31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 184100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 3668 |
| 3 | 20231024 | 184000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20231024 | 183900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20231024 | 183800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20231024 | 183700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20231024 | 183600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20231024 | 183500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20231024 | 183400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20231024 | 183300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20231024 | 183200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20231024 | 183100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20231024 | 183000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20231024 | 182900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20231024 | 182800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20231024 | 182700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20231024 | 182600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20231024 | 182500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20231024 | 182400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20231024 | 182300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20231024 | 182200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20231024 | 182100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20231024 | 182000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20231024 | 181900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20231024 | 181800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20231024 | 181700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20231024 | 181600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20231024 | 181500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20231024 | 181400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20231024 | 181300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20231024 | 181200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20231024 | 181100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 3668 |
| 33 | 20231024 | 181000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20231024 | 180900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20231024 | 180800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20231024 | 180700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20231024 | 180600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20231024 | 180500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20231024 | 180400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20231024 | 180300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20231024 | 180200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20231024 | 180100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20231024 | 180000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20231024 | 175900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20231024 | 175800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20231024 | 175700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20231024 | 175600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20231024 | 175500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20231024 | 175400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20231024 | 175300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20231024 | 175200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20231024 | 175100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20231024 | 175000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20231024 | 174900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20231024 | 174800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20231024 | 174700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20231024 | 174600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20231024 | 174500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20231024 | 174400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20231024 | 174300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20231024 | 174200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20231024 | 174100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 3668 |
| 63 | 20231024 | 174000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20231024 | 173900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20231024 | 173800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20231024 | 173700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20231024 | 173600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20231024 | 173500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20231024 | 173400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20231024 | 173300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20231024 | 173200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20231024 | 173100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20231024 | 173000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20231024 | 172900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20231024 | 172800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20231024 | 172700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20231024 | 172600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20231024 | 172500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20231024 | 172400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20231024 | 172300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20231024 | 172200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20231024 | 172100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20231024 | 172000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20231024 | 171900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20231024 | 171800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20231024 | 171700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20231024 | 171600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20231024 | 171500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20231024 | 171400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20231024 | 171300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20231024 | 171200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20231024 | 171100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 3668 |
| 93 | 20231024 | 171000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20231024 | 170900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20231024 | 170800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20231024 | 170700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20231024 | 170600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20231024 | 170500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20231024 | 170400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20231024 | 170300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20231024 | 170200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20231024 | 170100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20231024 | 170000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20231024 | 165900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20231024 | 165800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20231024 | 165700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20231024 | 165600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20231024 | 165500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20231024 | 165400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20231024 | 165300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20231024 | 165200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20231024 | 165100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20231024 | 165000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20231024 | 164900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20231024 | 164800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20231024 | 164700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20231024 | 164600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20231024 | 164500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20231024 | 164400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20231024 | 164300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20231024 | 164200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20231024 | 164100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 3668 |
| 123 | 20231024 | 164000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20231024 | 163900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20231024 | 163800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20231024 | 163700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20231024 | 163600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20231024 | 163500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20231024 | 163400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20231024 | 163300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20231024 | 163200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20231024 | 163100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20231024 | 163000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20231024 | 162900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20231024 | 162800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20231024 | 162700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20231024 | 162600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20231024 | 162500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20231024 | 162400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20231024 | 162300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20231024 | 162200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20231024 | 162100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20231024 | 162000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20231024 | 161900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20231024 | 161800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20231024 | 161700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20231024 | 161600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20231024 | 161500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20231024 | 161400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20231024 | 161300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20231024 | 161200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20231024 | 161100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 3668 |
| 153 | 20231024 | 161000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20231024 | 160900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20231024 | 160800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20231024 | 160700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20231024 | 160600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20231024 | 160500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20231024 | 160400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20231024 | 160300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20231024 | 160200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20231024 | 160100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20231024 | 160000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20231024 | 155900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20231024 | 155800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20231024 | 155700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20231024 | 155600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20231024 | 155500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20231024 | 155400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20231024 | 155300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20231024 | 155200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20231024 | 155100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20231024 | 155000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20231024 | 154900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20231024 | 154800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20231024 | 154700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20231024 | 154600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20231024 | 154500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20231024 | 154400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20231024 | 154300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20231024 | 154200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20231024 | 154100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 3668 |
| 183 | 20231024 | 154000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20231024 | 153900 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20231024 | 153800 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20231024 | 153700 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20231024 | 153600 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20231024 | 153500 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20231024 | 153400 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20231024 | 153300 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20231024 | 153200 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20231024 | 153100 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20231024 | 153000 | 2727033300 | 24850 | 24850 | 24850 | 24850 | 3668 |
| 194 | 20231024 | 152900 | 2635883500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20231024 | 152800 | 2635883500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20231024 | 152700 | 2635883500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20231024 | 152600 | 2635883500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20231024 | 152500 | 2635883500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20231024 | 152400 | 2635883500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20231024 | 152300 | 2635883500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20231024 | 152200 | 2635883500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20231024 | 152100 | 2635883500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20231024 | 152000 | 2635883500 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20231024 | 151900 | 2635883500 | 24950 | 24900 | 24950 | 24850 | 244 |
| 205 | 20231024 | 151800 | 2629797200 | 24850 | 24950 | 24950 | 24850 | 198 |
| 206 | 20231024 | 151700 | 2624875200 | 24900 | 24900 | 24950 | 24850 | 886 |
| 207 | 20231024 | 151600 | 2602814600 | 24900 | 24950 | 24950 | 24900 | 149 |
| 208 | 20231024 | 151500 | 2599103850 | 24950 | 24900 | 24950 | 24900 | 69 |
| 209 | 20231024 | 151400 | 2597382650 | 24950 | 24950 | 24950 | 24900 | 43 |
| 210 | 20231024 | 151300 | 2596310750 | 24900 | 24900 | 24900 | 24900 | 268 |
| 211 | 20231024 | 151200 | 2589637550 | 24900 | 24900 | 24900 | 24850 | 569 |
| 212 | 20231024 | 151100 | 2575469550 | 24900 | 24900 | 24900 | 24900 | 26 |
| 213 | 20231024 | 151000 | 2574822150 | 24900 | 24850 | 24900 | 24850 | 109 |
| 214 | 20231024 | 150900 | 2572108150 | 24950 | 24850 | 24950 | 24850 | 188 |
| 215 | 20231024 | 150800 | 2567425950 | 24950 | 24900 | 24950 | 24900 | 541 |
| 216 | 20231024 | 150700 | 2553954750 | 24900 | 24850 | 24900 | 24850 | 239 |
| 217 | 20231024 | 150600 | 2548004750 | 24850 | 24850 | 24900 | 24850 | 510 |
| 218 | 20231024 | 150500 | 2535315950 | 24850 | 24850 | 24900 | 24850 | 450 |
| 219 | 20231024 | 150400 | 2524131200 | 24900 | 24850 | 24900 | 24850 | 61 |
| 220 | 20231024 | 150300 | 2522615250 | 24900 | 24850 | 24900 | 24850 | 4 |
| 221 | 20231024 | 150200 | 2522515800 | 24900 | 24900 | 24900 | 24850 | 116 |
| 222 | 20231024 | 150100 | 2519633000 | 24900 | 24850 | 24900 | 24850 | 91 |
| 223 | 20231024 | 150000 | 2517369900 | 24900 | 24850 | 24900 | 24850 | 101 |
| 224 | 20231024 | 145900 | 2514855150 | 24900 | 24850 | 24900 | 24850 | 58 |
| 225 | 20231024 | 145800 | 2513413700 | 24900 | 24900 | 24900 | 24900 | 15 |
| 226 | 20231024 | 145700 | 2513040200 | 24900 | 24850 | 24900 | 24850 | 65 |
| 227 | 20231024 | 145600 | 2511422650 | 24950 | 24900 | 24950 | 24850 | 7 |
| 228 | 20231024 | 145500 | 2511248350 | 24900 | 24850 | 24900 | 24850 | 425 |
| 229 | 20231024 | 145400 | 2500665950 | 24900 | 24900 | 24900 | 24850 | 47 |
| 230 | 20231024 | 145300 | 2499496550 | 24900 | 24850 | 24900 | 24850 | 4 |
| 231 | 20231024 | 145200 | 2499397100 | 24900 | 24850 | 24900 | 24850 | 19 |
| 232 | 20231024 | 145100 | 2498924900 | 24900 | 24900 | 24900 | 24900 | 68 |
| 233 | 20231024 | 145000 | 2497231700 | 24900 | 24900 | 24900 | 24850 | 171 |
| 234 | 20231024 | 144900 | 2492973850 | 24900 | 24850 | 24900 | 24850 | 249 |
| 235 | 20231024 | 144800 | 2486774800 | 24900 | 24850 | 24900 | 24850 | 297 |
| 236 | 20231024 | 144700 | 2479381500 | 24850 | 24850 | 24850 | 24850 | 54 |
| 237 | 20231024 | 144600 | 2478039600 | 24900 | 24900 | 24900 | 24900 | 1 |
| 238 | 20231024 | 144500 | 2478014700 | 24900 | 24850 | 24900 | 24850 | 3 |
| 239 | 20231024 | 144400 | 2477940100 | 24900 | 24850 | 24900 | 24850 | 101 |
| 240 | 20231024 | 144300 | 2475426250 | 24900 | 24850 | 24900 | 24850 | 452 |
| 241 | 20231024 | 144200 | 2464193700 | 24900 | 24900 | 24900 | 24850 | 35 |
| 242 | 20231024 | 144100 | 2463323100 | 24850 | 24850 | 24850 | 24850 | 2 |
| 243 | 20231024 | 144000 | 2463273400 | 24900 | 24900 | 24900 | 24900 | 1284 |
| 244 | 20231024 | 143900 | 2431301800 | 24900 | 24900 | 24900 | 24900 | 130 |
| 245 | 20231024 | 143800 | 2428064800 | 24900 | 24900 | 24900 | 24900 | 214 |
| 246 | 20231024 | 143700 | 2422736200 | 24900 | 24900 | 24900 | 24850 | 121 |
| 247 | 20231024 | 143600 | 2419723400 | 24900 | 24900 | 24900 | 24900 | 510 |
| 248 | 20231024 | 143500 | 2407024400 | 24900 | 24900 | 24900 | 24850 | 11 |
| 249 | 20231024 | 143400 | 2406750600 | 24900 | 24900 | 24900 | 24900 | 528 |
| 250 | 20231024 | 143300 | 2393603400 | 24900 | 24850 | 24900 | 24850 | 314 |
| 251 | 20231024 | 143200 | 2385785050 | 24850 | 24850 | 24850 | 24850 | 61 |
| 252 | 20231024 | 143100 | 2384269200 | 24900 | 24900 | 24900 | 24900 | 302 |
| 253 | 20231024 | 143000 | 2376749400 | 24950 | 24950 | 24950 | 24950 | 1 |
| 254 | 20231024 | 142900 | 2376724450 | 24950 | 24900 | 24950 | 24900 | 1280 |
| 255 | 20231024 | 142800 | 2344851900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 256 | 20231024 | 142700 | 2344851900 | 24900 | 24900 | 24900 | 24900 | 20 |
| 257 | 20231024 | 142600 | 2344353900 | 24900 | 24900 | 24900 | 24900 | 22 |
| 258 | 20231024 | 142500 | 2343806100 | 24900 | 24900 | 24900 | 24850 | 496 |
| 259 | 20231024 | 142400 | 2331455800 | 24850 | 24900 | 24900 | 24850 | 225 |
| 260 | 20231024 | 142300 | 2325854250 | 24900 | 24900 | 24900 | 24900 | 621 |
| 261 | 20231024 | 142200 | 2310391350 | 24900 | 24900 | 24900 | 24900 | 713 |
| 262 | 20231024 | 142100 | 2292637650 | 24900 | 24900 | 24900 | 24900 | 699 |
| 263 | 20231024 | 142000 | 2275232550 | 24950 | 24950 | 24950 | 24950 | 7 |
| 264 | 20231024 | 141900 | 2275057900 | 25000 | 24900 | 25000 | 24900 | 3 |
| 265 | 20231024 | 141800 | 2274983100 | 24950 | 24950 | 24950 | 24950 | 23 |
| 266 | 20231024 | 141700 | 2274409250 | 24950 | 24900 | 24950 | 24900 | 1026 |
| 267 | 20231024 | 141600 | 2248811550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 268 | 20231024 | 141500 | 2248811550 | 24900 | 24900 | 24900 | 24900 | 2 |
| 269 | 20231024 | 141400 | 2248761750 | 24900 | 24950 | 24950 | 24900 | 96 |
| 270 | 20231024 | 141300 | 2246367550 | 24900 | 24900 | 24900 | 24900 | 5 |
| 271 | 20231024 | 141200 | 2246243050 | 24900 | 24950 | 24950 | 24900 | 129 |
| 272 | 20231024 | 141100 | 2243025850 | 24950 | 24900 | 24950 | 24900 | 43 |
| 273 | 20231024 | 141000 | 2241953100 | 24950 | 24900 | 24950 | 24900 | 1017 |
| 274 | 20231024 | 140900 | 2216624800 | 24850 | 24850 | 24900 | 24850 | 179 |
| 275 | 20231024 | 140800 | 2212168750 | 24900 | 24850 | 24900 | 24850 | 309 |
| 276 | 20231024 | 140700 | 2204490000 | 24900 | 24850 | 24900 | 24850 | 190 |
| 277 | 20231024 | 140600 | 2199761750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 278 | 20231024 | 140500 | 2199761750 | 24850 | 24850 | 24850 | 24850 | 26 |
| 279 | 20231024 | 140400 | 2199115650 | 24850 | 24900 | 24900 | 24850 | 27 |
| 280 | 20231024 | 140300 | 2198444250 | 24850 | 24900 | 24900 | 24850 | 9 |
| 281 | 20231024 | 140200 | 2198220550 | 24900 | 24900 | 24900 | 24850 | 41 |
| 282 | 20231024 | 140100 | 2197200550 | 24900 | 24850 | 24900 | 24850 | 45 |
| 283 | 20231024 | 140000 | 2196080150 | 24900 | 24850 | 24900 | 24850 | 62 |
| 284 | 20231024 | 135900 | 2194537350 | 24900 | 24850 | 24900 | 24850 | 216 |
| 285 | 20231024 | 135800 | 2189161050 | 24850 | 24850 | 24850 | 24850 | 2 |
| 286 | 20231024 | 135700 | 2189111350 | 24850 | 24850 | 24850 | 24850 | 19 |
| 287 | 20231024 | 135600 | 2188639200 | 24900 | 24900 | 24900 | 24850 | 34 |
| 288 | 20231024 | 135500 | 2187794200 | 24850 | 24850 | 24850 | 24800 | 96 |
| 289 | 20231024 | 135400 | 2185408700 | 24900 | 24850 | 24900 | 24850 | 94 |
| 290 | 20231024 | 135300 | 2183072550 | 24850 | 24850 | 24850 | 24800 | 1534 |
| 291 | 20231024 | 135200 | 2144970650 | 24850 | 24850 | 24850 | 24800 | 21 |
| 292 | 20231024 | 135100 | 2144449650 | 24800 | 24800 | 24800 | 24800 | 7 |
| 293 | 20231024 | 135000 | 2144276050 | 24850 | 24850 | 24850 | 24850 | 201 |
| 294 | 20231024 | 134900 | 2139281200 | 24850 | 24850 | 24850 | 24850 | 1075 |
| 295 | 20231024 | 134800 | 2112567450 | 24850 | 24900 | 24900 | 24850 | 67 |
| 296 | 20231024 | 134700 | 2110900500 | 24850 | 24850 | 24850 | 24850 | 19 |
| 297 | 20231024 | 134600 | 2110428350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 298 | 20231024 | 134500 | 2110428350 | 24850 | 24850 | 24850 | 24850 | 80 |
| 299 | 20231024 | 134400 | 2108440350 | 24850 | 24850 | 24850 | 24850 | 0 |
| 300 | 20231024 | 134300 | 2108440350 | 24850 | 24850 | 24850 | 24850 | 2 |
| 301 | 20231024 | 134200 | 2108390650 | 24850 | 24900 | 24900 | 24850 | 22 |
| 302 | 20231024 | 134100 | 2107843750 | 24900 | 24900 | 24900 | 24850 | 20 |
| 303 | 20231024 | 134000 | 2107345850 | 24900 | 24850 | 24900 | 24850 | 23 |
| 304 | 20231024 | 133900 | 2106774100 | 24850 | 24850 | 24850 | 24850 | 2 |
| 305 | 20231024 | 133800 | 2106724400 | 24900 | 24900 | 24900 | 24900 | 104 |
| 306 | 20231024 | 133700 | 2104134800 | 24900 | 24900 | 24900 | 24850 | 21 |
| 307 | 20231024 | 133600 | 2103612850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 308 | 20231024 | 133500 | 2103612850 | 24850 | 24850 | 24850 | 24850 | 19 |
| 309 | 20231024 | 133400 | 2103140700 | 24900 | 24900 | 24900 | 24850 | 140 |
| 310 | 20231024 | 133300 | 2099657200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 311 | 20231024 | 133200 | 2099657200 | 24850 | 24900 | 24900 | 24850 | 107 |
| 312 | 20231024 | 133100 | 2096996250 | 24900 | 24900 | 24900 | 24900 | 51 |
| 313 | 20231024 | 133000 | 2095726350 | 24900 | 24850 | 24900 | 24850 | 34 |
| 314 | 20231024 | 132900 | 2094880650 | 24900 | 24900 | 24900 | 24900 | 1 |
| 315 | 20231024 | 132800 | 2094855750 | 24900 | 24900 | 24900 | 24900 | 15 |
| 316 | 20231024 | 132700 | 2094482250 | 24900 | 24850 | 24900 | 24850 | 1064 |
| 317 | 20231024 | 132600 | 2067989600 | 24900 | 24900 | 24900 | 24900 | 0 |
| 318 | 20231024 | 132500 | 2067989600 | 24900 | 24900 | 24900 | 24900 | 15 |
| 319 | 20231024 | 132400 | 2067616100 | 24950 | 24900 | 24950 | 24900 | 561 |
| 320 | 20231024 | 132300 | 2053645700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 321 | 20231024 | 132200 | 2053645700 | 24850 | 24850 | 24850 | 24850 | 17 |
| 322 | 20231024 | 132100 | 2053223250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 323 | 20231024 | 132000 | 2053223250 | 24900 | 24900 | 24900 | 24850 | 131 |
| 324 | 20231024 | 131900 | 2049962250 | 24900 | 24900 | 24900 | 24850 | 180 |
| 325 | 20231024 | 131800 | 2045480300 | 24850 | 24850 | 24850 | 24850 | 140 |
| 326 | 20231024 | 131700 | 2042001300 | 24800 | 24850 | 24850 | 24800 | 78 |
| 327 | 20231024 | 131600 | 2040063900 | 24850 | 24850 | 24850 | 24850 | 1000 |
| 328 | 20231024 | 131500 | 2015213900 | 24800 | 24800 | 24800 | 24800 | 23 |
| 329 | 20231024 | 131400 | 2014643500 | 24850 | 24850 | 24850 | 24850 | 22 |
| 330 | 20231024 | 131300 | 2014096800 | 24800 | 24800 | 24800 | 24800 | 302 |
| 331 | 20231024 | 131200 | 2006607200 | 24750 | 24800 | 24800 | 24750 | 170 |
| 332 | 20231024 | 131100 | 2002392100 | 24800 | 24800 | 24800 | 24800 | 3 |
| 333 | 20231024 | 131000 | 2002317700 | 24800 | 24800 | 24800 | 24800 | 75 |
| 334 | 20231024 | 130900 | 2000457700 | 24800 | 24800 | 24800 | 24800 | 11 |
| 335 | 20231024 | 130800 | 2000184900 | 24800 | 24750 | 24800 | 24750 | 852 |
| 336 | 20231024 | 130700 | 1979056550 | 24750 | 24800 | 24800 | 24750 | 48 |
| 337 | 20231024 | 130600 | 1977867050 | 24800 | 24800 | 24800 | 24800 | 2 |
| 338 | 20231024 | 130500 | 1977817450 | 24750 | 24750 | 24750 | 24750 | 24 |
| 339 | 20231024 | 130400 | 1977223450 | 24800 | 24800 | 24800 | 24800 | 32 |
| 340 | 20231024 | 130300 | 1976429850 | 24800 | 24800 | 24800 | 24800 | 570 |
| 341 | 20231024 | 130200 | 1962293850 | 24800 | 24850 | 24850 | 24800 | 167 |
| 342 | 20231024 | 130100 | 1958151750 | 24850 | 24850 | 24850 | 24850 | 154 |
| 343 | 20231024 | 130000 | 1954324850 | 24850 | 24850 | 24850 | 24800 | 273 |
| 344 | 20231024 | 125900 | 1947541700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 345 | 20231024 | 125800 | 1947541700 | 24800 | 24800 | 24800 | 24800 | 3 |
| 346 | 20231024 | 125700 | 1947467300 | 24800 | 24800 | 24800 | 24800 | 73 |
| 347 | 20231024 | 125600 | 1945656900 | 24800 | 24800 | 24800 | 24800 | 0 |
| 348 | 20231024 | 125500 | 1945656900 | 24800 | 24800 | 24850 | 24800 | 62 |
| 349 | 20231024 | 125400 | 1944118200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 350 | 20231024 | 125300 | 1944118200 | 24850 | 24850 | 24850 | 24850 | 11 |
| 351 | 20231024 | 125200 | 1943844850 | 24800 | 24850 | 24850 | 24800 | 22 |
| 352 | 20231024 | 125100 | 1943299000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 353 | 20231024 | 125000 | 1943299000 | 24800 | 24800 | 24800 | 24800 | 19 |
| 354 | 20231024 | 124900 | 1942827800 | 24800 | 24800 | 24800 | 24800 | 67 |
| 355 | 20231024 | 124800 | 1941166200 | 24850 | 24800 | 24850 | 24800 | 23 |
| 356 | 20231024 | 124700 | 1940595500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 357 | 20231024 | 124600 | 1940595500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 358 | 20231024 | 124500 | 1940595500 | 24850 | 24800 | 24850 | 24800 | 25 |
| 359 | 20231024 | 124400 | 1939975200 | 24850 | 24850 | 24850 | 24850 | 40 |
| 360 | 20231024 | 124300 | 1938981200 | 24800 | 24800 | 24800 | 24800 | 17 |
| 361 | 20231024 | 124200 | 1938559600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 362 | 20231024 | 124100 | 1938559600 | 24800 | 24800 | 24800 | 24800 | 72 |
| 363 | 20231024 | 124000 | 1936774000 | 24800 | 24800 | 24800 | 24800 | 20 |
| 364 | 20231024 | 123900 | 1936278000 | 24800 | 24800 | 24800 | 24800 | 3 |
| 365 | 20231024 | 123800 | 1936203600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 366 | 20231024 | 123700 | 1936203600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 367 | 20231024 | 123600 | 1936203600 | 24850 | 24800 | 24850 | 24800 | 193 |
| 368 | 20231024 | 123500 | 1931411700 | 24800 | 24800 | 24800 | 24800 | 98 |
| 369 | 20231024 | 123400 | 1928981300 | 24800 | 24700 | 24800 | 24700 | 4422 |
| 370 | 20231024 | 123300 | 1819537350 | 24700 | 24700 | 24700 | 24700 | 18 |
| 371 | 20231024 | 123200 | 1819092750 | 24750 | 24750 | 24750 | 24750 | 200 |
| 372 | 20231024 | 123100 | 1814142750 | 24700 | 24700 | 24700 | 24700 | 2 |
| 373 | 20231024 | 123000 | 1814093350 | 24700 | 24750 | 24750 | 24700 | 1620 |
| 374 | 20231024 | 122900 | 1773999300 | 24700 | 24750 | 24750 | 24700 | 16 |
| 375 | 20231024 | 122800 | 1773604050 | 24700 | 24700 | 24700 | 24700 | 129 |
| 376 | 20231024 | 122700 | 1770417750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 377 | 20231024 | 122600 | 1770417750 | 24700 | 24700 | 24750 | 24700 | 2296 |
| 378 | 20231024 | 122500 | 1713706350 | 24700 | 24750 | 24750 | 24700 | 103 |
| 379 | 20231024 | 122400 | 1711161750 | 24700 | 24750 | 24750 | 24700 | 73 |
| 380 | 20231024 | 122300 | 1709358500 | 24750 | 24700 | 24750 | 24700 | 4654 |
| 381 | 20231024 | 122200 | 1594396800 | 24700 | 24700 | 24700 | 24700 | 38 |
| 382 | 20231024 | 122100 | 1593458200 | 24700 | 24700 | 24700 | 24700 | 34 |
| 383 | 20231024 | 122000 | 1592618400 | 24700 | 24700 | 24700 | 24700 | 90 |
| 384 | 20231024 | 121900 | 1590395400 | 24700 | 24700 | 24700 | 24700 | 2739 |
| 385 | 20231024 | 121800 | 1522742100 | 24750 | 24750 | 24750 | 24750 | 410 |
| 386 | 20231024 | 121700 | 1512594600 | 24750 | 24850 | 24850 | 24750 | 1786 |
| 387 | 20231024 | 121600 | 1468307150 | 24850 | 24850 | 24850 | 24850 | 1 |
| 388 | 20231024 | 121500 | 1468282300 | 24800 | 24800 | 24800 | 24800 | 19 |
| 389 | 20231024 | 121400 | 1467811100 | 24800 | 24800 | 24800 | 24800 | 24 |
| 390 | 20231024 | 121300 | 1467215900 | 24800 | 24850 | 24850 | 24800 | 176 |
| 391 | 20231024 | 121200 | 1462850650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 392 | 20231024 | 121100 | 1462850650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 393 | 20231024 | 121000 | 1462850650 | 24800 | 24800 | 24800 | 24800 | 78 |
| 394 | 20231024 | 120900 | 1460916250 | 24800 | 24800 | 24800 | 24800 | 37 |
| 395 | 20231024 | 120800 | 1459998650 | 24800 | 24800 | 24800 | 24800 | 17 |
| 396 | 20231024 | 120700 | 1459577050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 397 | 20231024 | 120600 | 1459577050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 398 | 20231024 | 120500 | 1459577050 | 24800 | 24850 | 24850 | 24800 | 28 |
| 399 | 20231024 | 120400 | 1458882150 | 24850 | 24850 | 24850 | 24800 | 518 |
| 400 | 20231024 | 120300 | 1446013750 | 24850 | 24850 | 24850 | 24850 | 513 |
| 401 | 20231024 | 120200 | 1433265700 | 24850 | 24850 | 24850 | 24850 | 126 |
| 402 | 20231024 | 120100 | 1430134600 | 24900 | 24900 | 24900 | 24900 | 30 |
| 403 | 20231024 | 120000 | 1429387600 | 24850 | 24900 | 24900 | 24850 | 58 |
| 404 | 20231024 | 115900 | 1427945150 | 24850 | 24850 | 24850 | 24850 | 1 |
| 405 | 20231024 | 115800 | 1427920300 | 24850 | 24850 | 24900 | 24850 | 98 |
| 406 | 20231024 | 115700 | 1425484950 | 24900 | 24900 | 24900 | 24900 | 1 |
| 407 | 20231024 | 115600 | 1425460050 | 24850 | 24900 | 24900 | 24850 | 4 |
| 408 | 20231024 | 115500 | 1425360600 | 24850 | 24850 | 24850 | 24850 | 28 |
| 409 | 20231024 | 115400 | 1424664800 | 24850 | 24900 | 24900 | 24850 | 6 |
| 410 | 20231024 | 115300 | 1424515450 | 24900 | 24850 | 24900 | 24850 | 20 |
| 411 | 20231024 | 115200 | 1424018400 | 24850 | 24900 | 24900 | 24850 | 2 |
| 412 | 20231024 | 115100 | 1423968650 | 24900 | 24850 | 24900 | 24850 | 25 |
| 413 | 20231024 | 115000 | 1423346650 | 24900 | 24850 | 24900 | 24850 | 31 |
| 414 | 20231024 | 114900 | 1422575750 | 24900 | 24900 | 24900 | 24900 | 1 |
| 415 | 20231024 | 114800 | 1422550850 | 24850 | 24850 | 24900 | 24850 | 93 |
| 416 | 20231024 | 114700 | 1420236050 | 24900 | 24900 | 24900 | 24900 | 38 |
| 417 | 20231024 | 114600 | 1419289850 | 24900 | 24900 | 24900 | 24900 | 1 |
| 418 | 20231024 | 114500 | 1419264950 | 24850 | 24900 | 24900 | 24850 | 666 |
| 419 | 20231024 | 114400 | 1402682500 | 24900 | 24900 | 24900 | 24900 | 16 |
| 420 | 20231024 | 114300 | 1402284100 | 24850 | 24900 | 24900 | 24850 | 119 |
| 421 | 20231024 | 114200 | 1399321950 | 24900 | 24850 | 24900 | 24850 | 41 |
| 422 | 20231024 | 114100 | 1398303050 | 24900 | 24850 | 24900 | 24850 | 82 |
| 423 | 20231024 | 114000 | 1396263400 | 24900 | 24850 | 24900 | 24850 | 3 |
| 424 | 20231024 | 113900 | 1396188750 | 24850 | 24900 | 24900 | 24850 | 22 |
| 425 | 20231024 | 113800 | 1395642000 | 24900 | 24850 | 24900 | 24850 | 22 |
| 426 | 20231024 | 113700 | 1395095250 | 24900 | 24850 | 24900 | 24850 | 2 |
| 427 | 20231024 | 113600 | 1395045500 | 24900 | 24850 | 24900 | 24850 | 20 |
| 428 | 20231024 | 113500 | 1394548450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 429 | 20231024 | 113400 | 1394548450 | 24900 | 24900 | 24900 | 24850 | 119 |
| 430 | 20231024 | 113300 | 1391585400 | 24900 | 24850 | 24900 | 24850 | 20 |
| 431 | 20231024 | 113200 | 1391088250 | 24900 | 24850 | 24900 | 24850 | 7 |
| 432 | 20231024 | 113100 | 1390914200 | 24850 | 24900 | 24900 | 24850 | 19 |
| 433 | 20231024 | 113000 | 1390442000 | 24900 | 24850 | 24900 | 24850 | 2 |
| 434 | 20231024 | 112900 | 1390392250 | 24900 | 24850 | 24900 | 24850 | 145 |
| 435 | 20231024 | 112800 | 1386788950 | 24850 | 24850 | 24850 | 24800 | 1257 |
| 436 | 20231024 | 112700 | 1355552550 | 24850 | 24850 | 24850 | 24850 | 415 |
| 437 | 20231024 | 112600 | 1345239800 | 24850 | 24800 | 24850 | 24800 | 332 |
| 438 | 20231024 | 112500 | 1336990550 | 24800 | 24800 | 24800 | 24800 | 1 |
| 439 | 20231024 | 112400 | 1336965750 | 24800 | 24800 | 24800 | 24800 | 0 |
| 440 | 20231024 | 112300 | 1336965750 | 24800 | 24800 | 24800 | 24800 | 18 |
| 441 | 20231024 | 112200 | 1336519350 | 24800 | 24800 | 24800 | 24800 | 0 |
| 442 | 20231024 | 112100 | 1336519350 | 24800 | 24800 | 24800 | 24800 | 19 |
| 443 | 20231024 | 112000 | 1336048150 | 24800 | 24800 | 24800 | 24800 | 0 |
| 444 | 20231024 | 111900 | 1336048150 | 24800 | 24800 | 24800 | 24800 | 506 |
| 445 | 20231024 | 111800 | 1323499350 | 24800 | 24800 | 24800 | 24800 | 17 |
| 446 | 20231024 | 111700 | 1323077750 | 24800 | 24800 | 24800 | 24800 | 80 |
| 447 | 20231024 | 111600 | 1321093750 | 24800 | 24850 | 24850 | 24800 | 59 |
| 448 | 20231024 | 111500 | 1319628550 | 24850 | 24850 | 24850 | 24850 | 2 |
| 449 | 20231024 | 111400 | 1319578850 | 24850 | 24850 | 24850 | 24850 | 2 |
| 450 | 20231024 | 111300 | 1319529150 | 24850 | 24850 | 24850 | 24800 | 118 |
| 451 | 20231024 | 111200 | 1316597700 | 24850 | 24800 | 24850 | 24800 | 531 |
| 452 | 20231024 | 111100 | 1303422500 | 24800 | 24800 | 24800 | 24750 | 31 |
| 453 | 20231024 | 111000 | 1302654650 | 24800 | 24750 | 24800 | 24750 | 3 |
| 454 | 20231024 | 110900 | 1302580300 | 24750 | 24750 | 24750 | 24750 | 235 |
| 455 | 20231024 | 110800 | 1296764050 | 24700 | 24700 | 24700 | 24700 | 22 |
| 456 | 20231024 | 110700 | 1296220650 | 24700 | 24700 | 24700 | 24700 | 110 |
| 457 | 20231024 | 110600 | 1293503650 | 24700 | 24700 | 24700 | 24650 | 82 |
| 458 | 20231024 | 110500 | 1291480250 | 24700 | 24700 | 24700 | 24700 | 445 |
| 459 | 20231024 | 110400 | 1280488750 | 24700 | 24700 | 24700 | 24700 | 13 |
| 460 | 20231024 | 110300 | 1280167650 | 24700 | 24700 | 24700 | 24650 | 524 |
| 461 | 20231024 | 110200 | 1267225750 | 24700 | 24700 | 24700 | 24700 | 142 |
| 462 | 20231024 | 110100 | 1263718350 | 24700 | 24700 | 24700 | 24650 | 1489 |
| 463 | 20231024 | 110000 | 1226941000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 464 | 20231024 | 105900 | 1226941000 | 24650 | 24700 | 24700 | 24650 | 1019 |
| 465 | 20231024 | 105800 | 1201816450 | 24700 | 24700 | 24700 | 24650 | 38 |
| 466 | 20231024 | 105700 | 1200878700 | 24700 | 24700 | 24700 | 24700 | 59 |
| 467 | 20231024 | 105600 | 1199421400 | 24700 | 24700 | 24700 | 24650 | 28 |
| 468 | 20231024 | 105500 | 1198730750 | 24700 | 24650 | 24700 | 24650 | 2 |
| 469 | 20231024 | 105400 | 1198681400 | 24650 | 24700 | 24700 | 24650 | 169 |
| 470 | 20231024 | 105300 | 1194510500 | 24650 | 24700 | 24700 | 24650 | 31 |
| 471 | 20231024 | 105200 | 1193745650 | 24650 | 24650 | 24650 | 24650 | 140 |
| 472 | 20231024 | 105100 | 1190294650 | 24700 | 24650 | 24700 | 24650 | 88 |
| 473 | 20231024 | 105000 | 1188125400 | 24700 | 24700 | 24700 | 24700 | 11 |
| 474 | 20231024 | 104900 | 1187853700 | 24700 | 24750 | 24750 | 24700 | 69 |
| 475 | 20231024 | 104800 | 1186147150 | 24700 | 24700 | 24750 | 24700 | 834 |
| 476 | 20231024 | 104700 | 1165547300 | 24700 | 24700 | 24700 | 24700 | 1 |
| 477 | 20231024 | 104600 | 1165522600 | 24700 | 24650 | 24700 | 24650 | 105 |
| 478 | 20231024 | 104500 | 1162930450 | 24650 | 24650 | 24650 | 24650 | 1277 |
| 479 | 20231024 | 104400 | 1131452400 | 24600 | 24600 | 24600 | 24600 | 556 |
| 480 | 20231024 | 104300 | 1117774800 | 24600 | 24650 | 24650 | 24600 | 182 |
| 481 | 20231024 | 104200 | 1113297400 | 24650 | 24650 | 24650 | 24600 | 3935 |
| 482 | 20231024 | 104100 | 1016489600 | 24650 | 24650 | 24650 | 24600 | 41 |
| 483 | 20231024 | 104000 | 1015479900 | 24650 | 24650 | 24650 | 24650 | 352 |
| 484 | 20231024 | 103900 | 1006803100 | 24650 | 24650 | 24650 | 24650 | 284 |
| 485 | 20231024 | 103800 | 999802500 | 24600 | 24600 | 24650 | 24600 | 42 |
| 486 | 20231024 | 103700 | 998769100 | 24650 | 24650 | 24650 | 24650 | 41 |
| 487 | 20231024 | 103600 | 997758450 | 24650 | 24650 | 24650 | 24600 | 598 |
| 488 | 20231024 | 103500 | 983045700 | 24650 | 24600 | 24650 | 24600 | 233 |
| 489 | 20231024 | 103400 | 977307250 | 24600 | 24650 | 24650 | 24600 | 802 |
| 490 | 20231024 | 103300 | 957577950 | 24600 | 24700 | 24700 | 24600 | 456 |
| 491 | 20231024 | 103200 | 946337900 | 24700 | 24650 | 24700 | 24650 | 610 |
| 492 | 20231024 | 103100 | 931300050 | 24700 | 24650 | 24700 | 24650 | 913 |
| 493 | 20231024 | 103000 | 908794050 | 24650 | 24750 | 24750 | 24650 | 2383 |
| 494 | 20231024 | 102900 | 849933900 | 24750 | 24700 | 24750 | 24700 | 315 |
| 495 | 20231024 | 102800 | 842138500 | 24750 | 24750 | 24750 | 24750 | 861 |
| 496 | 20231024 | 102700 | 820828750 | 24750 | 24750 | 24750 | 24750 | 1604 |
| 497 | 20231024 | 102600 | 781129750 | 24700 | 24750 | 24750 | 24700 | 737 |
| 498 | 20231024 | 102500 | 762918300 | 24750 | 24800 | 24800 | 24750 | 1136 |
| 499 | 20231024 | 102400 | 734801050 | 24800 | 24850 | 24850 | 24750 | 3545 |
| 500 | 20231024 | 102300 | 646910300 | 24900 | 24900 | 24900 | 24900 | 4 |
| 501 | 20231024 | 102200 | 646810700 | 24800 | 24800 | 24800 | 24800 | 20 |
| 502 | 20231024 | 102100 | 646314700 | 24800 | 24850 | 24900 | 24800 | 165 |
| 503 | 20231024 | 102000 | 642215100 | 24850 | 24850 | 24850 | 24850 | 1146 |
| 504 | 20231024 | 101900 | 613737000 | 24850 | 24850 | 24850 | 24850 | 823 |
| 505 | 20231024 | 101800 | 593285450 | 24850 | 24900 | 24900 | 24850 | 795 |
| 506 | 20231024 | 101700 | 573529450 | 24900 | 24900 | 24900 | 24900 | 10 |
| 507 | 20231024 | 101600 | 573280450 | 24850 | 24900 | 24900 | 24850 | 14 |
| 508 | 20231024 | 101500 | 572932500 | 24900 | 24900 | 24900 | 24900 | 2920 |
| 509 | 20231024 | 101400 | 500224500 | 24900 | 24950 | 24950 | 24900 | 111 |
| 510 | 20231024 | 101300 | 497455100 | 24950 | 24950 | 24950 | 24950 | 8 |
| 511 | 20231024 | 101200 | 497255500 | 24900 | 24900 | 24900 | 24900 | 301 |
| 512 | 20231024 | 101100 | 489760600 | 24950 | 24950 | 24950 | 24900 | 462 |
| 513 | 20231024 | 101000 | 478256200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 514 | 20231024 | 100900 | 478256200 | 24950 | 24950 | 24950 | 24950 | 19 |
| 515 | 20231024 | 100800 | 477782150 | 24950 | 24950 | 24950 | 24900 | 24 |
| 516 | 20231024 | 100700 | 477183850 | 24950 | 24950 | 24950 | 24950 | 3 |
| 517 | 20231024 | 100600 | 477109000 | 24950 | 24950 | 24950 | 24950 | 1 |
| 518 | 20231024 | 100500 | 477084050 | 24950 | 24950 | 24950 | 24950 | 1168 |
| 519 | 20231024 | 100400 | 447942450 | 24950 | 24950 | 24950 | 24950 | 61 |
| 520 | 20231024 | 100300 | 446420500 | 24950 | 24950 | 24950 | 24950 | 44 |
| 521 | 20231024 | 100200 | 445322700 | 24950 | 24950 | 24950 | 24950 | 124 |
| 522 | 20231024 | 100100 | 442228900 | 24950 | 24950 | 24950 | 24950 | 124 |
| 523 | 20231024 | 100000 | 439135100 | 24950 | 24950 | 24950 | 24950 | 105 |
| 524 | 20231024 | 095900 | 436515350 | 24950 | 24950 | 25000 | 24900 | 2372 |
| 525 | 20231024 | 095800 | 377333950 | 24950 | 24950 | 24950 | 24950 | 36 |
| 526 | 20231024 | 095700 | 376435750 | 25000 | 25000 | 25000 | 25000 | 1 |
| 527 | 20231024 | 095600 | 376410750 | 25000 | 25000 | 25000 | 25000 | 80 |
| 528 | 20231024 | 095500 | 374410750 | 25000 | 25000 | 25000 | 24950 | 256 |
| 529 | 20231024 | 095400 | 368013250 | 25000 | 24950 | 25000 | 24950 | 66 |
| 530 | 20231024 | 095300 | 366365150 | 25050 | 25050 | 25050 | 25050 | 1 |
| 531 | 20231024 | 095200 | 366340100 | 25000 | 25000 | 25000 | 25000 | 42 |
| 532 | 20231024 | 095100 | 365290100 | 25000 | 25000 | 25000 | 25000 | 274 |
| 533 | 20231024 | 095000 | 358440100 | 25000 | 25000 | 25000 | 25000 | 20 |
| 534 | 20231024 | 094900 | 357940100 | 25000 | 25000 | 25000 | 25000 | 442 |
| 535 | 20231024 | 094800 | 346890100 | 25000 | 25000 | 25000 | 25000 | 22 |
| 536 | 20231024 | 094700 | 346340100 | 25000 | 25000 | 25000 | 25000 | 204 |
| 537 | 20231024 | 094600 | 341240100 | 25000 | 25000 | 25000 | 25000 | 552 |
| 538 | 20231024 | 094500 | 327440100 | 25000 | 25000 | 25000 | 25000 | 153 |
| 539 | 20231024 | 094400 | 323615100 | 24950 | 25000 | 25000 | 24950 | 11 |
| 540 | 20231024 | 094300 | 323340150 | 25000 | 25000 | 25000 | 25000 | 411 |
| 541 | 20231024 | 094200 | 313065150 | 25000 | 25000 | 25000 | 25000 | 103 |
| 542 | 20231024 | 094100 | 310490150 | 25000 | 25000 | 25000 | 25000 | 2043 |
| 543 | 20231024 | 094000 | 259415150 | 25000 | 25000 | 25000 | 25000 | 1 |
| 544 | 20231024 | 093900 | 259390150 | 25000 | 24950 | 25000 | 24950 | 40 |
| 545 | 20231024 | 093800 | 258392100 | 25000 | 25000 | 25000 | 24950 | 9 |
| 546 | 20231024 | 093700 | 258167400 | 25000 | 25050 | 25050 | 25000 | 1011 |
| 547 | 20231024 | 093600 | 232892350 | 25050 | 25050 | 25050 | 25050 | 121 |
| 548 | 20231024 | 093500 | 229861300 | 25050 | 25050 | 25050 | 25050 | 909 |
| 549 | 20231024 | 093400 | 207090850 | 25100 | 25100 | 25100 | 25100 | 20 |
| 550 | 20231024 | 093300 | 206588850 | 25100 | 25100 | 25100 | 25100 | 7 |
| 551 | 20231024 | 093200 | 206413150 | 25100 | 25100 | 25100 | 25100 | 4 |
| 552 | 20231024 | 093100 | 206312750 | 25100 | 25100 | 25100 | 25050 | 13 |
| 553 | 20231024 | 093000 | 205987000 | 25100 | 25100 | 25100 | 25100 | 2 |
| 554 | 20231024 | 092900 | 205936800 | 25100 | 25100 | 25100 | 25100 | 2 |
| 555 | 20231024 | 092800 | 205886600 | 25100 | 25100 | 25100 | 25100 | 5 |
| 556 | 20231024 | 092700 | 205761100 | 25100 | 25100 | 25100 | 25100 | 44 |
| 557 | 20231024 | 092600 | 204656700 | 25100 | 25100 | 25100 | 25100 | 57 |
| 558 | 20231024 | 092500 | 203226000 | 25150 | 25050 | 25150 | 25050 | 581 |
| 559 | 20231024 | 092400 | 188661650 | 25050 | 25050 | 25050 | 25050 | 101 |
| 560 | 20231024 | 092300 | 186131600 | 25050 | 25050 | 25050 | 25050 | 5 |
| 561 | 20231024 | 092200 | 186006350 | 25050 | 25050 | 25050 | 25050 | 10 |
| 562 | 20231024 | 092100 | 185755850 | 25050 | 25000 | 25050 | 25000 | 68 |
| 563 | 20231024 | 092000 | 184055750 | 25000 | 25000 | 25000 | 25000 | 1050 |
| 564 | 20231024 | 091900 | 157805750 | 25100 | 25050 | 25100 | 25000 | 1065 |
| 565 | 20231024 | 091800 | 131131400 | 25050 | 25150 | 25150 | 25050 | 16 |
| 566 | 20231024 | 091700 | 130730400 | 25150 | 25050 | 25150 | 25050 | 75 |
| 567 | 20231024 | 091600 | 128851550 | 25100 | 25150 | 25150 | 25100 | 615 |
| 568 | 20231024 | 091500 | 113414750 | 25150 | 25100 | 25150 | 25100 | 190 |
| 569 | 20231024 | 091400 | 108640150 | 25150 | 25150 | 25150 | 25100 | 32 |
| 570 | 20231024 | 091300 | 107836850 | 25050 | 25100 | 25100 | 25050 | 491 |
| 571 | 20231024 | 091200 | 95513500 | 25100 | 25100 | 25100 | 25100 | 18 |
| 572 | 20231024 | 091100 | 95061700 | 25100 | 25100 | 25100 | 25100 | 5 |
| 573 | 20231024 | 091000 | 94936200 | 25100 | 25100 | 25100 | 25100 | 22 |
| 574 | 20231024 | 090900 | 94384000 | 25100 | 25050 | 25100 | 25050 | 324 |
| 575 | 20231024 | 090800 | 86267750 | 25050 | 25050 | 25050 | 25050 | 121 |
| 576 | 20231024 | 090700 | 83236700 | 25050 | 25050 | 25050 | 25000 | 20 |
| 577 | 20231024 | 090600 | 82735750 | 25050 | 25050 | 25050 | 25050 | 119 |
| 578 | 20231024 | 090500 | 79754800 | 25050 | 25050 | 25050 | 25050 | 176 |
| 579 | 20231024 | 090400 | 75346000 | 25050 | 25100 | 25100 | 25050 | 721 |
| 580 | 20231024 | 090300 | 57284600 | 25050 | 25100 | 25100 | 25050 | 90 |
| 581 | 20231024 | 090200 | 55026100 | 25050 | 25150 | 25150 | 25050 | 420 |
| 582 | 20231024 | 090100 | 44503850 | 25100 | 25150 | 25200 | 25100 | 1142 |
| 583 | 20231024 | 090000 | 15820500 | 25150 | 25200 | 25200 | 25150 | 628 |