33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 192100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 1473 |
| 3 | 20231025 | 192000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20231025 | 191900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20231025 | 191800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20231025 | 191700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20231025 | 191600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20231025 | 191500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20231025 | 191400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20231025 | 191300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20231025 | 191200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20231025 | 191100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20231025 | 191000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20231025 | 190900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20231025 | 190800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20231025 | 190700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20231025 | 190600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20231025 | 190500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20231025 | 190400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20231025 | 190300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20231025 | 190200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20231025 | 190100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20231025 | 190000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20231025 | 185900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20231025 | 185800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20231025 | 185700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20231025 | 185600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20231025 | 185500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20231025 | 185400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20231025 | 185300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20231025 | 185200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20231025 | 185100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 1473 |
| 33 | 20231025 | 185000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20231025 | 184900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20231025 | 184800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20231025 | 184700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20231025 | 184600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20231025 | 184500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20231025 | 184400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20231025 | 184300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20231025 | 184200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20231025 | 184100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20231025 | 184000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20231025 | 183900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20231025 | 183800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20231025 | 183700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20231025 | 183600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20231025 | 183500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20231025 | 183400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20231025 | 183300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20231025 | 183200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20231025 | 183100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20231025 | 183000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20231025 | 182900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20231025 | 182800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20231025 | 182700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20231025 | 182600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20231025 | 182500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20231025 | 182400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20231025 | 182300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20231025 | 182200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20231025 | 182100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 1473 |
| 63 | 20231025 | 182000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20231025 | 181900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20231025 | 181800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20231025 | 181700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20231025 | 181600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20231025 | 181500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20231025 | 181400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20231025 | 181300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20231025 | 181200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20231025 | 181100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20231025 | 181000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20231025 | 180900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20231025 | 180800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20231025 | 180700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20231025 | 180600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20231025 | 180500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20231025 | 180400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20231025 | 180300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20231025 | 180200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20231025 | 180100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20231025 | 180000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20231025 | 175900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20231025 | 175800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20231025 | 175700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20231025 | 175600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20231025 | 175500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20231025 | 175400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20231025 | 175300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20231025 | 175200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20231025 | 175100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 1473 |
| 93 | 20231025 | 175000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20231025 | 174900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20231025 | 174800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20231025 | 174700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20231025 | 174600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20231025 | 174500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20231025 | 174400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20231025 | 174300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20231025 | 174200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20231025 | 174100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20231025 | 174000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20231025 | 173900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20231025 | 173800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20231025 | 173700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20231025 | 173600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20231025 | 173500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20231025 | 173400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20231025 | 173300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20231025 | 173200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20231025 | 173100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20231025 | 173000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20231025 | 172900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20231025 | 172800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20231025 | 172700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20231025 | 172600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20231025 | 172500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20231025 | 172400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20231025 | 172300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20231025 | 172200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20231025 | 172100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 1473 |
| 123 | 20231025 | 172000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20231025 | 171900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20231025 | 171800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20231025 | 171700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20231025 | 171600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20231025 | 171500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20231025 | 171400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20231025 | 171300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20231025 | 171200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20231025 | 171100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20231025 | 171000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20231025 | 170900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20231025 | 170800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20231025 | 170700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20231025 | 170600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20231025 | 170500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20231025 | 170400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20231025 | 170300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20231025 | 170200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20231025 | 170100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20231025 | 170000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20231025 | 165900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20231025 | 165800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20231025 | 165700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20231025 | 165600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20231025 | 165500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20231025 | 165400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20231025 | 165300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20231025 | 165200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20231025 | 165100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 1473 |
| 153 | 20231025 | 165000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20231025 | 164900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20231025 | 164800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20231025 | 164700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20231025 | 164600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20231025 | 164500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20231025 | 164400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20231025 | 164300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20231025 | 164200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20231025 | 164100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20231025 | 164000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20231025 | 163900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20231025 | 163800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20231025 | 163700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20231025 | 163600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20231025 | 163500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20231025 | 163400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20231025 | 163300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20231025 | 163200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20231025 | 163100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20231025 | 163000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20231025 | 162900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20231025 | 162800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20231025 | 162700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20231025 | 162600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20231025 | 162500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20231025 | 162400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20231025 | 162300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20231025 | 162200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20231025 | 162100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 1473 |
| 183 | 20231025 | 162000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20231025 | 161900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20231025 | 161800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20231025 | 161700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20231025 | 161600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20231025 | 161500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20231025 | 161400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20231025 | 161300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20231025 | 161200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20231025 | 161100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20231025 | 161000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20231025 | 160900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20231025 | 160800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20231025 | 160700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20231025 | 160600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20231025 | 160500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20231025 | 160400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20231025 | 160300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20231025 | 160200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20231025 | 160100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20231025 | 160000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20231025 | 155900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20231025 | 155800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 206 | 20231025 | 155700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 207 | 20231025 | 155600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 208 | 20231025 | 155500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 209 | 20231025 | 155400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 210 | 20231025 | 155300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 211 | 20231025 | 155200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 212 | 20231025 | 155100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 1473 |
| 213 | 20231025 | 155000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 214 | 20231025 | 154900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 215 | 20231025 | 154800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 216 | 20231025 | 154700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 217 | 20231025 | 154600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 218 | 20231025 | 154500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 219 | 20231025 | 154400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 220 | 20231025 | 154300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 221 | 20231025 | 154200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20231025 | 154100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20231025 | 154000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20231025 | 153900 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20231025 | 153800 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20231025 | 153700 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20231025 | 153600 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20231025 | 153500 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20231025 | 153400 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20231025 | 153300 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20231025 | 153200 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 232 | 20231025 | 153100 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 233 | 20231025 | 153000 | 3732801950 | 24850 | 24850 | 24850 | 24850 | 1473 |
| 234 | 20231025 | 152900 | 3696197900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20231025 | 152800 | 3696197900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 236 | 20231025 | 152700 | 3696197900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 237 | 20231025 | 152600 | 3696197900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 238 | 20231025 | 152500 | 3696197900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20231025 | 152400 | 3696197900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20231025 | 152300 | 3696197900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20231025 | 152200 | 3696197900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20231025 | 152100 | 3696197900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 243 | 20231025 | 152000 | 3696197900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20231025 | 151900 | 3696197900 | 24950 | 24900 | 24950 | 24900 | 348 |
| 245 | 20231025 | 151800 | 3687529250 | 24900 | 24950 | 24950 | 24900 | 255 |
| 246 | 20231025 | 151700 | 3681179600 | 24950 | 24950 | 24950 | 24900 | 344 |
| 247 | 20231025 | 151600 | 3672612200 | 24950 | 24950 | 24950 | 24900 | 81 |
| 248 | 20231025 | 151500 | 3670594000 | 24950 | 24950 | 24950 | 24900 | 192 |
| 249 | 20231025 | 151400 | 3665812050 | 24950 | 24950 | 24950 | 24900 | 85 |
| 250 | 20231025 | 151300 | 3663694200 | 24950 | 24950 | 24950 | 24900 | 29 |
| 251 | 20231025 | 151200 | 3662970750 | 24900 | 24950 | 24950 | 24900 | 518 |
| 252 | 20231025 | 151100 | 3650072100 | 24900 | 25000 | 25000 | 24900 | 273 |
| 253 | 20231025 | 151000 | 3643262900 | 25000 | 25000 | 25000 | 24950 | 156 |
| 254 | 20231025 | 150900 | 3639362950 | 25000 | 25000 | 25000 | 25000 | 42 |
| 255 | 20231025 | 150800 | 3638312950 | 25000 | 24900 | 25000 | 24900 | 165 |
| 256 | 20231025 | 150700 | 3634197950 | 24900 | 25050 | 25100 | 24900 | 460 |
| 257 | 20231025 | 150600 | 3622685000 | 25050 | 25000 | 25050 | 24950 | 513 |
| 258 | 20231025 | 150500 | 3609857750 | 25000 | 25000 | 25000 | 25000 | 25 |
| 259 | 20231025 | 150400 | 3609232750 | 25000 | 24950 | 25000 | 24900 | 318 |
| 260 | 20231025 | 150300 | 3601299250 | 25000 | 25000 | 25000 | 24950 | 34 |
| 261 | 20231025 | 150200 | 3600449900 | 25000 | 25000 | 25000 | 24950 | 114 |
| 262 | 20231025 | 150100 | 3597600100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 263 | 20231025 | 150000 | 3597600100 | 25000 | 24950 | 25000 | 24950 | 173 |
| 264 | 20231025 | 145900 | 3593277550 | 25000 | 25000 | 25000 | 25000 | 6 |
| 265 | 20231025 | 145800 | 3593127550 | 25000 | 24950 | 25000 | 24950 | 88 |
| 266 | 20231025 | 145700 | 3590929950 | 24950 | 24900 | 24950 | 24900 | 98 |
| 267 | 20231025 | 145600 | 3588487300 | 24950 | 24950 | 24950 | 24850 | 105 |
| 268 | 20231025 | 145500 | 3585870000 | 24850 | 24950 | 24950 | 24850 | 109 |
| 269 | 20231025 | 145400 | 3583151200 | 24950 | 24850 | 24950 | 24850 | 397 |
| 270 | 20231025 | 145300 | 3573270850 | 24900 | 24850 | 24900 | 24850 | 92 |
| 271 | 20231025 | 145200 | 3570982450 | 24900 | 24900 | 24900 | 24850 | 113 |
| 272 | 20231025 | 145100 | 3568169050 | 24900 | 24900 | 24900 | 24850 | 78 |
| 273 | 20231025 | 145000 | 3566229300 | 24900 | 24900 | 24900 | 24900 | 22 |
| 274 | 20231025 | 144900 | 3565681500 | 24850 | 24900 | 24900 | 24850 | 304 |
| 275 | 20231025 | 144800 | 3558126850 | 24900 | 24850 | 24900 | 24850 | 50 |
| 276 | 20231025 | 144700 | 3556884300 | 24850 | 24850 | 24850 | 24850 | 111 |
| 277 | 20231025 | 144600 | 3554125950 | 24900 | 24900 | 24900 | 24900 | 82 |
| 278 | 20231025 | 144500 | 3552084150 | 24900 | 24900 | 24900 | 24900 | 124 |
| 279 | 20231025 | 144400 | 3548996550 | 24900 | 24900 | 24900 | 24900 | 166 |
| 280 | 20231025 | 144300 | 3544863150 | 24900 | 24900 | 24900 | 24900 | 66 |
| 281 | 20231025 | 144200 | 3543219750 | 24850 | 24850 | 24850 | 24850 | 48 |
| 282 | 20231025 | 144100 | 3542026950 | 24850 | 24800 | 25000 | 24800 | 470 |
| 283 | 20231025 | 144000 | 3530290000 | 24850 | 24850 | 24850 | 24850 | 51 |
| 284 | 20231025 | 143900 | 3529022650 | 24850 | 24850 | 24850 | 24850 | 523 |
| 285 | 20231025 | 143800 | 3516026100 | 24900 | 24850 | 24900 | 24850 | 161 |
| 286 | 20231025 | 143700 | 3512025200 | 24850 | 24900 | 24950 | 24850 | 109 |
| 287 | 20231025 | 143600 | 3509312600 | 24900 | 24850 | 24900 | 24850 | 50 |
| 288 | 20231025 | 143500 | 3508070050 | 24900 | 24900 | 24900 | 24900 | 14 |
| 289 | 20231025 | 143400 | 3507721450 | 24900 | 24850 | 24900 | 24850 | 55 |
| 290 | 20231025 | 143300 | 3506352150 | 24950 | 24900 | 24950 | 24900 | 46 |
| 291 | 20231025 | 143200 | 3505206400 | 24900 | 24900 | 24900 | 24900 | 20 |
| 292 | 20231025 | 143100 | 3504708400 | 24900 | 24900 | 24900 | 24900 | 49 |
| 293 | 20231025 | 143000 | 3503488300 | 24900 | 24950 | 24950 | 24900 | 329 |
| 294 | 20231025 | 142900 | 3495287900 | 25000 | 25000 | 25000 | 24950 | 69 |
| 295 | 20231025 | 142800 | 3493565650 | 25000 | 25050 | 25050 | 25000 | 45 |
| 296 | 20231025 | 142700 | 3492440200 | 25050 | 25000 | 25050 | 25000 | 56 |
| 297 | 20231025 | 142600 | 3491039850 | 25050 | 25050 | 25050 | 25050 | 62 |
| 298 | 20231025 | 142500 | 3489486750 | 25100 | 25050 | 25150 | 25050 | 673 |
| 299 | 20231025 | 142400 | 3472599050 | 25050 | 25000 | 25050 | 25000 | 62 |
| 300 | 20231025 | 142300 | 3471048350 | 25050 | 25050 | 25050 | 25050 | 8 |
| 301 | 20231025 | 142200 | 3470847950 | 25050 | 25050 | 25050 | 25000 | 84 |
| 302 | 20231025 | 142100 | 3468746200 | 25050 | 25000 | 25050 | 25000 | 17 |
| 303 | 20231025 | 142000 | 3468320850 | 25000 | 25000 | 25050 | 25000 | 62 |
| 304 | 20231025 | 141900 | 3466770300 | 25000 | 25000 | 25050 | 25000 | 219 |
| 305 | 20231025 | 141800 | 3461294950 | 25000 | 25050 | 25050 | 25000 | 64 |
| 306 | 20231025 | 141700 | 3459694200 | 25000 | 25000 | 25000 | 25000 | 291 |
| 307 | 20231025 | 141600 | 3452419200 | 25050 | 25050 | 25050 | 25050 | 466 |
| 308 | 20231025 | 141500 | 3440745900 | 25050 | 25050 | 25050 | 25000 | 952 |
| 309 | 20231025 | 141400 | 3416915950 | 25050 | 25100 | 25150 | 25050 | 159 |
| 310 | 20231025 | 141300 | 3412926350 | 25050 | 25050 | 25100 | 25000 | 114 |
| 311 | 20231025 | 141200 | 3410069650 | 25050 | 25050 | 25050 | 25050 | 69 |
| 312 | 20231025 | 141100 | 3408341200 | 25100 | 25200 | 25200 | 25100 | 261 |
| 313 | 20231025 | 141000 | 3401767100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 314 | 20231025 | 140900 | 3401767100 | 25300 | 25150 | 25300 | 25150 | 9309 |
| 315 | 20231025 | 140800 | 3166318650 | 25150 | 25100 | 25150 | 25100 | 1471 |
| 316 | 20231025 | 140700 | 3129336400 | 25100 | 25050 | 25200 | 25000 | 1931 |
| 317 | 20231025 | 140600 | 3080903550 | 24950 | 24650 | 25000 | 24650 | 5046 |
| 318 | 20231025 | 140500 | 2955941000 | 24650 | 24800 | 24850 | 24650 | 9061 |
| 319 | 20231025 | 140400 | 2732221400 | 24850 | 24850 | 24850 | 24850 | 189 |
| 320 | 20231025 | 140300 | 2727524750 | 24800 | 24850 | 24850 | 24800 | 55 |
| 321 | 20231025 | 140200 | 2726160400 | 24850 | 24800 | 24850 | 24800 | 11 |
| 322 | 20231025 | 140100 | 2725887200 | 24850 | 24800 | 24850 | 24800 | 74 |
| 323 | 20231025 | 140000 | 2724050750 | 24850 | 24850 | 24850 | 24850 | 114 |
| 324 | 20231025 | 135900 | 2721217850 | 24800 | 24850 | 24850 | 24800 | 50 |
| 325 | 20231025 | 135800 | 2719977800 | 24850 | 24850 | 24850 | 24850 | 63 |
| 326 | 20231025 | 135700 | 2718412250 | 24850 | 24850 | 24850 | 24850 | 70 |
| 327 | 20231025 | 135600 | 2716672750 | 24850 | 24750 | 24900 | 24750 | 162 |
| 328 | 20231025 | 135500 | 2712653900 | 24850 | 24800 | 24850 | 24800 | 80 |
| 329 | 20231025 | 135400 | 2710667850 | 24800 | 24800 | 24850 | 24800 | 161 |
| 330 | 20231025 | 135300 | 2706671750 | 24800 | 24750 | 24800 | 24750 | 907 |
| 331 | 20231025 | 135200 | 2684183400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 332 | 20231025 | 135100 | 2684183400 | 24800 | 24800 | 24800 | 24750 | 63 |
| 333 | 20231025 | 135000 | 2682623450 | 24800 | 24800 | 24800 | 24800 | 127 |
| 334 | 20231025 | 134900 | 2679473850 | 24750 | 24750 | 24750 | 24750 | 49 |
| 335 | 20231025 | 134800 | 2678261100 | 24750 | 24800 | 24800 | 24750 | 69 |
| 336 | 20231025 | 134700 | 2676553300 | 24800 | 24800 | 24800 | 24800 | 40 |
| 337 | 20231025 | 134600 | 2675561300 | 24750 | 24750 | 24750 | 24750 | 49 |
| 338 | 20231025 | 134500 | 2674348550 | 24800 | 24800 | 24800 | 24800 | 58 |
| 339 | 20231025 | 134400 | 2672910150 | 24800 | 24750 | 24800 | 24750 | 274 |
| 340 | 20231025 | 134300 | 2666118400 | 24750 | 24750 | 24750 | 24750 | 1 |
| 341 | 20231025 | 134200 | 2666093650 | 24700 | 24750 | 24750 | 24700 | 198 |
| 342 | 20231025 | 134100 | 2661195550 | 24750 | 24700 | 24750 | 24700 | 50 |
| 343 | 20231025 | 134000 | 2659960500 | 24750 | 24750 | 24800 | 24750 | 183 |
| 344 | 20231025 | 133900 | 2655431000 | 24750 | 24750 | 24750 | 24750 | 98 |
| 345 | 20231025 | 133800 | 2653005500 | 24800 | 24800 | 24800 | 24800 | 51 |
| 346 | 20231025 | 133700 | 2651740700 | 24750 | 24800 | 24800 | 24750 | 211 |
| 347 | 20231025 | 133600 | 2646510350 | 24800 | 24800 | 24800 | 24800 | 8 |
| 348 | 20231025 | 133500 | 2646311950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 349 | 20231025 | 133400 | 2646311950 | 24750 | 24850 | 24850 | 24700 | 442 |
| 350 | 20231025 | 133300 | 2635389300 | 24850 | 24850 | 24850 | 24850 | 105 |
| 351 | 20231025 | 133200 | 2632780050 | 24850 | 24800 | 24850 | 24750 | 560 |
| 352 | 20231025 | 133100 | 2618874300 | 24800 | 24750 | 24800 | 24750 | 50 |
| 353 | 20231025 | 133000 | 2617636750 | 24750 | 24700 | 24750 | 24700 | 1022 |
| 354 | 20231025 | 132900 | 2592386700 | 24650 | 24650 | 24650 | 24650 | 75 |
| 355 | 20231025 | 132800 | 2590537950 | 24700 | 24700 | 24700 | 24700 | 59 |
| 356 | 20231025 | 132700 | 2589080650 | 24650 | 24650 | 24650 | 24650 | 63 |
| 357 | 20231025 | 132600 | 2587527700 | 24650 | 24650 | 24650 | 24650 | 37 |
| 358 | 20231025 | 132500 | 2586615650 | 24650 | 24650 | 24650 | 24650 | 110 |
| 359 | 20231025 | 132400 | 2583904150 | 24650 | 24650 | 24650 | 24650 | 6 |
| 360 | 20231025 | 132300 | 2583756250 | 24650 | 24650 | 24700 | 24650 | 110 |
| 361 | 20231025 | 132200 | 2581043750 | 24650 | 24650 | 24650 | 24600 | 106 |
| 362 | 20231025 | 132100 | 2578433750 | 24650 | 24650 | 24650 | 24650 | 13 |
| 363 | 20231025 | 132000 | 2578113300 | 24650 | 24650 | 24650 | 24600 | 164 |
| 364 | 20231025 | 131900 | 2574073450 | 24650 | 24600 | 24650 | 24600 | 2 |
| 365 | 20231025 | 131800 | 2574024200 | 24650 | 24600 | 24650 | 24600 | 87 |
| 366 | 20231025 | 131700 | 2571882100 | 24600 | 24650 | 24650 | 24600 | 370 |
| 367 | 20231025 | 131600 | 2562763450 | 24650 | 24650 | 24650 | 24650 | 69 |
| 368 | 20231025 | 131500 | 2561062600 | 24650 | 24600 | 24650 | 24600 | 48 |
| 369 | 20231025 | 131400 | 2559879850 | 24650 | 24650 | 24650 | 24650 | 62 |
| 370 | 20231025 | 131300 | 2558351550 | 24650 | 24650 | 24650 | 24650 | 57 |
| 371 | 20231025 | 131200 | 2556946500 | 24600 | 24600 | 24600 | 24600 | 29 |
| 372 | 20231025 | 131100 | 2556233100 | 24600 | 24650 | 24650 | 24600 | 164 |
| 373 | 20231025 | 131000 | 2552197100 | 24650 | 24650 | 24650 | 24600 | 1270 |
| 374 | 20231025 | 130900 | 2520894800 | 24650 | 24650 | 24650 | 24650 | 56 |
| 375 | 20231025 | 130800 | 2519514400 | 24600 | 24650 | 24650 | 24600 | 101 |
| 376 | 20231025 | 130700 | 2517027250 | 24650 | 24700 | 24700 | 24650 | 1055 |
| 377 | 20231025 | 130600 | 2491021450 | 24700 | 24700 | 24700 | 24700 | 116 |
| 378 | 20231025 | 130500 | 2488156250 | 24700 | 24700 | 24700 | 24700 | 885 |
| 379 | 20231025 | 130400 | 2466296750 | 24700 | 24750 | 24750 | 24700 | 111 |
| 380 | 20231025 | 130300 | 2463549900 | 24700 | 24700 | 24750 | 24700 | 205 |
| 381 | 20231025 | 130200 | 2458478650 | 24750 | 24700 | 24750 | 24700 | 12 |
| 382 | 20231025 | 130100 | 2458181750 | 24700 | 24700 | 24700 | 24700 | 53 |
| 383 | 20231025 | 130000 | 2456872650 | 24700 | 24750 | 24750 | 24700 | 53 |
| 384 | 20231025 | 125900 | 2455561450 | 24700 | 24700 | 24700 | 24700 | 49 |
| 385 | 20231025 | 125800 | 2454351150 | 24700 | 24750 | 24750 | 24700 | 95 |
| 386 | 20231025 | 125700 | 2452002650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 387 | 20231025 | 125600 | 2452002650 | 24700 | 24700 | 24700 | 24700 | 60 |
| 388 | 20231025 | 125500 | 2450520650 | 24700 | 24700 | 24700 | 24700 | 121 |
| 389 | 20231025 | 125400 | 2447531950 | 24700 | 24700 | 24750 | 24700 | 60 |
| 390 | 20231025 | 125300 | 2446049450 | 24700 | 24700 | 24700 | 24700 | 48 |
| 391 | 20231025 | 125200 | 2444863850 | 24700 | 24750 | 24750 | 24700 | 56 |
| 392 | 20231025 | 125100 | 2443480500 | 24700 | 24750 | 24750 | 24700 | 55 |
| 393 | 20231025 | 125000 | 2442121750 | 24750 | 24750 | 24750 | 24750 | 50 |
| 394 | 20231025 | 124900 | 2440884250 | 24700 | 24750 | 24750 | 24700 | 163 |
| 395 | 20231025 | 124800 | 2436857750 | 24750 | 24700 | 24750 | 24650 | 177 |
| 396 | 20231025 | 124700 | 2432488000 | 24650 | 24700 | 24700 | 24650 | 152 |
| 397 | 20231025 | 124600 | 2428736050 | 24700 | 24650 | 24700 | 24650 | 53 |
| 398 | 20231025 | 124500 | 2427429400 | 24700 | 24700 | 24700 | 24650 | 58 |
| 399 | 20231025 | 124400 | 2425996850 | 24700 | 24700 | 24700 | 24650 | 69 |
| 400 | 20231025 | 124300 | 2424295000 | 24700 | 24700 | 24700 | 24700 | 427 |
| 401 | 20231025 | 124200 | 2413748100 | 24700 | 24700 | 24700 | 24650 | 1403 |
| 402 | 20231025 | 124100 | 2379145900 | 24700 | 24750 | 24800 | 24700 | 2876 |
| 403 | 20231025 | 124000 | 2308012500 | 24800 | 24800 | 24800 | 24800 | 288 |
| 404 | 20231025 | 123900 | 2300870100 | 24800 | 24800 | 24800 | 24750 | 357 |
| 405 | 20231025 | 123800 | 2292018950 | 24800 | 24800 | 24800 | 24800 | 29 |
| 406 | 20231025 | 123700 | 2291299750 | 24800 | 24800 | 24800 | 24750 | 1028 |
| 407 | 20231025 | 123600 | 2265807800 | 24800 | 24800 | 24800 | 24800 | 30 |
| 408 | 20231025 | 123500 | 2265063800 | 24800 | 24800 | 24800 | 24800 | 49 |
| 409 | 20231025 | 123400 | 2263848600 | 24800 | 24850 | 24850 | 24800 | 49 |
| 410 | 20231025 | 123300 | 2262633350 | 24800 | 24850 | 24850 | 24800 | 3 |
| 411 | 20231025 | 123200 | 2262558900 | 24800 | 24800 | 24800 | 24800 | 59 |
| 412 | 20231025 | 123100 | 2261095700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 413 | 20231025 | 123000 | 2261095700 | 24850 | 24850 | 24850 | 24800 | 100 |
| 414 | 20231025 | 122900 | 2258613150 | 24800 | 24800 | 24800 | 24800 | 49 |
| 415 | 20231025 | 122800 | 2257397950 | 24850 | 24850 | 24850 | 24850 | 2 |
| 416 | 20231025 | 122700 | 2257348250 | 24800 | 24800 | 24800 | 24800 | 49 |
| 417 | 20231025 | 122600 | 2256133050 | 24800 | 24850 | 24850 | 24800 | 105 |
| 418 | 20231025 | 122500 | 2253528800 | 24800 | 24850 | 24850 | 24800 | 113 |
| 419 | 20231025 | 122400 | 2250723700 | 24800 | 24800 | 24800 | 24800 | 18 |
| 420 | 20231025 | 122300 | 2250277300 | 24800 | 24800 | 24800 | 24800 | 49 |
| 421 | 20231025 | 122200 | 2249062100 | 24800 | 24800 | 24800 | 24800 | 49 |
| 422 | 20231025 | 122100 | 2247846900 | 24800 | 24800 | 24800 | 24800 | 9 |
| 423 | 20231025 | 122000 | 2247623700 | 24800 | 24800 | 24850 | 24800 | 168 |
| 424 | 20231025 | 121900 | 2243456350 | 24800 | 24800 | 24800 | 24800 | 0 |
| 425 | 20231025 | 121800 | 2243456350 | 24800 | 24800 | 24800 | 24800 | 49 |
| 426 | 20231025 | 121700 | 2242241150 | 24800 | 24800 | 24800 | 24800 | 49 |
| 427 | 20231025 | 121600 | 2241025950 | 24850 | 24850 | 24850 | 24850 | 61 |
| 428 | 20231025 | 121500 | 2239510100 | 24850 | 24800 | 24850 | 24750 | 330 |
| 429 | 20231025 | 121400 | 2231326150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 430 | 20231025 | 121300 | 2231326150 | 24750 | 24750 | 24800 | 24750 | 77 |
| 431 | 20231025 | 121200 | 2229419550 | 24750 | 24750 | 24750 | 24750 | 0 |
| 432 | 20231025 | 121100 | 2229419550 | 24750 | 24750 | 24750 | 24750 | 49 |
| 433 | 20231025 | 121000 | 2228206800 | 24750 | 24750 | 24800 | 24750 | 98 |
| 434 | 20231025 | 120900 | 2225780950 | 24800 | 24800 | 24800 | 24800 | 50 |
| 435 | 20231025 | 120800 | 2224540950 | 24750 | 24800 | 24800 | 24750 | 452 |
| 436 | 20231025 | 120700 | 2213331400 | 24800 | 24800 | 24800 | 24800 | 0 |
| 437 | 20231025 | 120600 | 2213331400 | 24800 | 24800 | 24800 | 24800 | 79 |
| 438 | 20231025 | 120500 | 2211372200 | 24800 | 24800 | 24800 | 24800 | 149 |
| 439 | 20231025 | 120400 | 2207677000 | 24850 | 24850 | 24850 | 24800 | 955 |
| 440 | 20231025 | 120300 | 2183956750 | 24850 | 24900 | 24900 | 24850 | 56 |
| 441 | 20231025 | 120200 | 2182564750 | 24900 | 24900 | 24900 | 24900 | 6 |
| 442 | 20231025 | 120100 | 2182415350 | 24900 | 24900 | 24900 | 24850 | 53 |
| 443 | 20231025 | 120000 | 2181098100 | 24900 | 24900 | 24900 | 24900 | 1 |
| 444 | 20231025 | 115900 | 2181073200 | 24850 | 24850 | 24900 | 24850 | 492 |
| 445 | 20231025 | 115800 | 2168841350 | 24850 | 24850 | 24850 | 24850 | 61 |
| 446 | 20231025 | 115700 | 2167325500 | 24900 | 24900 | 24900 | 24900 | 206 |
| 447 | 20231025 | 115600 | 2162196100 | 24850 | 24900 | 24900 | 24850 | 51 |
| 448 | 20231025 | 115500 | 2160928650 | 24900 | 24900 | 24900 | 24900 | 65 |
| 449 | 20231025 | 115400 | 2159310150 | 24850 | 24900 | 24900 | 24850 | 208 |
| 450 | 20231025 | 115300 | 2154136050 | 24950 | 24900 | 24950 | 24900 | 203 |
| 451 | 20231025 | 115200 | 2149073600 | 24900 | 24900 | 24900 | 24900 | 101 |
| 452 | 20231025 | 115100 | 2146558700 | 24900 | 24900 | 24950 | 24900 | 213 |
| 453 | 20231025 | 115000 | 2141254350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 454 | 20231025 | 114900 | 2141254350 | 24900 | 24900 | 24900 | 24900 | 718 |
| 455 | 20231025 | 114800 | 2123376150 | 24950 | 24950 | 24950 | 24950 | 90 |
| 456 | 20231025 | 114700 | 2121130650 | 24900 | 24900 | 24950 | 24900 | 56 |
| 457 | 20231025 | 114600 | 2119736200 | 24900 | 24900 | 24900 | 24900 | 68 |
| 458 | 20231025 | 114500 | 2118043000 | 24950 | 24950 | 24950 | 24950 | 48 |
| 459 | 20231025 | 114400 | 2116845400 | 24900 | 25000 | 25000 | 24900 | 680 |
| 460 | 20231025 | 114300 | 2099876700 | 24950 | 25000 | 25000 | 24950 | 872 |
| 461 | 20231025 | 114200 | 2078091750 | 25000 | 25000 | 25050 | 25000 | 86 |
| 462 | 20231025 | 114100 | 2075941350 | 25000 | 25000 | 25000 | 25000 | 49 |
| 463 | 20231025 | 114000 | 2074716350 | 25050 | 25050 | 25050 | 25050 | 100 |
| 464 | 20231025 | 113900 | 2072211350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 465 | 20231025 | 113800 | 2072211350 | 25100 | 25100 | 25100 | 25100 | 23 |
| 466 | 20231025 | 113700 | 2071634050 | 25100 | 25050 | 25100 | 25050 | 341 |
| 467 | 20231025 | 113600 | 2063089350 | 25050 | 25100 | 25100 | 25050 | 940 |
| 468 | 20231025 | 113500 | 2039537350 | 25100 | 25150 | 25150 | 25100 | 56 |
| 469 | 20231025 | 113400 | 2038131400 | 25150 | 25100 | 25150 | 25100 | 91 |
| 470 | 20231025 | 113300 | 2035845150 | 25100 | 25100 | 25100 | 25100 | 6 |
| 471 | 20231025 | 113200 | 2035694550 | 25100 | 25100 | 25100 | 25100 | 52 |
| 472 | 20231025 | 113100 | 2034389350 | 25150 | 25150 | 25150 | 25150 | 248 |
| 473 | 20231025 | 113000 | 2028152150 | 25150 | 25200 | 25200 | 25150 | 90 |
| 474 | 20231025 | 112900 | 2025888150 | 25200 | 25200 | 25200 | 25150 | 391 |
| 475 | 20231025 | 112800 | 2016036000 | 25200 | 25200 | 25200 | 25200 | 63 |
| 476 | 20231025 | 112700 | 2014448400 | 25200 | 25200 | 25250 | 25200 | 710 |
| 477 | 20231025 | 112600 | 1996555650 | 25150 | 25100 | 25150 | 25100 | 134 |
| 478 | 20231025 | 112500 | 1993185950 | 25100 | 25100 | 25150 | 25100 | 640 |
| 479 | 20231025 | 112400 | 1977098050 | 25100 | 25050 | 25100 | 25050 | 123 |
| 480 | 20231025 | 112300 | 1974012850 | 25000 | 25000 | 25000 | 25000 | 48 |
| 481 | 20231025 | 112200 | 1972812850 | 25000 | 25000 | 25000 | 25000 | 49 |
| 482 | 20231025 | 112100 | 1971587850 | 25050 | 25000 | 25050 | 25000 | 9 |
| 483 | 20231025 | 112000 | 1971362650 | 25050 | 25100 | 25100 | 25050 | 17 |
| 484 | 20231025 | 111900 | 1970936300 | 25100 | 25000 | 25100 | 25000 | 104 |
| 485 | 20231025 | 111800 | 1968330000 | 24950 | 25000 | 25000 | 24950 | 185 |
| 486 | 20231025 | 111700 | 1963707450 | 25000 | 24950 | 25000 | 24950 | 60 |
| 487 | 20231025 | 111600 | 1962209900 | 25000 | 25000 | 25000 | 25000 | 4 |
| 488 | 20231025 | 111500 | 1962109900 | 25000 | 24950 | 25000 | 24950 | 66 |
| 489 | 20231025 | 111400 | 1960460450 | 25000 | 25000 | 25000 | 25000 | 15 |
| 490 | 20231025 | 111300 | 1960085450 | 24950 | 24950 | 24950 | 24950 | 49 |
| 491 | 20231025 | 111200 | 1958862900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 492 | 20231025 | 111100 | 1958862900 | 24950 | 25000 | 25000 | 24950 | 59 |
| 493 | 20231025 | 111000 | 1957390350 | 24950 | 25000 | 25000 | 24950 | 70 |
| 494 | 20231025 | 110900 | 1955643350 | 25000 | 25000 | 25000 | 25000 | 18 |
| 495 | 20231025 | 110800 | 1955193350 | 25000 | 25000 | 25000 | 25000 | 10 |
| 496 | 20231025 | 110700 | 1954943350 | 25050 | 24950 | 25050 | 24950 | 3 |
| 497 | 20231025 | 110600 | 1954868300 | 24900 | 24950 | 24950 | 24900 | 83 |
| 498 | 20231025 | 110500 | 1952800500 | 24950 | 24900 | 24950 | 24900 | 60 |
| 499 | 20231025 | 110400 | 1951305950 | 24950 | 24950 | 24950 | 24950 | 99 |
| 500 | 20231025 | 110300 | 1948835900 | 25000 | 24950 | 25000 | 24950 | 105 |
| 501 | 20231025 | 110200 | 1946214400 | 24900 | 24900 | 24900 | 24900 | 11 |
| 502 | 20231025 | 110100 | 1945940500 | 24950 | 24950 | 24950 | 24900 | 51 |
| 503 | 20231025 | 110000 | 1944668100 | 25000 | 24950 | 25000 | 24950 | 114 |
| 504 | 20231025 | 105900 | 1941821800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 505 | 20231025 | 105800 | 1941821800 | 24900 | 24950 | 24950 | 24900 | 77 |
| 506 | 20231025 | 105700 | 1939903150 | 24900 | 24950 | 24950 | 24900 | 56 |
| 507 | 20231025 | 105600 | 1938506350 | 24950 | 24900 | 24950 | 24900 | 54 |
| 508 | 20231025 | 105500 | 1937161500 | 24950 | 24900 | 24950 | 24900 | 156 |
| 509 | 20231025 | 105400 | 1933269450 | 24900 | 24900 | 24950 | 24900 | 324 |
| 510 | 20231025 | 105300 | 1925190300 | 24950 | 24900 | 24950 | 24900 | 58 |
| 511 | 20231025 | 105200 | 1923745800 | 24950 | 24950 | 24950 | 24950 | 13 |
| 512 | 20231025 | 105100 | 1923421450 | 24900 | 24900 | 24900 | 24900 | 64 |
| 513 | 20231025 | 105000 | 1921827850 | 24900 | 24900 | 24900 | 24900 | 0 |
| 514 | 20231025 | 104900 | 1921827850 | 24900 | 24950 | 24950 | 24900 | 68 |
| 515 | 20231025 | 104800 | 1920133900 | 24950 | 24950 | 24950 | 24950 | 187 |
| 516 | 20231025 | 104700 | 1915468250 | 24950 | 24950 | 24950 | 24950 | 513 |
| 517 | 20231025 | 104600 | 1902668900 | 24950 | 25000 | 25000 | 24950 | 105 |
| 518 | 20231025 | 104500 | 1900049050 | 25000 | 25000 | 25050 | 25000 | 200 |
| 519 | 20231025 | 104400 | 1895048450 | 25000 | 25000 | 25000 | 25000 | 71 |
| 520 | 20231025 | 104300 | 1893273450 | 25050 | 25050 | 25050 | 25050 | 1 |
| 521 | 20231025 | 104200 | 1893248400 | 25050 | 25000 | 25100 | 25000 | 1417 |
| 522 | 20231025 | 104100 | 1857818800 | 25000 | 24950 | 25000 | 24950 | 157 |
| 523 | 20231025 | 104000 | 1853897350 | 24950 | 25000 | 25000 | 24900 | 2855 |
| 524 | 20231025 | 103900 | 1782683550 | 24950 | 24950 | 24950 | 24950 | 442 |
| 525 | 20231025 | 103800 | 1771655650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 526 | 20231025 | 103700 | 1771655650 | 24900 | 24950 | 24950 | 24900 | 516 |
| 527 | 20231025 | 103600 | 1758783900 | 24950 | 24950 | 24950 | 24950 | 66 |
| 528 | 20231025 | 103500 | 1757137200 | 24950 | 24950 | 24950 | 24950 | 71 |
| 529 | 20231025 | 103400 | 1755365750 | 25000 | 25000 | 25000 | 25000 | 621 |
| 530 | 20231025 | 103300 | 1739840750 | 25000 | 25000 | 25000 | 25000 | 132 |
| 531 | 20231025 | 103200 | 1736540750 | 25050 | 25050 | 25050 | 25000 | 119 |
| 532 | 20231025 | 103100 | 1733565650 | 25050 | 25050 | 25050 | 25050 | 11 |
| 533 | 20231025 | 103000 | 1733290100 | 25000 | 25000 | 25000 | 25000 | 49 |
| 534 | 20231025 | 102900 | 1732065100 | 25000 | 25000 | 25000 | 25000 | 49 |
| 535 | 20231025 | 102800 | 1730840100 | 25050 | 25050 | 25050 | 25050 | 461 |
| 536 | 20231025 | 102700 | 1719292050 | 25100 | 25050 | 25100 | 25050 | 53 |
| 537 | 20231025 | 102600 | 1717964200 | 25100 | 25150 | 25150 | 25100 | 348 |
| 538 | 20231025 | 102500 | 1709229350 | 25100 | 25100 | 25100 | 25100 | 94 |
| 539 | 20231025 | 102400 | 1706869950 | 25150 | 25200 | 25200 | 25150 | 240 |
| 540 | 20231025 | 102300 | 1700833450 | 25150 | 25150 | 25150 | 25150 | 48 |
| 541 | 20231025 | 102200 | 1699626250 | 25200 | 25150 | 25200 | 25150 | 124 |
| 542 | 20231025 | 102100 | 1696503900 | 25200 | 25150 | 25200 | 25150 | 696 |
| 543 | 20231025 | 102000 | 1678964750 | 25150 | 25200 | 25200 | 25150 | 313 |
| 544 | 20231025 | 101900 | 1671079600 | 25150 | 25150 | 25150 | 25150 | 36 |
| 545 | 20231025 | 101800 | 1670174200 | 25100 | 25150 | 25150 | 25100 | 168 |
| 546 | 20231025 | 101700 | 1665954950 | 25150 | 25050 | 25150 | 25050 | 947 |
| 547 | 20231025 | 101600 | 1642194700 | 25000 | 24950 | 25000 | 24950 | 366 |
| 548 | 20231025 | 101500 | 1633054950 | 24950 | 24900 | 24950 | 24850 | 417 |
| 549 | 20231025 | 101400 | 1622673600 | 24900 | 24950 | 24950 | 24900 | 142 |
| 550 | 20231025 | 101300 | 1619137750 | 24900 | 24900 | 24900 | 24900 | 48 |
| 551 | 20231025 | 101200 | 1617942550 | 24950 | 24900 | 24950 | 24900 | 57 |
| 552 | 20231025 | 101100 | 1616520750 | 24900 | 24900 | 24900 | 24850 | 93 |
| 553 | 20231025 | 101000 | 1614207500 | 24900 | 24900 | 24900 | 24900 | 21 |
| 554 | 20231025 | 100900 | 1613684600 | 24900 | 24950 | 25000 | 24900 | 578 |
| 555 | 20231025 | 100800 | 1599270200 | 24950 | 24850 | 24950 | 24850 | 603 |
| 556 | 20231025 | 100700 | 1584258300 | 24850 | 24850 | 24850 | 24850 | 105 |
| 557 | 20231025 | 100600 | 1581649050 | 24850 | 24850 | 24850 | 24850 | 171 |
| 558 | 20231025 | 100500 | 1577399700 | 24900 | 24850 | 24900 | 24850 | 798 |
| 559 | 20231025 | 100400 | 1557564400 | 24900 | 24900 | 24900 | 24900 | 75 |
| 560 | 20231025 | 100300 | 1555696900 | 24900 | 24950 | 24950 | 24850 | 364 |
| 561 | 20231025 | 100200 | 1546633350 | 24950 | 24900 | 24950 | 24900 | 132 |
| 562 | 20231025 | 100100 | 1543346500 | 24900 | 24900 | 24950 | 24850 | 221 |
| 563 | 20231025 | 100000 | 1537846000 | 24900 | 24850 | 24900 | 24800 | 815 |
| 564 | 20231025 | 095900 | 1517604250 | 24850 | 24850 | 24850 | 24800 | 241 |
| 565 | 20231025 | 095800 | 1511624850 | 24850 | 24850 | 24900 | 24850 | 546 |
| 566 | 20231025 | 095700 | 1498056650 | 24850 | 24900 | 24900 | 24850 | 289 |
| 567 | 20231025 | 095600 | 1490872200 | 24900 | 24850 | 24900 | 24850 | 59 |
| 568 | 20231025 | 095500 | 1489405550 | 24900 | 24900 | 24900 | 24900 | 49 |
| 569 | 20231025 | 095400 | 1488185450 | 24900 | 24900 | 24900 | 24850 | 442 |
| 570 | 20231025 | 095300 | 1477182100 | 24900 | 24800 | 24900 | 24800 | 172 |
| 571 | 20231025 | 095200 | 1472909800 | 24850 | 24850 | 24900 | 24850 | 778 |
| 572 | 20231025 | 095100 | 1453576400 | 24850 | 24900 | 24950 | 24850 | 1381 |
| 573 | 20231025 | 095000 | 1419193950 | 24900 | 25000 | 25000 | 24900 | 2876 |
| 574 | 20231025 | 094900 | 1347385900 | 25050 | 25050 | 25050 | 25000 | 209 |
| 575 | 20231025 | 094800 | 1342152900 | 25050 | 25050 | 25050 | 25050 | 62 |
| 576 | 20231025 | 094700 | 1340599800 | 25100 | 25050 | 25100 | 25000 | 339 |
| 577 | 20231025 | 094600 | 1332103750 | 25000 | 25000 | 25050 | 25000 | 175 |
| 578 | 20231025 | 094500 | 1327723500 | 25050 | 25050 | 25050 | 25050 | 29 |
| 579 | 20231025 | 094400 | 1326997050 | 25000 | 25050 | 25050 | 25000 | 269 |
| 580 | 20231025 | 094300 | 1320261000 | 25050 | 25050 | 25050 | 25050 | 139 |
| 581 | 20231025 | 094200 | 1316779050 | 25050 | 25050 | 25050 | 25000 | 242 |
| 582 | 20231025 | 094100 | 1310720400 | 25050 | 25000 | 25050 | 25000 | 3246 |
| 583 | 20231025 | 094000 | 1229569900 | 25050 | 25050 | 25050 | 25050 | 1083 |
| 584 | 20231025 | 093900 | 1202440750 | 25100 | 25200 | 25200 | 25050 | 864 |
| 585 | 20231025 | 093800 | 1180745750 | 25100 | 25200 | 25200 | 25100 | 100 |
| 586 | 20231025 | 093700 | 1178228750 | 25150 | 25250 | 25250 | 25150 | 392 |
| 587 | 20231025 | 093600 | 1168368150 | 25250 | 25200 | 25250 | 25200 | 571 |
| 588 | 20231025 | 093500 | 1153971450 | 25150 | 25200 | 25200 | 25150 | 211 |
| 589 | 20231025 | 093400 | 1148656700 | 25250 | 25300 | 25300 | 25200 | 203 |
| 590 | 20231025 | 093300 | 1143528200 | 25250 | 25200 | 25250 | 25200 | 923 |
| 591 | 20231025 | 093200 | 1120250800 | 25200 | 25250 | 25250 | 25150 | 2544 |
| 592 | 20231025 | 093100 | 1056207800 | 25250 | 25250 | 25250 | 25200 | 329 |
| 593 | 20231025 | 093000 | 1047902900 | 25200 | 25200 | 25250 | 25200 | 67 |
| 594 | 20231025 | 092900 | 1046214250 | 25200 | 25200 | 25200 | 25200 | 149 |
| 595 | 20231025 | 092800 | 1042459450 | 25250 | 25350 | 25400 | 25250 | 1571 |
| 596 | 20231025 | 092700 | 1002709450 | 25350 | 25350 | 25400 | 25350 | 277 |
| 597 | 20231025 | 092600 | 995678800 | 25400 | 25400 | 25400 | 25400 | 51 |
| 598 | 20231025 | 092500 | 994383400 | 25400 | 25450 | 25450 | 25400 | 318 |
| 599 | 20231025 | 092400 | 986303250 | 25450 | 25400 | 25450 | 25400 | 196 |
| 600 | 20231025 | 092300 | 981324750 | 25400 | 25350 | 25400 | 25350 | 315 |
| 601 | 20231025 | 092200 | 973325150 | 25300 | 25250 | 25400 | 25250 | 849 |
| 602 | 20231025 | 092100 | 951844500 | 25300 | 25250 | 25300 | 25250 | 238 |
| 603 | 20231025 | 092000 | 945832300 | 25250 | 25200 | 25250 | 25200 | 615 |
| 604 | 20231025 | 091900 | 930309100 | 25250 | 25200 | 25250 | 25200 | 157 |
| 605 | 20231025 | 091800 | 926345850 | 25200 | 25250 | 25250 | 25200 | 746 |
| 606 | 20231025 | 091700 | 907511800 | 25250 | 25350 | 25350 | 25250 | 419 |
| 607 | 20231025 | 091600 | 896902600 | 25350 | 25300 | 25350 | 25250 | 342 |
| 608 | 20231025 | 091500 | 888246350 | 25300 | 25250 | 25300 | 25250 | 140 |
| 609 | 20231025 | 091400 | 884708750 | 25250 | 25300 | 25300 | 25200 | 420 |
| 610 | 20231025 | 091300 | 874106100 | 25350 | 25450 | 25450 | 25250 | 4775 |
| 611 | 20231025 | 091200 | 752869500 | 25500 | 25500 | 25500 | 25450 | 75 |
| 612 | 20231025 | 091100 | 750957050 | 25450 | 25500 | 25500 | 25450 | 286 |
| 613 | 20231025 | 091000 | 743665100 | 25500 | 25450 | 25500 | 25450 | 226 |
| 614 | 20231025 | 090900 | 737902150 | 25500 | 25550 | 25550 | 25500 | 2503 |
| 615 | 20231025 | 090800 | 674025150 | 25500 | 25500 | 25550 | 25450 | 216 |
| 616 | 20231025 | 090700 | 668517200 | 25450 | 25400 | 25450 | 25300 | 1645 |
| 617 | 20231025 | 090600 | 626796950 | 25400 | 25550 | 25550 | 25350 | 1982 |
| 618 | 20231025 | 090500 | 576341700 | 25550 | 25600 | 25650 | 25550 | 1531 |
| 619 | 20231025 | 090400 | 537167400 | 25650 | 25700 | 25700 | 25600 | 382 |
| 620 | 20231025 | 090300 | 527373300 | 25700 | 25850 | 25900 | 25600 | 1545 |
| 621 | 20231025 | 090200 | 487612750 | 25900 | 25600 | 25900 | 25600 | 1501 |
| 622 | 20231025 | 090100 | 448898600 | 25650 | 26050 | 26100 | 25600 | 5516 |
| 623 | 20231025 | 090000 | 306298450 | 26050 | 26600 | 26600 | 25950 | 11578 |