250 | 42950 | 5848 |
| 352 | 20231026 | 134100 | 44589709650 | 43200 | 43100 | 43200 | 43100 | 1297 |
| 353 | 20231026 | 134000 | 44533768300 | 43100 | 43250 | 43250 | 42950 | 6851 |
| 354 | 20231026 | 133900 | 44238384750 | 43250 | 43350 | 43400 | 43150 | 9282 |
| 355 | 20231026 | 133800 | 43836811550 | 43300 | 43600 | 43600 | 43250 | 15705 |
| 356 | 20231026 | 133700 | 43154932800 | 43550 | 43250 | 43600 | 43200 | 19951 |
| 357 | 20231026 | 133600 | 42288279950 | 43200 | 43150 | 43250 | 43150 | 6018 |
| 358 | 20231026 | 133500 | 42028374300 | 43150 | 43050 | 43200 | 43000 | 3781 |
| 359 | 20231026 | 133400 | 41865431250 | 43000 | 42700 | 43050 | 42700 | 4506 |
| 360 | 20231026 | 133300 | 41672328400 | 42700 | 42750 | 42750 | 42650 | 1493 |
| 361 | 20231026 | 133200 | 41608578250 | 42700 | 42750 | 42750 | 42650 | 2367 |
| 362 | 20231026 | 133100 | 41507519650 | 42700 | 42750 | 42750 | 42700 | 903 |
| 363 | 20231026 | 133000 | 41468947250 | 42700 | 42700 | 42800 | 42650 | 1463 |
| 364 | 20231026 | 132900 | 41406423800 | 42650 | 42750 | 42800 | 42600 | 2609 |
| 365 | 20231026 | 132800 | 41295010850 | 42750 | 42750 | 42800 | 42750 | 1261 |
| 366 | 20231026 | 132700 | 41241090900 | 42800 | 42700 | 42800 | 42650 | 1483 |
| 367 | 20231026 | 132600 | 41177705150 | 42700 | 42750 | 42750 | 42650 | 2043 |
| 368 | 20231026 | 132500 | 41090424350 | 42750 | 42850 | 42900 | 42650 | 7786 |
| 369 | 20231026 | 132400 | 40757335400 | 42850 | 42900 | 42950 | 42850 | 1637 |
| 370 | 20231026 | 132300 | 40687135200 | 42900 | 42850 | 43000 | 42850 | 3438 |
| 371 | 20231026 | 132200 | 40539602050 | 42900 | 42900 | 42950 | 42700 | 4518 |
| 372 | 20231026 | 132100 | 40346215550 | 42900 | 43250 | 43250 | 42900 | 11111 |
| 373 | 20231026 | 132000 | 39867827800 | 43250 | 43150 | 43350 | 43100 | 14448 |
| 374 | 20231026 | 131900 | 39243265450 | 43150 | 42950 | 43150 | 42950 | 9521 |
| 375 | 20231026 | 131800 | 38833478600 | 42950 | 42850 | 43000 | 42850 | 4379 |
| 376 | 20231026 | 131700 | 38645414500 | 42900 | 42900 | 42950 | 42850 | 1884 |
| 377 | 20231026 | 131600 | 38564585350 | 42900 | 42600 | 43000 | 42600 | 10851 |
| 378 | 20231026 | 131500 | 38099889250 | 42600 | 42700 | 42750 | 42550 | 3283 |
| 379 | 20231026 | 131400 | 37959914800 | 42700 | 42700 | 42800 | 42650 | 4428 |
| 380 | 20231026 | 131300 | 37770677450 | 42700 | 42750 | 42800 | 42700 | 3011 |
| 381 | 20231026 | 131200 | 37641972200 | 42800 | 42800 | 42850 | 42750 | 2973 |
| 382 | 20231026 | 131100 | 37514784700 | 42800 | 42800 | 42850 | 42750 | 4382 |
| 383 | 20231026 | 131000 | 37327169900 | 42800 | 43000 | 43000 | 42600 | 13410 |
| 384 | 20231026 | 130900 | 36752162050 | 43000 | 42700 | 43000 | 42650 | 13841 |
| 385 | 20231026 | 130800 | 36159130800 | 42750 | 42550 | 42750 | 42500 | 4645 |
| 386 | 20231026 | 130700 | 35961115650 | 42550 | 42550 | 42600 | 42400 | 4654 |
| 387 | 20231026 | 130600 | 35763315350 | 42500 | 42450 | 42550 | 42400 | 2757 |
| 388 | 20231026 | 130500 | 35646236950 | 42400 | 42300 | 42400 | 42250 | 2685 |
| 389 | 20231026 | 130400 | 35532525650 | 42300 | 42250 | 42350 | 42250 | 3757 |
| 390 | 20231026 | 130300 | 35373614150 | 42250 | 42100 | 42250 | 42100 | 2713 |
| 391 | 20231026 | 130200 | 35259186900 | 42100 | 42150 | 42150 | 42050 | 1859 |
| 392 | 20231026 | 130100 | 35180954100 | 42100 | 42150 | 42150 | 42100 | 1762 |
| 393 | 20231026 | 130000 | 35106696850 | 42150 | 41950 | 42150 | 41900 | 3304 |
| 394 | 20231026 | 125900 | 34967871050 | 41900 | 41950 | 41950 | 41850 | 427 |
| 395 | 20231026 | 125800 | 34949973750 | 41900 | 41900 | 41950 | 41900 | 249 |
| 396 | 20231026 | 125700 | 34939535350 | 41900 | 41900 | 41950 | 41900 | 796 |
| 397 | 20231026 | 125600 | 34906177550 | 41950 | 41900 | 41950 | 41900 | 72 |
| 398 | 20231026 | 125500 | 34903158200 | 41950 | 41900 | 41950 | 41850 | 1292 |
| 399 | 20231026 | 125400 | 34849036450 | 41900 | 41850 | 41900 | 41850 | 402 |
| 400 | 20231026 | 125300 | 34832201600 | 41850 | 41850 | 41850 | 41850 | 370 |
| 401 | 20231026 | 125200 | 34816717100 | 41900 | 41900 | 41900 | 41900 | 1179 |
| 402 | 20231026 | 125100 | 34767317000 | 41950 | 41950 | 41950 | 41900 | 84 |
| 403 | 20231026 | 125000 | 34763796000 | 41950 | 41900 | 41950 | 41900 | 209 |
| 404 | 20231026 | 124900 | 34755035650 | 41950 | 42000 | 42000 | 41900 | 736 |
| 405 | 20231026 | 124800 | 34724153850 | 42000 | 41900 | 42000 | 41900 | 120 |
| 406 | 20231026 | 124700 | 34719124750 | 41900 | 42050 | 42050 | 41900 | 2127 |
| 407 | 20231026 | 124600 | 34629799450 | 42050 | 41950 | 42050 | 41950 | 316 |
| 408 | 20231026 | 124500 | 34616525650 | 41950 | 41850 | 41950 | 41800 | 778 |
| 409 | 20231026 | 124400 | 34583926500 | 41850 | 41800 | 41850 | 41800 | 376 |
| 410 | 20231026 | 124300 | 34568198950 | 41850 | 41850 | 41850 | 41800 | 409 |
| 411 | 20231026 | 124200 | 34551090450 | 41850 | 41900 | 41900 | 41750 | 1489 |
| 412 | 20231026 | 124100 | 34488827650 | 41900 | 41950 | 41950 | 41850 | 1407 |
| 413 | 20231026 | 124000 | 34429880050 | 41950 | 42000 | 42000 | 41950 | 384 |
| 414 | 20231026 | 123900 | 34413769350 | 42000 | 41950 | 42050 | 41950 | 388 |
| 415 | 20231026 | 123800 | 34397472250 | 41950 | 42100 | 42100 | 41950 | 3096 |
| 416 | 20231026 | 123700 | 34267295650 | 42050 | 41900 | 42050 | 41900 | 804 |
| 417 | 20231026 | 123600 | 34233521700 | 41900 | 41850 | 41900 | 41850 | 785 |
| 418 | 20231026 | 123500 | 34200639050 | 41850 | 41850 | 41900 | 41850 | 567 |
| 419 | 20231026 | 123400 | 34176908100 | 41850 | 41850 | 41850 | 41850 | 474 |
| 420 | 20231026 | 123300 | 34157071200 | 41850 | 41850 | 41850 | 41800 | 932 |
| 421 | 20231026 | 123200 | 34118068450 | 41850 | 41900 | 41900 | 41850 | 157 |
| 422 | 20231026 | 123100 | 34111497700 | 41950 | 41850 | 41950 | 41850 | 660 |
| 423 | 20231026 | 123000 | 34083858800 | 41900 | 41900 | 41900 | 41850 | 79 |
| 424 | 20231026 | 122900 | 34080551500 | 41850 | 41800 | 41900 | 41800 | 108 |
| 425 | 20231026 | 122800 | 34076031750 | 41800 | 41800 | 41900 | 41800 | 959 |
| 426 | 20231026 | 122700 | 34035932550 | 41900 | 41800 | 41900 | 41800 | 313 |
| 427 | 20231026 | 122600 | 34022848900 | 41800 | 41750 | 41800 | 41750 | 718 |
| 428 | 20231026 | 122500 | 33992839650 | 41750 | 41800 | 41800 | 41700 | 1913 |
| 429 | 20231026 | 122400 | 33913017150 | 41750 | 41800 | 41800 | 41750 | 1325 |
| 430 | 20231026 | 122300 | 33857698350 | 41750 | 41850 | 41850 | 41750 | 2221 |
| 431 | 20231026 | 122200 | 33764868600 | 41850 | 41850 | 41850 | 41800 | 696 |
| 432 | 20231026 | 122100 | 33735757250 | 41850 | 41900 | 41900 | 41850 | 984 |
| 433 | 20231026 | 122000 | 33694551200 | 41900 | 41900 | 41950 | 41850 | 607 |
| 434 | 20231026 | 121900 | 33669108300 | 41900 | 41950 | 41950 | 41900 | 285 |
| 435 | 20231026 | 121800 | 33657164700 | 41950 | 41850 | 41950 | 41850 | 442 |
| 436 | 20231026 | 121700 | 33638644000 | 41850 | 41850 | 41900 | 41800 | 568 |
| 437 | 20231026 | 121600 | 33614868350 | 41900 | 41750 | 41900 | 41750 | 2491 |
| 438 | 20231026 | 121500 | 33510766800 | 41800 | 41950 | 41950 | 41750 | 6834 |
| 439 | 20231026 | 121400 | 33224833650 | 41900 | 42000 | 42000 | 41900 | 908 |
| 440 | 20231026 | 121300 | 33186747550 | 41950 | 42000 | 42000 | 41950 | 513 |
| 441 | 20231026 | 121200 | 33165224750 | 42000 | 42000 | 42050 | 41950 | 606 |
| 442 | 20231026 | 121100 | 33139782950 | 42000 | 42000 | 42000 | 41950 | 991 |
| 443 | 20231026 | 121000 | 33098180550 | 42000 | 42050 | 42050 | 42000 | 1242 |
| 444 | 20231026 | 120900 | 33046011100 | 42050 | 42050 | 42050 | 42000 | 285 |
| 445 | 20231026 | 120800 | 33034026900 | 42050 | 42050 | 42050 | 42000 | 203 |
| 446 | 20231026 | 120700 | 33025491750 | 42050 | 42050 | 42050 | 42000 | 240 |
| 447 | 20231026 | 120600 | 33015400250 | 42000 | 42050 | 42050 | 42000 | 686 |
| 448 | 20231026 | 120500 | 32986556850 | 42050 | 42100 | 42100 | 42050 | 583 |
| 449 | 20231026 | 120400 | 32962025850 | 42100 | 42150 | 42150 | 42100 | 113 |
| 450 | 20231026 | 120300 | 32957268050 | 42150 | 42100 | 42150 | 42100 | 232 |
| 451 | 20231026 | 120200 | 32947497750 | 42100 | 42050 | 42100 | 42050 | 557 |
| 452 | 20231026 | 120100 | 32924048900 | 42050 | 42000 | 42050 | 42000 | 3012 |
| 453 | 20231026 | 120000 | 32797496050 | 42050 | 42200 | 42250 | 42050 | 4799 |
| 454 | 20231026 | 115900 | 32595324350 | 42250 | 42200 | 42250 | 42200 | 723 |
| 455 | 20231026 | 115800 | 32564810950 | 42200 | 42250 | 42300 | 42200 | 672 |
| 456 | 20231026 | 115700 | 32536421350 | 42250 | 42250 | 42300 | 42250 | 739 |
| 457 | 20231026 | 115600 | 32505190850 | 42300 | 42250 | 42300 | 42200 | 375 |
| 458 | 20231026 | 115500 | 32489352400 | 42250 | 42300 | 42300 | 42250 | 1925 |
| 459 | 20231026 | 115400 | 32407985900 | 42300 | 42350 | 42350 | 42300 | 527 |
| 460 | 20231026 | 115300 | 32385684950 | 42400 | 42400 | 42400 | 42400 | 101 |
| 461 | 20231026 | 115200 | 32381402550 | 42400 | 42400 | 42450 | 42400 | 736 |
| 462 | 20231026 | 115100 | 32350185200 | 42400 | 42400 | 42450 | 42400 | 323 |
| 463 | 20231026 | 115000 | 32336489800 | 42450 | 42500 | 42500 | 42400 | 537 |
| 464 | 20231026 | 114900 | 32313701550 | 42450 | 42450 | 42500 | 42450 | 1746 |
| 465 | 20231026 | 114800 | 32239528450 | 42450 | 42450 | 42500 | 42450 | 241 |
| 466 | 20231026 | 114700 | 32229289600 | 42450 | 42400 | 42450 | 42400 | 284 |
| 467 | 20231026 | 114600 | 32217241550 | 42350 | 42400 | 42400 | 42300 | 506 |
| 468 | 20231026 | 114500 | 32195817000 | 42350 | 42300 | 42350 | 42300 | 226 |
| 469 | 20231026 | 114400 | 32186252000 | 42350 | 42400 | 42450 | 42350 | 255 |
| 470 | 20231026 | 114300 | 32175447250 | 42400 | 42450 | 42450 | 42400 | 343 |
| 471 | 20231026 | 114200 | 32160902350 | 42450 | 42450 | 42500 | 42300 | 1260 |
| 472 | 20231026 | 114100 | 32107500400 | 42450 | 42450 | 42500 | 42400 | 1870 |
| 473 | 20231026 | 114000 | 32028101300 | 42450 | 42500 | 42550 | 42450 | 2112 |
| 474 | 20231026 | 113900 | 31938342650 | 42500 | 42350 | 42500 | 42350 | 1009 |
| 475 | 20231026 | 113800 | 31895520750 | 42350 | 42400 | 42400 | 42350 | 515 |
| 476 | 20231026 | 113700 | 31873695200 | 42400 | 42450 | 42500 | 42400 | 1496 |
| 477 | 20231026 | 113600 | 31810245150 | 42450 | 42600 | 42700 | 42400 | 6118 |
| 478 | 20231026 | 113500 | 31549789300 | 42600 | 42500 | 42600 | 42500 | 1634 |
| 479 | 20231026 | 113400 | 31480245150 | 42500 | 42500 | 42550 | 42400 | 2861 |
| 480 | 20231026 | 113300 | 31358653100 | 42500 | 42500 | 42500 | 42450 | 675 |
| 481 | 20231026 | 113200 | 31329985450 | 42500 | 42450 | 42550 | 42450 | 2808 |
| 482 | 20231026 | 113100 | 31210660700 | 42450 | 42400 | 42550 | 42250 | 2022 |
| 483 | 20231026 | 113000 | 31124802950 | 42100 | 42550 | 42550 | 42100 | 4451 |
| 484 | 20231026 | 112900 | 30936136800 | 42550 | 42550 | 42600 | 42500 | 2542 |
| 485 | 20231026 | 112800 | 30827960350 | 42500 | 42400 | 42600 | 42400 | 6440 |
| 486 | 20231026 | 112700 | 30554275500 | 42400 | 42400 | 42450 | 42350 | 1716 |
| 487 | 20231026 | 112600 | 30481517600 | 42400 | 42300 | 42400 | 42300 | 1961 |
| 488 | 20231026 | 112500 | 30398464150 | 42250 | 42250 | 42400 | 42200 | 2061 |
| 489 | 20231026 | 112400 | 30311260200 | 42250 | 42250 | 42300 | 42200 | 290 |
| 490 | 20231026 | 112300 | 30299006200 | 42150 | 42150 | 42300 | 42150 | 542 |
| 491 | 20231026 | 112200 | 30276123000 | 42100 | 42050 | 42150 | 42050 | 830 |
| 492 | 20231026 | 112100 | 30241162000 | 42100 | 42200 | 42200 | 42100 | 943 |
| 493 | 20231026 | 112000 | 30201405750 | 42200 | 42200 | 42250 | 42150 | 792 |
| 494 | 20231026 | 111900 | 30167984800 | 42200 | 42100 | 42200 | 42100 | 544 |
| 495 | 20231026 | 111800 | 30145057550 | 42100 | 42100 | 42200 | 42100 | 722 |
| 496 | 20231026 | 111700 | 30114632000 | 42100 | 42050 | 42100 | 41950 | 2599 |
| 497 | 20231026 | 111600 | 30005459000 | 42000 | 42000 | 42050 | 42000 | 1139 |
| 498 | 20231026 | 111500 | 29957617050 | 42000 | 42150 | 42150 | 41950 | 2335 |
| 499 | 20231026 | 111400 | 29859476850 | 42100 | 42100 | 42150 | 42100 | 2409 |
| 500 | 20231026 | 111300 | 29758030850 | 42100 | 42250 | 42250 | 42100 | 2697 |
| 501 | 20231026 | 111200 | 29644298850 | 42300 | 42350 | 42350 | 42250 | 1051 |
| 502 | 20231026 | 111100 | 29599836850 | 42350 | 42250 | 42350 | 42250 | 1560 |
| 503 | 20231026 | 111000 | 29533849450 | 42300 | 42350 | 42350 | 42250 | 336 |
| 504 | 20231026 | 110900 | 29519643050 | 42250 | 42400 | 42400 | 42250 | 495 |
| 505 | 20231026 | 110800 | 29498685750 | 42400 | 42450 | 42500 | 42400 | 836 |
| 506 | 20231026 | 110700 | 29463209750 | 42450 | 42450 | 42500 | 42400 | 4475 |
| 507 | 20231026 | 110600 | 29273241300 | 42450 | 42250 | 42450 | 42200 | 3594 |
| 508 | 20231026 | 110500 | 29121113000 | 42200 | 42300 | 42300 | 42200 | 498 |
| 509 | 20231026 | 110400 | 29100080800 | 42300 | 42350 | 42400 | 42250 | 1084 |
| 510 | 20231026 | 110300 | 29054202650 | 42300 | 42250 | 42300 | 42250 | 406 |
| 511 | 20231026 | 110200 | 29037030000 | 42250 | 42350 | 42350 | 42200 | 844 |
| 512 | 20231026 | 110100 | 29001335850 | 42300 | 42300 | 42350 | 42250 | 1375 |
| 513 | 20231026 | 110000 | 28943137700 | 42250 | 42150 | 42300 | 42150 | 1260 |
| 514 | 20231026 | 105900 | 28889987500 | 42150 | 42100 | 42150 | 42100 | 1529 |
| 515 | 20231026 | 105800 | 28825607150 | 42100 | 42150 | 42150 | 42100 | 454 |
| 516 | 20231026 | 105700 | 28806479650 | 42150 | 42200 | 42200 | 42100 | 1399 |
| 517 | 20231026 | 105600 | 28747529500 | 42150 | 42150 | 42200 | 42100 | 825 |
| 518 | 20231026 | 105500 | 28712755100 | 42100 | 42200 | 42300 | 42100 | 1745 |
| 519 | 20231026 | 105400 | 28639154050 | 42300 | 42150 | 42300 | 42100 | 1289 |
| 520 | 20231026 | 105300 | 28584755200 | 42100 | 42200 | 42250 | 42100 | 1415 |
| 521 | 20231026 | 105200 | 28525051650 | 42200 | 42450 | 42450 | 42150 | 1750 |
| 522 | 20231026 | 105100 | 28450944400 | 42450 | 42400 | 42500 | 42400 | 3574 |
| 523 | 20231026 | 105000 | 28299250500 | 42400 | 42350 | 42400 | 42300 | 1337 |
| 524 | 20231026 | 104900 | 28242628600 | 42300 | 42200 | 42300 | 42150 | 807 |
| 525 | 20231026 | 104800 | 28208531300 | 42200 | 42100 | 42250 | 42100 | 1911 |
| 526 | 20231026 | 104700 | 28127957150 | 42100 | 42300 | 42350 | 42100 | 1873 |
| 527 | 20231026 | 104600 | 28049018050 | 42300 | 42450 | 42500 | 42200 | 2889 |
| 528 | 20231026 | 104500 | 27926495250 | 42500 | 42350 | 42550 | 42150 | 10183 |
| 529 | 20231026 | 104400 | 27494967600 | 42350 | 42250 | 42350 | 42200 | 1357 |
| 530 | 20231026 | 104300 | 27437591050 | 42250 | 42100 | 42250 | 42050 | 1975 |
| 531 | 20231026 | 104200 | 27354345450 | 42150 | 42050 | 42150 | 42000 | 393 |
| 532 | 20231026 | 104100 | 27337809100 | 42050 | 42000 | 42100 | 41950 | 1792 |
| 533 | 20231026 | 104000 | 27262533050 | 42000 | 42050 | 42050 | 41950 | 691 |
| 534 | 20231026 | 103900 | 27233521200 | 42050 | 42000 | 42100 | 41950 | 752 |
| 535 | 20231026 | 103800 | 27201902650 | 42050 | 42000 | 42100 | 42000 | 341 |
| 536 | 20231026 | 103700 | 27187563100 | 42000 | 42050 | 42050 | 41900 | 647 |
| 537 | 20231026 | 103600 | 27160408800 | 42050 | 42250 | 42250 | 42050 | 1423 |
| 538 | 20231026 | 103500 | 27100412650 | 42250 | 42150 | 42250 | 42150 | 1723 |
| 539 | 20231026 | 103400 | 27027691850 | 42150 | 41950 | 42150 | 41900 | 2563 |
| 540 | 20231026 | 103300 | 26919769750 | 41950 | 41950 | 42000 | 41900 | 833 |
| 541 | 20231026 | 103200 | 26884823400 | 42000 | 41800 | 42000 | 41800 | 1790 |
| 542 | 20231026 | 103100 | 26809891150 | 41800 | 41800 | 41850 | 41800 | 695 |
| 543 | 20231026 | 103000 | 26780834600 | 41850 | 41850 | 41850 | 41750 | 234 |
| 544 | 20231026 | 102900 | 26771051900 | 41850 | 41800 | 41850 | 41750 | 924 |
| 545 | 20231026 | 102800 | 26732442950 | 41750 | 41800 | 41800 | 41750 | 455 |
| 546 | 20231026 | 102700 | 26713429200 | 41800 | 41800 | 41900 | 41800 | 1072 |
| 547 | 20231026 | 102600 | 26668599200 | 41800 | 41900 | 41900 | 41750 | 1062 |
| 548 | 20231026 | 102500 | 26624205850 | 41900 | 41900 | 41900 | 41800 | 850 |
| 549 | 20231026 | 102400 | 26588623400 | 41900 | 41900 | 41950 | 41850 | 791 |
| 550 | 20231026 | 102300 | 26555485550 | 41950 | 41850 | 41950 | 41850 | 544 |
| 551 | 20231026 | 102200 | 26532694850 | 41900 | 41950 | 41950 | 41900 | 779 |
| 552 | 20231026 | 102100 | 26500054150 | 41950 | 42100 | 42150 | 41900 | 1054 |
| 553 | 20231026 | 102000 | 26455775250 | 42050 | 42150 | 42200 | 42050 | 2013 |
| 554 | 20231026 | 101900 | 26370928250 | 42100 | 41950 | 42150 | 41800 | 2956 |
| 555 | 20231026 | 101800 | 26246822600 | 41900 | 41700 | 41950 | 41700 | 2978 |
| 556 | 20231026 | 101700 | 26122297000 | 41750 | 41800 | 41800 | 41650 | 1384 |
| 557 | 20231026 | 101600 | 26064582200 | 41800 | 41900 | 41900 | 41800 | 1925 |
| 558 | 20231026 | 101500 | 25984009150 | 41900 | 41950 | 41950 | 41900 | 931 |
| 559 | 20231026 | 101400 | 25944984850 | 41950 | 41850 | 41950 | 41850 | 1567 |
| 560 | 20231026 | 101300 | 25879335400 | 41900 | 41750 | 42000 | 41750 | 2791 |
| 561 | 20231026 | 101200 | 25762424900 | 41750 | 41700 | 41800 | 41700 | 553 |
| 562 | 20231026 | 101100 | 25739337550 | 41700 | 41700 | 41750 | 41700 | 640 |
| 563 | 20231026 | 101000 | 25712641850 | 41750 | 41700 | 41750 | 41700 | 498 |
| 564 | 20231026 | 100900 | 25691865450 | 41700 | 41700 | 41750 | 41650 | 2532 |
| 565 | 20231026 | 100800 | 25586296100 | 41700 | 41650 | 41800 | 41650 | 1124 |
| 566 | 20231026 | 100700 | 25539431550 | 41650 | 41600 | 41650 | 41550 | 753 |
| 567 | 20231026 | 100600 | 25508096850 | 41600 | 41650 | 41650 | 41600 | 1481 |
| 568 | 20231026 | 100500 | 25446484000 | 41650 | 41800 | 41800 | 41600 | 1261 |
| 569 | 20231026 | 100400 | 25393896700 | 41850 | 41950 | 41950 | 41850 | 626 |
| 570 | 20231026 | 100300 | 25367697350 | 41900 | 41950 | 41950 | 41850 | 805 |
| 571 | 20231026 | 100200 | 25333964200 | 42000 | 41600 | 42000 | 41600 | 3706 |
| 572 | 20231026 | 100100 | 25179193800 | 41600 | 41650 | 41650 | 41600 | 1664 |
| 573 | 20231026 | 100000 | 25109936200 | 41650 | 41550 | 41750 | 41550 | 2598 |
| 574 | 20231026 | 095900 | 25001792950 | 41550 | 41550 | 41600 | 41550 | 1825 |
| 575 | 20231026 | 095800 | 24925943000 | 41550 | 41600 | 41650 | 41550 | 2440 |
| 576 | 20231026 | 095700 | 24824446650 | 41600 | 41650 | 41650 | 41600 | 1074 |
| 577 | 20231026 | 095600 | 24779752900 | 41600 | 41700 | 41750 | 41600 | 3725 |
| 578 | 20231026 | 095500 | 24624548450 | 41650 | 41750 | 41750 | 41650 | 1526 |
| 579 | 20231026 | 095400 | 24560918400 | 41700 | 41650 | 41750 | 41650 | 1506 |
| 580 | 20231026 | 095300 | 24498152500 | 41650 | 41600 | 41650 | 41600 | 4169 |
| 581 | 20231026 | 095200 | 24324667700 | 41650 | 41650 | 41700 | 41600 | 1646 |
| 582 | 20231026 | 095100 | 24256115300 | 41700 | 41950 | 41950 | 41550 | 7177 |
| 583 | 20231026 | 095000 | 23956923050 | 41950 | 41750 | 42000 | 41700 | 1345 |
| 584 | 20231026 | 094900 | 23900697350 | 41800 | 41800 | 41900 | 41750 | 2102 |
| 585 | 20231026 | 094800 | 23812840000 | 41800 | 41600 | 41800 | 41600 | 4068 |
| 586 | 20231026 | 094700 | 23643301300 | 41650 | 41750 | 41750 | 41600 | 4443 |
| 587 | 20231026 | 094600 | 23458215150 | 41750 | 41800 | 41850 | 41700 | 4682 |
| 588 | 20231026 | 094500 | 23262685500 | 41800 | 41850 | 41900 | 41750 | 4861 |
| 589 | 20231026 | 094400 | 23059321750 | 41850 | 42000 | 42050 | 41800 | 4761 |
| 590 | 20231026 | 094300 | 22859773350 | 41950 | 41950 | 42000 | 41950 | 1827 |
| 591 | 20231026 | 094200 | 22783110350 | 41950 | 42200 | 42200 | 41850 | 9555 |
| 592 | 20231026 | 094100 | 22381719950 | 42300 | 42350 | 42350 | 42200 | 2108 |
| 593 | 20231026 | 094000 | 22292569350 | 42300 | 42350 | 42350 | 42300 | 1180 |
| 594 | 20231026 | 093900 | 22242628850 | 42350 | 42250 | 42450 | 42250 | 1705 |
| 595 | 20231026 | 093800 | 22170382150 | 42350 | 42250 | 42350 | 42150 | 1587 |
| 596 | 20231026 | 093700 | 22103359900 | 42200 | 42050 | 42250 | 42000 | 3313 |
| 597 | 20231026 | 093600 | 21963990900 | 42100 | 42300 | 42300 | 42050 | 4370 |
| 598 | 20231026 | 093500 | 21779798550 | 42300 | 42650 | 42700 | 42300 | 3342 |
| 599 | 20231026 | 093400 | 21637514650 | 42650 | 42450 | 42700 | 42400 | 3442 |
| 600 | 20231026 | 093300 | 21491023250 | 42450 | 42350 | 42600 | 42300 | 4630 |
| 601 | 20231026 | 093200 | 21294456850 | 42350 | 42700 | 42750 | 42350 | 2500 |
| 602 | 20231026 | 093100 | 21188028450 | 42700 | 42750 | 42750 | 42500 | 5401 |
| 603 | 20231026 | 093000 | 20958074050 | 42750 | 42700 | 43000 | 42600 | 11513 |
| 604 | 20231026 | 092900 | 20465069400 | 42700 | 42750 | 42800 | 42600 | 7079 |
| 605 | 20231026 | 092800 | 20162761950 | 42750 | 42400 | 42800 | 42400 | 5064 |
| 606 | 20231026 | 092700 | 19946812150 | 42450 | 41900 | 42450 | 41850 | 8190 |
| 607 | 20231026 | 092600 | 19601581450 | 41900 | 41800 | 41950 | 41750 | 2007 |
| 608 | 20231026 | 092500 | 19517626150 | 41800 | 41800 | 42000 | 41800 | 2202 |
| 609 | 20231026 | 092400 | 19425483100 | 41850 | 42100 | 42100 | 41800 | 2822 |
| 610 | 20231026 | 092300 | 19307197050 | 42100 | 42050 | 42150 | 41950 | 3919 |
| 611 | 20231026 | 092200 | 19142294700 | 42050 | 41800 | 42100 | 41650 | 9834 |
| 612 | 20231026 | 092100 | 18731273050 | 41800 | 41850 | 42100 | 41800 | 11939 |
| 613 | 20231026 | 092000 | 18231190350 | 41900 | 42200 | 42250 | 41850 | 16337 |
| 614 | 20231026 | 091900 | 17545015700 | 42200 | 42100 | 42350 | 42050 | 7308 |
| 615 | 20231026 | 091800 | 17236641250 | 42050 | 42300 | 42350 | 41800 | 25317 |
| 616 | 20231026 | 091700 | 16171534400 | 42200 | 42750 | 42850 | 42200 | 19111 |
| 617 | 20231026 | 091600 | 15359226500 | 42850 | 43150 | 43250 | 42500 | 16132 |
| 618 | 20231026 | 091500 | 14667839900 | 43250 | 43300 | 43500 | 43050 | 28377 |
| 619 | 20231026 | 091400 | 13437799950 | 43350 | 43200 | 43400 | 43100 | 28613 |
| 620 | 20231026 | 091300 | 12199008050 | 43200 | 42750 | 43200 | 42750 | 13425 |
| 621 | 20231026 | 091200 | 11621966750 | 42800 | 42600 | 42850 | 42500 | 7922 |
| 622 | 20231026 | 091100 | 11284157650 | 42550 | 42800 | 43000 | 42500 | 11646 |
| 623 | 20231026 | 091000 | 10786482900 | 42850 | 43050 | 43150 | 42450 | 22490 |
| 624 | 20231026 | 090900 | 9825573050 | 43050 | 42550 | 43250 | 42550 | 22569 |
| 625 | 20231026 | 090800 | 8856167500 | 42550 | 42850 | 43000 | 42100 | 18963 |
| 626 | 20231026 | 090700 | 8049906200 | 43000 | 42700 | 43100 | 42550 | 30353 |
| 627 | 20231026 | 090600 | 6748001850 | 42700 | 42300 | 42700 | 42100 | 18261 |
| 628 | 20231026 | 090500 | 5973534300 | 42350 | 41800 | 42500 | 41600 | 40413 |
| 629 | 20231026 | 090400 | 4269107050 | 41750 | 41500 | 41750 | 41300 | 13258 |
| 630 | 20231026 | 090300 | 3718350900 | 41450 | 41550 | 41600 | 41250 | 17729 |
| 631 | 20231026 | 090200 | 2984194550 | 41500 | 40700 | 41500 | 40650 | 19156 |
| 632 | 20231026 | 090100 | 2195895650 | 40700 | 40900 | 41150 | 40650 | 15847 |
| 633 | 20231026 | 090000 | 1548738500 | 40900 | 40300 | 41300 | 40100 | 37310 |