32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 190700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 3250 |
| 3 | 20231011 | 190600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20231011 | 190500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20231011 | 190400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20231011 | 190300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20231011 | 190200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20231011 | 190100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20231011 | 190000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20231011 | 185900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20231011 | 185800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20231011 | 185700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20231011 | 185600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20231011 | 185500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20231011 | 185400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20231011 | 185300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20231011 | 185200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20231011 | 185100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20231011 | 185000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20231011 | 184900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20231011 | 184800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20231011 | 184700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20231011 | 184600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20231011 | 184500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20231011 | 184400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20231011 | 184300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20231011 | 184200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20231011 | 184100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20231011 | 184000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20231011 | 183900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20231011 | 183800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20231011 | 183700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 3250 |
| 33 | 20231011 | 183600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20231011 | 183500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20231011 | 183400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20231011 | 183300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20231011 | 183200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20231011 | 183100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20231011 | 183000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20231011 | 182900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20231011 | 182800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20231011 | 182700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20231011 | 182600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20231011 | 182500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20231011 | 182400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20231011 | 182300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20231011 | 182200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20231011 | 182100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20231011 | 182000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20231011 | 181900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20231011 | 181800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20231011 | 181700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20231011 | 181600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20231011 | 181500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20231011 | 181400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20231011 | 181300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20231011 | 181200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20231011 | 181100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20231011 | 181000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20231011 | 180900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20231011 | 180800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20231011 | 180700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 3250 |
| 63 | 20231011 | 180600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20231011 | 180500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20231011 | 180400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20231011 | 180300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20231011 | 180200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20231011 | 180100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20231011 | 180000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20231011 | 175900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20231011 | 175800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20231011 | 175700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20231011 | 175600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20231011 | 175500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20231011 | 175400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20231011 | 175300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20231011 | 175200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20231011 | 175100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20231011 | 175000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20231011 | 174900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20231011 | 174800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20231011 | 174700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20231011 | 174600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20231011 | 174500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20231011 | 174400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20231011 | 174300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20231011 | 174200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20231011 | 174100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20231011 | 174000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20231011 | 173900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20231011 | 173800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20231011 | 173700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 3250 |
| 93 | 20231011 | 173600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20231011 | 173500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20231011 | 173400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20231011 | 173300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20231011 | 173200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20231011 | 173100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20231011 | 173000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20231011 | 172900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20231011 | 172800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20231011 | 172700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20231011 | 172600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20231011 | 172500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20231011 | 172400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20231011 | 172300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20231011 | 172200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20231011 | 172100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20231011 | 172000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20231011 | 171900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20231011 | 171800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20231011 | 171700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20231011 | 171600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20231011 | 171500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20231011 | 171400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20231011 | 171300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20231011 | 171200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20231011 | 171100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20231011 | 171000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20231011 | 170900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20231011 | 170800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20231011 | 170700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 3250 |
| 123 | 20231011 | 170600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20231011 | 170500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20231011 | 170400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20231011 | 170300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20231011 | 170200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20231011 | 170100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20231011 | 170000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20231011 | 165900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20231011 | 165800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20231011 | 165700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20231011 | 165600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20231011 | 165500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20231011 | 165400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20231011 | 165300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20231011 | 165200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20231011 | 165100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20231011 | 165000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20231011 | 164900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20231011 | 164800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20231011 | 164700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20231011 | 164600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20231011 | 164500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20231011 | 164400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20231011 | 164300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20231011 | 164200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20231011 | 164100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20231011 | 164000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20231011 | 163900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20231011 | 163800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20231011 | 163700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 3250 |
| 153 | 20231011 | 163600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20231011 | 163500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20231011 | 163400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20231011 | 163300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20231011 | 163200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20231011 | 163100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20231011 | 163000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20231011 | 162900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20231011 | 162800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20231011 | 162700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20231011 | 162600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20231011 | 162500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20231011 | 162400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20231011 | 162300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20231011 | 162200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20231011 | 162100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20231011 | 162000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20231011 | 161900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20231011 | 161800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20231011 | 161700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20231011 | 161600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20231011 | 161500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20231011 | 161400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20231011 | 161300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20231011 | 161200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20231011 | 161100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20231011 | 161000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20231011 | 160900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20231011 | 160800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20231011 | 160700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 3250 |
| 183 | 20231011 | 160600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20231011 | 160500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20231011 | 160400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20231011 | 160300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20231011 | 160200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20231011 | 160100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20231011 | 160000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20231011 | 155900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20231011 | 155800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20231011 | 155700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20231011 | 155600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20231011 | 155500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20231011 | 155400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20231011 | 155300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20231011 | 155200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20231011 | 155100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20231011 | 155000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20231011 | 154900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20231011 | 154800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20231011 | 154700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20231011 | 154600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20231011 | 154500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20231011 | 154400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20231011 | 154300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20231011 | 154200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20231011 | 154100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20231011 | 154000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20231011 | 153900 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20231011 | 153800 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20231011 | 153700 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 3250 |
| 213 | 20231011 | 153600 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20231011 | 153500 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20231011 | 153400 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20231011 | 153300 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20231011 | 153200 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20231011 | 153100 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20231011 | 153000 | 9164100550 | 22550 | 22550 | 22550 | 22550 | 3250 |
| 220 | 20231011 | 152900 | 9090813050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20231011 | 152800 | 9090813050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20231011 | 152700 | 9090813050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20231011 | 152600 | 9090813050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20231011 | 152500 | 9090813050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20231011 | 152400 | 9090813050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20231011 | 152300 | 9090813050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20231011 | 152200 | 9090813050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20231011 | 152100 | 9090813050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20231011 | 152000 | 9090813050 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20231011 | 151900 | 9090813050 | 22550 | 22600 | 22650 | 22500 | 1223 |
| 231 | 20231011 | 151800 | 9063230850 | 22600 | 22750 | 22750 | 22600 | 879 |
| 232 | 20231011 | 151700 | 9043310500 | 22750 | 22800 | 22800 | 22700 | 467 |
| 233 | 20231011 | 151600 | 9032680000 | 22700 | 22800 | 22800 | 22700 | 603 |
| 234 | 20231011 | 151500 | 9018933650 | 22800 | 22800 | 22850 | 22700 | 660 |
| 235 | 20231011 | 151400 | 9003880650 | 22800 | 22700 | 22800 | 22650 | 780 |
| 236 | 20231011 | 151300 | 8986152100 | 22700 | 22700 | 22700 | 22650 | 306 |
| 237 | 20231011 | 151200 | 8979210800 | 22700 | 22700 | 22700 | 22700 | 342 |
| 238 | 20231011 | 151100 | 8971447400 | 22650 | 22750 | 22750 | 22650 | 895 |
| 239 | 20231011 | 151000 | 8951123000 | 22750 | 22750 | 22750 | 22700 | 852 |
| 240 | 20231011 | 150900 | 8931766850 | 22750 | 22750 | 22800 | 22700 | 533 |
| 241 | 20231011 | 150800 | 8919639650 | 22800 | 22750 | 22800 | 22700 | 593 |
| 242 | 20231011 | 150700 | 8906137850 | 22800 | 22800 | 22800 | 22800 | 351 |
| 243 | 20231011 | 150600 | 8898135050 | 22800 | 22800 | 22800 | 22750 | 204 |
| 244 | 20231011 | 150500 | 8893485250 | 22800 | 22750 | 22800 | 22700 | 674 |
| 245 | 20231011 | 150400 | 8878146150 | 22750 | 22700 | 22800 | 22650 | 1304 |
| 246 | 20231011 | 150300 | 8848515600 | 22700 | 22600 | 22750 | 22550 | 1215 |
| 247 | 20231011 | 150200 | 8820993950 | 22600 | 22700 | 22750 | 22600 | 1777 |
| 248 | 20231011 | 150100 | 8780747350 | 22700 | 23050 | 23050 | 22650 | 2457 |
| 249 | 20231011 | 150000 | 8724461550 | 23050 | 23200 | 23300 | 22950 | 8100 |
| 250 | 20231011 | 145900 | 8537259100 | 23300 | 23150 | 23300 | 23100 | 8994 |
| 251 | 20231011 | 145800 | 8328236850 | 23250 | 23050 | 23350 | 23050 | 11100 |
| 252 | 20231011 | 145700 | 8070510950 | 23050 | 22950 | 23150 | 22900 | 8227 |
| 253 | 20231011 | 145600 | 7880893500 | 22950 | 22800 | 22950 | 22800 | 6465 |
| 254 | 20231011 | 145500 | 7732861450 | 22900 | 22800 | 22900 | 22750 | 4903 |
| 255 | 20231011 | 145400 | 7620825550 | 22800 | 22750 | 22850 | 22600 | 5342 |
| 256 | 20231011 | 145300 | 7498972200 | 22750 | 22750 | 22850 | 22700 | 6209 |
| 257 | 20231011 | 145200 | 7357355200 | 22750 | 22600 | 22750 | 22500 | 4872 |
| 258 | 20231011 | 145100 | 7246804200 | 22600 | 22650 | 22650 | 22600 | 2592 |
| 259 | 20231011 | 145000 | 7188117600 | 22650 | 22600 | 22650 | 22550 | 2247 |
| 260 | 20231011 | 144900 | 7137279500 | 22650 | 22650 | 22650 | 22600 | 3048 |
| 261 | 20231011 | 144800 | 7068321900 | 22650 | 22600 | 22700 | 22600 | 2839 |
| 262 | 20231011 | 144700 | 7003955950 | 22650 | 22650 | 22700 | 22650 | 2660 |
| 263 | 20231011 | 144600 | 6943599650 | 22700 | 22600 | 22700 | 22550 | 3042 |
| 264 | 20231011 | 144500 | 6874664350 | 22600 | 22500 | 22650 | 22500 | 4945 |
| 265 | 20231011 | 144400 | 6763051750 | 22450 | 22300 | 22500 | 22300 | 3307 |
| 266 | 20231011 | 144300 | 6688864150 | 22350 | 22200 | 22400 | 22200 | 3631 |
| 267 | 20231011 | 144200 | 6607818650 | 22200 | 22100 | 22200 | 22100 | 1228 |
| 268 | 20231011 | 144100 | 6580596250 | 22100 | 22100 | 22150 | 22100 | 362 |
| 269 | 20231011 | 144000 | 6572588600 | 22150 | 22100 | 22200 | 22100 | 159 |
| 270 | 20231011 | 143900 | 6569064800 | 22150 | 22150 | 22150 | 22100 | 484 |
| 271 | 20231011 | 143800 | 6558359500 | 22150 | 22100 | 22150 | 22100 | 121 |
| 272 | 20231011 | 143700 | 6555680100 | 22150 | 22200 | 22200 | 22150 | 313 |
| 273 | 20231011 | 143600 | 6548738400 | 22200 | 22200 | 22200 | 22150 | 199 |
| 274 | 20231011 | 143500 | 6544325350 | 22150 | 22150 | 22200 | 22150 | 521 |
| 275 | 20231011 | 143400 | 6532776550 | 22200 | 22100 | 22200 | 22100 | 180 |
| 276 | 20231011 | 143300 | 6528786950 | 22100 | 22150 | 22150 | 22100 | 202 |
| 277 | 20231011 | 143200 | 6524319700 | 22200 | 22100 | 22200 | 22100 | 329 |
| 278 | 20231011 | 143100 | 6517035700 | 22100 | 22100 | 22150 | 22100 | 891 |
| 279 | 20231011 | 143000 | 6497310600 | 22150 | 22150 | 22150 | 22100 | 348 |
| 280 | 20231011 | 142900 | 6489610050 | 22100 | 22100 | 22100 | 22100 | 336 |
| 281 | 20231011 | 142800 | 6482184450 | 22150 | 22100 | 22150 | 22100 | 253 |
| 282 | 20231011 | 142700 | 6476584250 | 22100 | 22150 | 22150 | 22100 | 393 |
| 283 | 20231011 | 142600 | 6467889400 | 22100 | 22150 | 22150 | 22100 | 249 |
| 284 | 20231011 | 142500 | 6462381750 | 22100 | 22100 | 22200 | 22100 | 516 |
| 285 | 20231011 | 142400 | 6450972850 | 22150 | 22150 | 22200 | 22150 | 273 |
| 286 | 20231011 | 142300 | 6444920600 | 22150 | 22150 | 22200 | 22150 | 214 |
| 287 | 20231011 | 142200 | 6440178050 | 22100 | 22100 | 22100 | 22100 | 304 |
| 288 | 20231011 | 142100 | 6433459650 | 22100 | 22150 | 22200 | 22100 | 436 |
| 289 | 20231011 | 142000 | 6423797650 | 22200 | 22100 | 22200 | 22100 | 182 |
| 290 | 20231011 | 141900 | 6419758750 | 22100 | 22100 | 22150 | 22100 | 354 |
| 291 | 20231011 | 141800 | 6411928250 | 22100 | 22100 | 22150 | 22100 | 244 |
| 292 | 20231011 | 141700 | 6406533650 | 22100 | 22100 | 22150 | 22100 | 356 |
| 293 | 20231011 | 141600 | 6398658800 | 22050 | 22050 | 22150 | 22050 | 238 |
| 294 | 20231011 | 141500 | 6393400450 | 22150 | 22150 | 22150 | 22050 | 205 |
| 295 | 20231011 | 141400 | 6388879250 | 22100 | 22000 | 22150 | 22000 | 329 |
| 296 | 20231011 | 141300 | 6381611350 | 22100 | 22100 | 22150 | 22000 | 879 |
| 297 | 20231011 | 141200 | 6362201900 | 22050 | 22100 | 22100 | 22050 | 156 |
| 298 | 20231011 | 141100 | 6358755600 | 22050 | 22100 | 22150 | 22050 | 235 |
| 299 | 20231011 | 141000 | 6353568150 | 22050 | 22050 | 22100 | 22000 | 486 |
| 300 | 20231011 | 140900 | 6342860300 | 22050 | 22100 | 22100 | 22050 | 209 |
| 301 | 20231011 | 140800 | 6338245350 | 22050 | 22050 | 22050 | 22000 | 429 |
| 302 | 20231011 | 140700 | 6328799050 | 22050 | 22050 | 22050 | 22000 | 189 |
| 303 | 20231011 | 140600 | 6324632850 | 22050 | 22050 | 22050 | 22000 | 92 |
| 304 | 20231011 | 140500 | 6322606300 | 22100 | 22100 | 22100 | 22050 | 731 |
| 305 | 20231011 | 140400 | 6306485350 | 22100 | 22050 | 22100 | 22000 | 332 |
| 306 | 20231011 | 140300 | 6299171100 | 22050 | 22050 | 22050 | 22050 | 167 |
| 307 | 20231011 | 140200 | 6295488750 | 22050 | 22000 | 22100 | 22000 | 91 |
| 308 | 20231011 | 140100 | 6293480550 | 22050 | 22050 | 22050 | 22000 | 481 |
| 309 | 20231011 | 140000 | 6282891150 | 22050 | 22000 | 22100 | 22000 | 68 |
| 310 | 20231011 | 135900 | 6281390400 | 22050 | 22050 | 22050 | 22050 | 306 |
| 311 | 20231011 | 135800 | 6274643100 | 22100 | 22000 | 22100 | 21950 | 374 |
| 312 | 20231011 | 135700 | 6266409200 | 22050 | 22100 | 22100 | 22050 | 195 |
| 313 | 20231011 | 135600 | 6262107200 | 22100 | 22000 | 22100 | 22000 | 305 |
| 314 | 20231011 | 135500 | 6255395450 | 22000 | 22000 | 22050 | 22000 | 207 |
| 315 | 20231011 | 135400 | 6250838100 | 21950 | 22000 | 22050 | 21950 | 486 |
| 316 | 20231011 | 135300 | 6240134900 | 22000 | 22000 | 22050 | 22000 | 260 |
| 317 | 20231011 | 135200 | 6234412650 | 22000 | 22050 | 22050 | 22000 | 100 |
| 318 | 20231011 | 135100 | 6232210250 | 22050 | 22000 | 22100 | 22000 | 330 |
| 319 | 20231011 | 135000 | 6224941350 | 22050 | 22000 | 22050 | 21950 | 680 |
| 320 | 20231011 | 134900 | 6209970000 | 22000 | 22050 | 22050 | 22000 | 161 |
| 321 | 20231011 | 134800 | 6206427950 | 22000 | 22050 | 22050 | 21950 | 160 |
| 322 | 20231011 | 134700 | 6202907600 | 22000 | 22050 | 22050 | 22000 | 412 |
| 323 | 20231011 | 134600 | 6193842800 | 22050 | 22000 | 22100 | 22000 | 279 |
| 324 | 20231011 | 134500 | 6187702800 | 22000 | 22050 | 22050 | 22000 | 254 |
| 325 | 20231011 | 134400 | 6182109100 | 22100 | 22000 | 22100 | 22000 | 729 |
| 326 | 20231011 | 134300 | 6166049150 | 22000 | 22050 | 22050 | 22000 | 204 |
| 327 | 20231011 | 134200 | 6161558400 | 22050 | 21950 | 22050 | 21950 | 114 |
| 328 | 20231011 | 134100 | 6159048850 | 21950 | 22050 | 22050 | 21950 | 221 |
| 329 | 20231011 | 134000 | 6154186200 | 22000 | 22000 | 22050 | 22000 | 367 |
| 330 | 20231011 | 133900 | 6146111700 | 22000 | 22000 | 22150 | 21950 | 616 |
| 331 | 20231011 | 133800 | 6132546300 | 22000 | 22100 | 22100 | 22000 | 408 |
| 332 | 20231011 | 133700 | 6123562750 | 22050 | 22050 | 22150 | 22000 | 502 |
| 333 | 20231011 | 133600 | 6112491450 | 22000 | 22100 | 22100 | 22000 | 2370 |
| 334 | 20231011 | 133500 | 6060300550 | 22100 | 22100 | 22150 | 22050 | 680 |
| 335 | 20231011 | 133400 | 6045284300 | 22050 | 22050 | 22150 | 22050 | 171 |
| 336 | 20231011 | 133300 | 6041506650 | 22050 | 22150 | 22150 | 22050 | 2324 |
| 337 | 20231011 | 133200 | 5990229450 | 22100 | 22200 | 22200 | 22100 | 1208 |
| 338 | 20231011 | 133100 | 5963435100 | 22200 | 22250 | 22300 | 22200 | 1226 |
| 339 | 20231011 | 133000 | 5936147750 | 22300 | 22300 | 22300 | 22250 | 426 |
| 340 | 20231011 | 132900 | 5926661000 | 22300 | 22300 | 22300 | 22250 | 197 |
| 341 | 20231011 | 132800 | 5922268600 | 22300 | 22300 | 22300 | 22250 | 359 |
| 342 | 20231011 | 132700 | 5914266000 | 22250 | 22400 | 22400 | 22250 | 507 |
| 343 | 20231011 | 132600 | 5902956050 | 22400 | 22300 | 22400 | 22300 | 256 |
| 344 | 20231011 | 132500 | 5897241200 | 22300 | 22350 | 22350 | 22250 | 1028 |
| 345 | 20231011 | 132400 | 5874316000 | 22350 | 22300 | 22350 | 22300 | 451 |
| 346 | 20231011 | 132300 | 5864258200 | 22350 | 22350 | 22350 | 22300 | 486 |
| 347 | 20231011 | 132200 | 5853412800 | 22300 | 22300 | 22350 | 22300 | 79 |
| 348 | 20231011 | 132100 | 5851651000 | 22300 | 22300 | 22350 | 22300 | 247 |
| 349 | 20231011 | 132000 | 5846140550 | 22350 | 22350 | 22350 | 22300 | 201 |
| 350 | 20231011 | 131900 | 5841648300 | 22400 | 22400 | 22400 | 22300 | 262 |
| 351 | 20231011 | 131800 | 5835790950 | 22400 | 22300 | 22400 | 22300 | 86 |
| 352 | 20231011 | 131700 | 5833865050 | 22350 | 22350 | 22350 | 22300 | 244 |
| 353 | 20231011 | 131600 | 5828414600 | 22400 | 22350 | 22400 | 22350 | 400 |
| 354 | 20231011 | 131500 | 5819472350 | 22350 | 22350 | 22350 | 22350 | 139 |
| 355 | 20231011 | 131400 | 5816365700 | 22400 | 22350 | 22450 | 22350 | 82 |
| 356 | 20231011 | 131300 | 5814526850 | 22500 | 22400 | 22500 | 22350 | 586 |
| 357 | 20231011 | 131200 | 5801390650 | 22400 | 22350 | 22400 | 22350 | 126 |
| 358 | 20231011 | 131100 | 5798571500 | 22350 | 22400 | 22400 | 22350 | 290 |
| 359 | 20231011 | 131000 | 5792085550 | 22350 | 22400 | 22400 | 22350 | 74 |
| 360 | 20231011 | 130900 | 5790431100 | 22350 | 22350 | 22400 | 22350 | 484 |
| 361 | 20231011 | 130800 | 5779611950 | 22350 | 22350 | 22350 | 22350 | 66 |
| 362 | 20231011 | 130700 | 5778136850 | 22400 | 22350 | 22400 | 22350 | 297 |
| 363 | 20231011 | 130600 | 5771496650 | 22400 | 22400 | 22400 | 22400 | 88 |
| 364 | 20231011 | 130500 | 5769525450 | 22400 | 22400 | 22450 | 22350 | 216 |
| 365 | 20231011 | 130400 | 5764694700 | 22450 | 22450 | 22450 | 22350 | 150 |
| 366 | 20231011 | 130300 | 5761333800 | 22400 | 22400 | 22400 | 22350 | 361 |
| 367 | 20231011 | 130200 | 5753248450 | 22450 | 22400 | 22500 | 22400 | 120 |
| 368 | 20231011 | 130100 | 5750554950 | 22400 | 22450 | 22450 | 22400 | 177 |
| 369 | 20231011 | 130000 | 5746589550 | 22450 | 22450 | 22500 | 22400 | 58 |
| 370 | 20231011 | 125900 | 5745287550 | 22400 | 22400 | 22400 | 22400 | 891 |
| 371 | 20231011 | 125800 | 5725329150 | 22400 | 22400 | 22450 | 22400 | 102 |
| 372 | 20231011 | 125700 | 5723039950 | 22400 | 22450 | 22500 | 22400 | 340 |
| 373 | 20231011 | 125600 | 5715414900 | 22500 | 22500 | 22500 | 22400 | 120 |
| 374 | 20231011 | 125500 | 5712719000 | 22450 | 22450 | 22550 | 22450 | 207 |
| 375 | 20231011 | 125400 | 5708065000 | 22400 | 22400 | 22500 | 22400 | 164 |
| 376 | 20231011 | 125300 | 5704375400 | 22400 | 22400 | 22500 | 22400 | 448 |
| 377 | 20231011 | 125200 | 5694324300 | 22400 | 22350 | 22400 | 22350 | 275 |
| 378 | 20231011 | 125100 | 5688165050 | 22400 | 22400 | 22450 | 22350 | 393 |
| 379 | 20231011 | 125000 | 5679368350 | 22400 | 22450 | 22450 | 22400 | 84 |
| 380 | 20231011 | 124900 | 5677482850 | 22400 | 22400 | 22450 | 22400 | 424 |
| 381 | 20231011 | 124800 | 5667983500 | 22400 | 22450 | 22450 | 22400 | 45 |
| 382 | 20231011 | 124700 | 5666973500 | 22400 | 22400 | 22450 | 22400 | 203 |
| 383 | 20231011 | 124600 | 5662425600 | 22450 | 22450 | 22450 | 22350 | 50 |
| 384 | 20231011 | 124500 | 5661303300 | 22400 | 22400 | 22500 | 22350 | 470 |
| 385 | 20231011 | 124400 | 5650781200 | 22400 | 22400 | 22450 | 22400 | 135 |
| 386 | 20231011 | 124300 | 5647750700 | 22450 | 22400 | 22450 | 22350 | 235 |
| 387 | 20231011 | 124200 | 5642477650 | 22400 | 22400 | 22500 | 22350 | 457 |
| 388 | 20231011 | 124100 | 5632217550 | 22400 | 22400 | 22500 | 22400 | 285 |
| 389 | 20231011 | 124000 | 5625819800 | 22400 | 22450 | 22450 | 22400 | 14 |
| 390 | 20231011 | 123900 | 5625505700 | 22400 | 22400 | 22450 | 22400 | 291 |
| 391 | 20231011 | 123800 | 5618984800 | 22400 | 22400 | 22450 | 22400 | 382 |
| 392 | 20231011 | 123700 | 5610424400 | 22350 | 22450 | 22450 | 22350 | 245 |
| 393 | 20231011 | 123600 | 5604936850 | 22450 | 22350 | 22450 | 22350 | 285 |
| 394 | 20231011 | 123500 | 5598553050 | 22450 | 22400 | 22450 | 22350 | 230 |
| 395 | 20231011 | 123400 | 5593408500 | 22400 | 22350 | 22400 | 22350 | 298 |
| 396 | 20231011 | 123300 | 5586737150 | 22400 | 22450 | 22450 | 22350 | 57 |
| 397 | 20231011 | 123200 | 5585460150 | 22300 | 22300 | 22500 | 22300 | 1689 |
| 398 | 20231011 | 123100 | 5547517050 | 22400 | 22350 | 22400 | 22350 | 1556 |
| 399 | 20231011 | 123000 | 5512714800 | 22300 | 22300 | 22350 | 22300 | 109 |
| 400 | 20231011 | 122900 | 5510281850 | 22300 | 22250 | 22300 | 22250 | 571 |
| 401 | 20231011 | 122800 | 5497558950 | 22200 | 22200 | 22250 | 22200 | 410 |
| 402 | 20231011 | 122700 | 5488455200 | 22200 | 22200 | 22250 | 22200 | 209 |
| 403 | 20231011 | 122600 | 5483814900 | 22250 | 22200 | 22250 | 22200 | 83 |
| 404 | 20231011 | 122500 | 5481968300 | 22250 | 22300 | 22300 | 22200 | 789 |
| 405 | 20231011 | 122400 | 5464398300 | 22250 | 22200 | 22300 | 22200 | 289 |
| 406 | 20231011 | 122300 | 5457969200 | 22250 | 22300 | 22300 | 22200 | 278 |
| 407 | 20231011 | 122200 | 5451783550 | 22250 | 22250 | 22250 | 22200 | 170 |
| 408 | 20231011 | 122100 | 5448001200 | 22250 | 22250 | 22300 | 22250 | 454 |
| 409 | 20231011 | 122000 | 5437892400 | 22250 | 22200 | 22250 | 22200 | 330 |
| 410 | 20231011 | 121900 | 5430550100 | 22200 | 22200 | 22250 | 22200 | 1278 |
| 411 | 20231011 | 121800 | 5402176750 | 22200 | 22250 | 22250 | 22200 | 233 |
| 412 | 20231011 | 121700 | 5397002400 | 22200 | 22250 | 22250 | 22200 | 226 |
| 413 | 20231011 | 121600 | 5391984500 | 22250 | 22150 | 22300 | 22150 | 842 |
| 414 | 20231011 | 121500 | 5373306150 | 22150 | 22150 | 22200 | 22150 | 202 |
| 415 | 20231011 | 121400 | 5368831800 | 22150 | 22150 | 22200 | 22150 | 408 |
| 416 | 20231011 | 121300 | 5359792350 | 22150 | 22200 | 22200 | 22150 | 419 |
| 417 | 20231011 | 121200 | 5350497350 | 22250 | 22250 | 22300 | 22250 | 1353 |
| 418 | 20231011 | 121100 | 5320391300 | 22250 | 22250 | 22250 | 22250 | 574 |
| 419 | 20231011 | 121000 | 5307619800 | 22300 | 22200 | 22300 | 22200 | 248 |
| 420 | 20231011 | 120900 | 5302102600 | 22200 | 22250 | 22250 | 22200 | 257 |
| 421 | 20231011 | 120800 | 5296394950 | 22200 | 22200 | 22250 | 22200 | 568 |
| 422 | 20231011 | 120700 | 5283785200 | 22200 | 22250 | 22250 | 22200 | 550 |
| 423 | 20231011 | 120600 | 5271562750 | 22300 | 22250 | 22300 | 22250 | 11 |
| 424 | 20231011 | 120500 | 5271317500 | 22250 | 22250 | 22300 | 22250 | 237 |
| 425 | 20231011 | 120400 | 5266042500 | 22250 | 22250 | 22300 | 22250 | 294 |
| 426 | 20231011 | 120300 | 5259500450 | 22300 | 22250 | 22300 | 22250 | 48 |
| 427 | 20231011 | 120200 | 5258430200 | 22250 | 22300 | 22300 | 22250 | 363 |
| 428 | 20231011 | 120100 | 5250351650 | 22300 | 22300 | 22350 | 22300 | 257 |
| 429 | 20231011 | 120000 | 5244619950 | 22500 | 22350 | 22550 | 22300 | 858 |
| 430 | 20231011 | 115900 | 5225385900 | 22300 | 22300 | 22300 | 22250 | 624 |
| 431 | 20231011 | 115800 | 5211470800 | 22300 | 22300 | 22350 | 22250 | 412 |
| 432 | 20231011 | 115700 | 5202284000 | 22300 | 22400 | 22500 | 22300 | 1297 |
| 433 | 20231011 | 115600 | 5173224200 | 22400 | 22450 | 22450 | 22350 | 3608 |
| 434 | 20231011 | 115500 | 5092496850 | 22450 | 22450 | 22550 | 22400 | 447 |
| 435 | 20231011 | 115400 | 5082459150 | 22400 | 22450 | 22600 | 22400 | 733 |
| 436 | 20231011 | 115300 | 5065942150 | 22400 | 22400 | 22450 | 22400 | 285 |
| 437 | 20231011 | 115200 | 5059555900 | 22400 | 22400 | 22400 | 22400 | 173 |
| 438 | 20231011 | 115100 | 5055680700 | 22400 | 22450 | 22550 | 22400 | 735 |
| 439 | 20231011 | 115000 | 5039148100 | 22450 | 22400 | 22450 | 22400 | 339 |
| 440 | 20231011 | 114900 | 5031552250 | 22500 | 22450 | 22500 | 22450 | 45 |
| 441 | 20231011 | 114800 | 5030540250 | 22400 | 22450 | 22550 | 22400 | 594 |
| 442 | 20231011 | 114700 | 5017163800 | 22450 | 22450 | 22450 | 22400 | 374 |
| 443 | 20231011 | 114600 | 5008785650 | 22450 | 22450 | 22450 | 22400 | 254 |
| 444 | 20231011 | 114500 | 5003086350 | 22600 | 22450 | 22600 | 22400 | 640 |
| 445 | 20231011 | 114400 | 4988671150 | 22400 | 22400 | 22450 | 22400 | 206 |
| 446 | 20231011 | 114300 | 4984054500 | 22450 | 22450 | 22500 | 22450 | 1138 |
| 447 | 20231011 | 114200 | 4958505900 | 22450 | 22450 | 22650 | 22450 | 638 |
| 448 | 20231011 | 114100 | 4944095750 | 22450 | 22450 | 22450 | 22450 | 463 |
| 449 | 20231011 | 114000 | 4933701400 | 22500 | 22450 | 22500 | 22450 | 286 |
| 450 | 20231011 | 113900 | 4927277450 | 22500 | 22500 | 22600 | 22450 | 745 |
| 451 | 20231011 | 113800 | 4910466350 | 22500 | 22500 | 22500 | 22450 | 454 |
| 452 | 20231011 | 113700 | 4900251400 | 22500 | 22500 | 22550 | 22450 | 880 |
| 453 | 20231011 | 113600 | 4880443250 | 22450 | 22450 | 22600 | 22450 | 661 |
| 454 | 20231011 | 113500 | 4865537200 | 22500 | 22450 | 22500 | 22450 | 183 |
| 455 | 20231011 | 113400 | 4861426600 | 22450 | 22500 | 22500 | 22450 | 105 |
| 456 | 20231011 | 113300 | 4859067350 | 22500 | 22450 | 22550 | 22450 | 1080 |
| 457 | 20231011 | 113200 | 4834757200 | 22450 | 22450 | 22500 | 22450 | 181 |
| 458 | 20231011 | 113100 | 4830692000 | 22450 | 22450 | 22450 | 22450 | 241 |
| 459 | 20231011 | 113000 | 4825281550 | 22500 | 22450 | 22550 | 22450 | 875 |
| 460 | 20231011 | 112900 | 4805596600 | 22500 | 22500 | 22500 | 22500 | 1374 |
| 461 | 20231011 | 112800 | 4774681600 | 22500 | 22550 | 22550 | 22500 | 488 |
| 462 | 20231011 | 112700 | 4763699600 | 22550 | 22600 | 22700 | 22550 | 1469 |
| 463 | 20231011 | 112600 | 4730464750 | 22600 | 22600 | 22650 | 22600 | 259 |
| 464 | 20231011 | 112500 | 4724609100 | 22600 | 22650 | 22650 | 22600 | 247 |
| 465 | 20231011 | 112400 | 4719025100 | 22600 | 22500 | 22650 | 22500 | 1400 |
| 466 | 20231011 | 112300 | 4687412100 | 22500 | 22550 | 22550 | 22500 | 383 |
| 467 | 20231011 | 112200 | 4678792350 | 22500 | 22500 | 22550 | 22500 | 209 |
| 468 | 20231011 | 112100 | 4674087950 | 22500 | 22550 | 22600 | 22500 | 1092 |
| 469 | 20231011 | 112000 | 4649432750 | 22550 | 22550 | 22600 | 22550 | 626 |
| 470 | 20231011 | 111900 | 4635310700 | 22550 | 22600 | 22650 | 22550 | 1770 |
| 471 | 20231011 | 111800 | 4595313650 | 22600 | 22600 | 22700 | 22600 | 1072 |
| 472 | 20231011 | 111700 | 4571030700 | 22600 | 22650 | 22700 | 22600 | 495 |
| 473 | 20231011 | 111600 | 4559821200 | 22700 | 22600 | 22700 | 22600 | 978 |
| 474 | 20231011 | 111500 | 4537662150 | 22600 | 22600 | 22700 | 22600 | 692 |
| 475 | 20231011 | 111400 | 4521965700 | 22600 | 22600 | 22650 | 22550 | 3656 |
| 476 | 20231011 | 111300 | 4439178100 | 22550 | 22550 | 22600 | 22550 | 1424 |
| 477 | 20231011 | 111200 | 4407026400 | 22550 | 22550 | 22600 | 22550 | 1376 |
| 478 | 20231011 | 111100 | 4375960800 | 22550 | 22450 | 22550 | 22450 | 732 |
| 479 | 20231011 | 111000 | 4359467250 | 22500 | 22500 | 22550 | 22450 | 1926 |
| 480 | 20231011 | 110900 | 4316131900 | 22500 | 22550 | 22600 | 22500 | 1243 |
| 481 | 20231011 | 110800 | 4288087900 | 22500 | 22500 | 22500 | 22500 | 157 |
| 482 | 20231011 | 110700 | 4284555400 | 22500 | 22550 | 22600 | 22500 | 1884 |
| 483 | 20231011 | 110600 | 4242070250 | 22550 | 22550 | 22600 | 22550 | 1508 |
| 484 | 20231011 | 110500 | 4208023050 | 22600 | 22600 | 22650 | 22550 | 4821 |
| 485 | 20231011 | 110400 | 4099117850 | 22600 | 22600 | 22600 | 22550 | 1132 |
| 486 | 20231011 | 110300 | 4073539700 | 22550 | 22550 | 22600 | 22550 | 1182 |
| 487 | 20231011 | 110200 | 4046839050 | 22600 | 22600 | 22600 | 22550 | 1652 |
| 488 | 20231011 | 110100 | 4009515500 | 22550 | 22600 | 22650 | 22550 | 5264 |
| 489 | 20231011 | 110000 | 3890555350 | 22550 | 22400 | 22550 | 22400 | 5859 |
| 490 | 20231011 | 105900 | 3758724900 | 22400 | 22400 | 22400 | 22400 | 433 |
| 491 | 20231011 | 105800 | 3749025700 | 22400 | 22400 | 22450 | 22400 | 1987 |
| 492 | 20231011 | 105700 | 3704514700 | 22350 | 22100 | 22350 | 22100 | 3549 |
| 493 | 20231011 | 105600 | 3625504750 | 22100 | 22050 | 22100 | 22050 | 264 |
| 494 | 20231011 | 105500 | 3619681300 | 22050 | 22100 | 22150 | 22050 | 849 |
| 495 | 20231011 | 105400 | 3600941700 | 22150 | 22100 | 22150 | 22100 | 101 |
| 496 | 20231011 | 105300 | 3598707850 | 22150 | 22150 | 22200 | 22100 | 939 |
| 497 | 20231011 | 105200 | 3577914100 | 22150 | 22150 | 22150 | 22150 | 549 |
| 498 | 20231011 | 105100 | 3565753750 | 22150 | 22200 | 22200 | 22150 | 248 |
| 499 | 20231011 | 105000 | 3560258650 | 22150 | 22150 | 22200 | 22150 | 113 |
| 500 | 20231011 | 104900 | 3557754700 | 22150 | 22150 | 22250 | 22150 | 40 |
| 501 | 20231011 | 104800 | 3556866850 | 22150 | 22150 | 22200 | 22150 | 757 |
| 502 | 20231011 | 104700 | 3540075600 | 22200 | 22100 | 22200 | 22050 | 4586 |
| 503 | 20231011 | 104600 | 3438404900 | 22050 | 22050 | 22100 | 22000 | 233 |
| 504 | 20231011 | 104500 | 3433269500 | 22100 | 22000 | 22100 | 22000 | 5703 |
| 505 | 20231011 | 104400 | 3307787100 | 21950 | 21950 | 22000 | 21950 | 122 |
| 506 | 20231011 | 104300 | 3305107450 | 22000 | 21950 | 22000 | 21900 | 321 |
| 507 | 20231011 | 104200 | 3298061150 | 21900 | 22000 | 22000 | 21900 | 1822 |
| 508 | 20231011 | 104100 | 3258021850 | 22050 | 22050 | 22050 | 22000 | 613 |
| 509 | 20231011 | 104000 | 3244514950 | 22050 | 22050 | 22100 | 22050 | 540 |
| 510 | 20231011 | 103900 | 3232604700 | 22000 | 22100 | 22100 | 22000 | 193 |
| 511 | 20231011 | 103800 | 3228354700 | 22000 | 22150 | 22150 | 22000 | 5178 |
| 512 | 20231011 | 103700 | 3113922200 | 22150 | 22100 | 22250 | 22000 | 805 |
| 513 | 20231011 | 103600 | 3096115450 | 22050 | 22050 | 22100 | 22000 | 924 |
| 514 | 20231011 | 103500 | 3075745050 | 22050 | 22100 | 22150 | 22050 | 657 |
| 515 | 20231011 | 103400 | 3061230400 | 22100 | 22250 | 22250 | 22100 | 96 |
| 516 | 20231011 | 103300 | 3059105950 | 22200 | 22200 | 22250 | 22200 | 4586 |
| 517 | 20231011 | 103200 | 2957294000 | 22200 | 22250 | 22250 | 22200 | 32 |
| 518 | 20231011 | 103100 | 2956582600 | 22250 | 22250 | 22250 | 22200 | 441 |
| 519 | 20231011 | 103000 | 2946790050 | 22250 | 22100 | 22250 | 22100 | 942 |
| 520 | 20231011 | 102900 | 2925919500 | 22100 | 22100 | 22150 | 22100 | 1377 |
| 521 | 20231011 | 102800 | 2895486700 | 22100 | 22200 | 22200 | 22100 | 991 |
| 522 | 20231011 | 102700 | 2873549350 | 22150 | 22300 | 22300 | 22150 | 611 |
| 523 | 20231011 | 102600 | 2859983700 | 22300 | 22300 | 22300 | 22250 | 4935 |
| 524 | 20231011 | 102500 | 2749943350 | 22300 | 22350 | 22350 | 22300 | 254 |
| 525 | 20231011 | 102400 | 2744276700 | 22350 | 22300 | 22350 | 22300 | 550 |
| 526 | 20231011 | 102300 | 2732000600 | 22300 | 22350 | 22350 | 22250 | 1065 |
| 527 | 20231011 | 102200 | 2708257050 | 22300 | 22350 | 22400 | 22300 | 781 |
| 528 | 20231011 | 102100 | 2690793650 | 22350 | 22400 | 22450 | 22350 | 1491 |
| 529 | 20231011 | 102000 | 2657440550 | 22450 | 22500 | 22550 | 22350 | 3491 |
| 530 | 20231011 | 101900 | 2578918500 | 22500 | 22500 | 22550 | 22500 | 1112 |
| 531 | 20231011 | 101800 | 2553873550 | 22500 | 22350 | 22500 | 22350 | 4559 |
| 532 | 20231011 | 101700 | 2451535300 | 22300 | 22350 | 22400 | 22300 | 1207 |
| 533 | 20231011 | 101600 | 2424559400 | 22400 | 22450 | 22450 | 22350 | 268 |
| 534 | 20231011 | 101500 | 2418553600 | 22450 | 22400 | 22550 | 22400 | 7900 |
| 535 | 20231011 | 101400 | 2241219400 | 22350 | 22300 | 22400 | 22150 | 5828 |
| 536 | 20231011 | 101300 | 2111136200 | 22300 | 22050 | 22350 | 22050 | 5274 |
| 537 | 20231011 | 101200 | 1993936300 | 22050 | 21950 | 22100 | 21950 | 1467 |
| 538 | 20231011 | 101100 | 1961575700 | 21950 | 21950 | 22000 | 21900 | 785 |
| 539 | 20231011 | 101000 | 1944316050 | 21950 | 22050 | 22050 | 21950 | 600 |
| 540 | 20231011 | 100900 | 1931131200 | 22100 | 22100 | 22100 | 22100 | 4202 |
| 541 | 20231011 | 100800 | 1838267000 | 22150 | 22150 | 22150 | 22100 | 417 |
| 542 | 20231011 | 100700 | 1829034500 | 22100 | 22150 | 22150 | 22100 | 660 |
| 543 | 20231011 | 100600 | 1814436500 | 22150 | 22000 | 22150 | 22000 | 1460 |
| 544 | 20231011 | 100500 | 1782185500 | 22050 | 22000 | 22100 | 22000 | 3482 |
| 545 | 20231011 | 100400 | 1705269500 | 22000 | 22050 | 22050 | 22000 | 271 |
| 546 | 20231011 | 100300 | 1699306950 | 22000 | 22000 | 22050 | 22000 | 266 |
| 547 | 20231011 | 100200 | 1693449450 | 22050 | 22000 | 22050 | 22000 | 80 |
| 548 | 20231011 | 100100 | 1691688700 | 22000 | 22000 | 22050 | 22000 | 245 |
| 549 | 20231011 | 100000 | 1686296900 | 22000 | 22000 | 22050 | 22000 | 443 |
| 550 | 20231011 | 095900 | 1676548050 | 22000 | 22000 | 22100 | 22000 | 1318 |
| 551 | 20231011 | 095800 | 1647506750 | 22000 | 21950 | 22000 | 21850 | 1137 |
| 552 | 20231011 | 095700 | 1622591050 | 21900 | 22000 | 22050 | 21900 | 3652 |
| 553 | 20231011 | 095600 | 1542271350 | 22050 | 22050 | 22050 | 22000 | 250 |
| 554 | 20231011 | 095500 | 1536769000 | 22000 | 22050 | 22100 | 22000 | 467 |
| 555 | 20231011 | 095400 | 1526469750 | 22050 | 22050 | 22100 | 22050 | 159 |
| 556 | 20231011 | 095300 | 1522961950 | 22050 | 22000 | 22100 | 21950 | 1537 |
| 557 | 20231011 | 095200 | 1489106100 | 21950 | 22000 | 22000 | 21950 | 167 |
| 558 | 20231011 | 095100 | 1485438050 | 22000 | 22050 | 22100 | 22000 | 608 |
| 559 | 20231011 | 095000 | 1472029450 | 22100 | 22150 | 22200 | 22050 | 1333 |
| 560 | 20231011 | 094900 | 1442495400 | 22150 | 22100 | 22200 | 22100 | 1124 |
| 561 | 20231011 | 094800 | 1417595300 | 22100 | 22000 | 22100 | 22000 | 1484 |
| 562 | 20231011 | 094700 | 1384834400 | 22000 | 22000 | 22000 | 21950 | 525 |
| 563 | 20231011 | 094600 | 1373286150 | 22000 | 22000 | 22050 | 21950 | 819 |
| 564 | 20231011 | 094500 | 1355274750 | 22000 | 22100 | 22100 | 22000 | 5350 |
| 565 | 20231011 | 094400 | 1237277400 | 22050 | 22050 | 22100 | 22000 | 1543 |
| 566 | 20231011 | 094300 | 1203218700 | 22050 | 21950 | 22050 | 21950 | 3711 |
| 567 | 20231011 | 094200 | 1121565750 | 21950 | 21850 | 22000 | 21800 | 1972 |
| 568 | 20231011 | 094100 | 1078291950 | 21850 | 21850 | 21900 | 21800 | 544 |
| 569 | 20231011 | 094000 | 1066407450 | 21850 | 21850 | 21900 | 21800 | 518 |
| 570 | 20231011 | 093900 | 1055088050 | 21850 | 21850 | 21900 | 21850 | 371 |
| 571 | 20231011 | 093800 | 1046966250 | 21900 | 21800 | 21900 | 21800 | 484 |
| 572 | 20231011 | 093700 | 1036392900 | 21800 | 21850 | 21900 | 21800 | 479 |
| 573 | 20231011 | 093600 | 1025928150 | 21850 | 21850 | 21850 | 21850 | 324 |
| 574 | 20231011 | 093500 | 1018848750 | 21850 | 21750 | 21850 | 21750 | 813 |
| 575 | 20231011 | 093400 | 1001093450 | 21750 | 21750 | 21800 | 21750 | 569 |
| 576 | 20231011 | 093300 | 988717000 | 21750 | 21750 | 21800 | 21700 | 855 |
| 577 | 20231011 | 093200 | 970121200 | 21750 | 21800 | 21850 | 21750 | 69 |
| 578 | 20231011 | 093100 | 968617900 | 21800 | 21800 | 21800 | 21750 | 265 |
| 579 | 20231011 | 093000 | 962841700 | 21800 | 21850 | 21850 | 21700 | 168 |
| 580 | 20231011 | 092900 | 959178400 | 21850 | 21700 | 21850 | 21700 | 1696 |
| 581 | 20231011 | 092800 | 922203100 | 21700 | 21650 | 21700 | 21650 | 564 |
| 582 | 20231011 | 092700 | 909967900 | 21650 | 21700 | 21700 | 21650 | 305 |
| 583 | 20231011 | 092600 | 903350900 | 21700 | 21600 | 21750 | 21600 | 1603 |
| 584 | 20231011 | 092500 | 868613750 | 21650 | 21550 | 21650 | 21500 | 1684 |
| 585 | 20231011 | 092400 | 832288050 | 21550 | 21700 | 21700 | 21550 | 1752 |
| 586 | 20231011 | 092300 | 794368750 | 21750 | 21900 | 21900 | 21750 | 481 |
| 587 | 20231011 | 092200 | 783870850 | 21950 | 21850 | 21950 | 21850 | 4936 |
| 588 | 20231011 | 092100 | 675784700 | 21850 | 21850 | 21900 | 21850 | 100 |
| 589 | 20231011 | 092000 | 673597900 | 21850 | 21700 | 21950 | 21700 | 1415 |
| 590 | 20231011 | 091900 | 642687900 | 21700 | 21650 | 21700 | 21600 | 1136 |
| 591 | 20231011 | 091800 | 618107850 | 21650 | 21750 | 21750 | 21650 | 686 |
| 592 | 20231011 | 091700 | 603219950 | 21750 | 21800 | 21850 | 21750 | 210 |
| 593 | 20231011 | 091600 | 598641450 | 21800 | 21750 | 21800 | 21750 | 93 |
| 594 | 20231011 | 091500 | 596614600 | 21850 | 21800 | 21850 | 21800 | 480 |
| 595 | 20231011 | 091400 | 586148600 | 21800 | 21800 | 21850 | 21800 | 345 |
| 596 | 20231011 | 091300 | 578625750 | 21800 | 21850 | 21850 | 21800 | 429 |
| 597 | 20231011 | 091200 | 569256600 | 21900 | 21900 | 21950 | 21900 | 274 |
| 598 | 20231011 | 091100 | 563254250 | 21850 | 21950 | 21950 | 21800 | 1381 |
| 599 | 20231011 | 091000 | 533065550 | 21950 | 21900 | 22000 | 21850 | 1439 |
| 600 | 20231011 | 090900 | 501521400 | 21850 | 21900 | 21950 | 21800 | 581 |
| 601 | 20231011 | 090800 | 488822650 | 21950 | 21900 | 21950 | 21900 | 232 |
| 602 | 20231011 | 090700 | 483732550 | 21950 | 22000 | 22050 | 21900 | 4530 |
| 603 | 20231011 | 090600 | 384189400 | 21950 | 22000 | 22000 | 21900 | 130 |
| 604 | 20231011 | 090500 | 381335350 | 22000 | 21800 | 22000 | 21800 | 4316 |
| 605 | 20231011 | 090400 | 286800200 | 21800 | 21700 | 21850 | 21700 | 2898 |
| 606 | 20231011 | 090300 | 223806700 | 21700 | 21850 | 21850 | 21700 | 1859 |
| 607 | 20231011 | 090200 | 183243300 | 21850 | 21700 | 21850 | 21700 | 280 |
| 608 | 20231011 | 090100 | 177135800 | 21850 | 21800 | 22000 | 21650 | 3665 |
| 609 | 20231011 | 090000 | 96845050 | 21800 | 21700 | 21800 | 21650 | 4453 |