30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 183300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 8019 |
| 3 | 20231006 | 183200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20231006 | 183100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20231006 | 183000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20231006 | 182900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20231006 | 182800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20231006 | 182700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20231006 | 182600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20231006 | 182500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20231006 | 182400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20231006 | 182300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20231006 | 182200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20231006 | 182100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20231006 | 182000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20231006 | 181900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20231006 | 181800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20231006 | 181700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20231006 | 181600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20231006 | 181500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20231006 | 181400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20231006 | 181300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20231006 | 181200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20231006 | 181100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20231006 | 181000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20231006 | 180900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20231006 | 180800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20231006 | 180700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20231006 | 180600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20231006 | 180500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20231006 | 180400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20231006 | 180300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 8019 |
| 33 | 20231006 | 180200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20231006 | 180100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20231006 | 180000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20231006 | 175900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20231006 | 175800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20231006 | 175700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20231006 | 175600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20231006 | 175500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20231006 | 175400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20231006 | 175300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20231006 | 175200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20231006 | 175100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20231006 | 175000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20231006 | 174900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20231006 | 174800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20231006 | 174700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20231006 | 174600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20231006 | 174500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20231006 | 174400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20231006 | 174300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20231006 | 174200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20231006 | 174100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20231006 | 174000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20231006 | 173900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20231006 | 173800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20231006 | 173700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20231006 | 173600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20231006 | 173500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20231006 | 173400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20231006 | 173300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 8019 |
| 63 | 20231006 | 173200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20231006 | 173100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20231006 | 173000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20231006 | 172900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20231006 | 172800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20231006 | 172700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20231006 | 172600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20231006 | 172500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20231006 | 172400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20231006 | 172300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20231006 | 172200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20231006 | 172100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20231006 | 172000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20231006 | 171900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20231006 | 171800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20231006 | 171700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20231006 | 171600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20231006 | 171500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20231006 | 171400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20231006 | 171300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20231006 | 171200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20231006 | 171100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20231006 | 171000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20231006 | 170900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20231006 | 170800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20231006 | 170700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20231006 | 170600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20231006 | 170500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20231006 | 170400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20231006 | 170300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 8019 |
| 93 | 20231006 | 170200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20231006 | 170100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20231006 | 170000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20231006 | 165900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20231006 | 165800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20231006 | 165700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20231006 | 165600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20231006 | 165500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20231006 | 165400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20231006 | 165300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20231006 | 165200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20231006 | 165100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20231006 | 165000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20231006 | 164900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20231006 | 164800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20231006 | 164700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20231006 | 164600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20231006 | 164500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20231006 | 164400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20231006 | 164300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20231006 | 164200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20231006 | 164100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20231006 | 164000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20231006 | 163900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20231006 | 163800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20231006 | 163700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20231006 | 163600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20231006 | 163500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20231006 | 163400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20231006 | 163300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 8019 |
| 123 | 20231006 | 163200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20231006 | 163100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20231006 | 163000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20231006 | 162900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20231006 | 162800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20231006 | 162700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20231006 | 162600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20231006 | 162500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20231006 | 162400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20231006 | 162300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20231006 | 162200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20231006 | 162100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20231006 | 162000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20231006 | 161900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20231006 | 161800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20231006 | 161700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20231006 | 161600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20231006 | 161500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20231006 | 161400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20231006 | 161300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20231006 | 161200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20231006 | 161100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20231006 | 161000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20231006 | 160900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20231006 | 160800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20231006 | 160700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20231006 | 160600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20231006 | 160500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20231006 | 160400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20231006 | 160300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 8019 |
| 153 | 20231006 | 160200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20231006 | 160100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20231006 | 160000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20231006 | 155900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20231006 | 155800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20231006 | 155700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20231006 | 155600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20231006 | 155500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20231006 | 155400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20231006 | 155300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20231006 | 155200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20231006 | 155100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20231006 | 155000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20231006 | 154900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20231006 | 154800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20231006 | 154700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20231006 | 154600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20231006 | 154500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20231006 | 154400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20231006 | 154300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20231006 | 154200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20231006 | 154100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20231006 | 154000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20231006 | 153900 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20231006 | 153800 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20231006 | 153700 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20231006 | 153600 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20231006 | 153500 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20231006 | 153400 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20231006 | 153300 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 8019 |
| 183 | 20231006 | 153200 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20231006 | 153100 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20231006 | 153000 | 2172296300 | 22850 | 22850 | 22850 | 22850 | 8019 |
| 186 | 20231006 | 152900 | 1989062150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20231006 | 152800 | 1989062150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20231006 | 152700 | 1989062150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20231006 | 152600 | 1989062150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20231006 | 152500 | 1989062150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20231006 | 152400 | 1989062150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20231006 | 152300 | 1989062150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20231006 | 152200 | 1989062150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20231006 | 152100 | 1989062150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20231006 | 152000 | 1989062150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20231006 | 151900 | 1989062150 | 22950 | 23000 | 23000 | 22900 | 1037 |
| 197 | 20231006 | 151800 | 1965287500 | 23000 | 23000 | 23000 | 22950 | 186 |
| 198 | 20231006 | 151700 | 1961012100 | 23000 | 23000 | 23000 | 22950 | 492 |
| 199 | 20231006 | 151600 | 1949697050 | 23000 | 23000 | 23000 | 23000 | 124 |
| 200 | 20231006 | 151500 | 1946845050 | 22950 | 22950 | 23000 | 22900 | 70 |
| 201 | 20231006 | 151400 | 1945238400 | 23000 | 22950 | 23000 | 22900 | 1226 |
| 202 | 20231006 | 151300 | 1917100200 | 22950 | 22950 | 22950 | 22950 | 158 |
| 203 | 20231006 | 151200 | 1913474100 | 22950 | 22950 | 22950 | 22950 | 96 |
| 204 | 20231006 | 151100 | 1911270900 | 22950 | 22950 | 22950 | 22950 | 79 |
| 205 | 20231006 | 151000 | 1909457850 | 22950 | 22900 | 22950 | 22900 | 92 |
| 206 | 20231006 | 150900 | 1907347250 | 22900 | 22950 | 22950 | 22900 | 87 |
| 207 | 20231006 | 150800 | 1905351850 | 22900 | 22900 | 22950 | 22900 | 49 |
| 208 | 20231006 | 150700 | 1904228600 | 22900 | 22900 | 22900 | 22900 | 23 |
| 209 | 20231006 | 150600 | 1903701900 | 22950 | 22900 | 22950 | 22900 | 622 |
| 210 | 20231006 | 150500 | 1889451250 | 22950 | 22950 | 22950 | 22900 | 198 |
| 211 | 20231006 | 150400 | 1884910100 | 22900 | 22950 | 22950 | 22900 | 76 |
| 212 | 20231006 | 150300 | 1883168700 | 22900 | 22900 | 22950 | 22900 | 197 |
| 213 | 20231006 | 150200 | 1878652750 | 22950 | 22900 | 22950 | 22900 | 90 |
| 214 | 20231006 | 150100 | 1876587950 | 22900 | 22950 | 22950 | 22900 | 87 |
| 215 | 20231006 | 150000 | 1874595600 | 22900 | 22900 | 22950 | 22900 | 690 |
| 216 | 20231006 | 145900 | 1858794450 | 22900 | 22900 | 22950 | 22900 | 146 |
| 217 | 20231006 | 145800 | 1855450950 | 22900 | 22900 | 22900 | 22900 | 27 |
| 218 | 20231006 | 145700 | 1854832650 | 22900 | 22900 | 22950 | 22900 | 395 |
| 219 | 20231006 | 145600 | 1845786100 | 22900 | 22900 | 22950 | 22900 | 107 |
| 220 | 20231006 | 145500 | 1843331850 | 22900 | 22900 | 22900 | 22900 | 149 |
| 221 | 20231006 | 145400 | 1839919750 | 22900 | 22900 | 22900 | 22900 | 42 |
| 222 | 20231006 | 145300 | 1838957950 | 22900 | 22950 | 22950 | 22900 | 26 |
| 223 | 20231006 | 145200 | 1838362250 | 22900 | 22900 | 22900 | 22900 | 21 |
| 224 | 20231006 | 145100 | 1837881350 | 22900 | 22900 | 22900 | 22900 | 27 |
| 225 | 20231006 | 145000 | 1837263050 | 22900 | 22900 | 22950 | 22900 | 93 |
| 226 | 20231006 | 144900 | 1835130050 | 22900 | 22900 | 22900 | 22900 | 18 |
| 227 | 20231006 | 144800 | 1834717850 | 22900 | 22900 | 22900 | 22900 | 27 |
| 228 | 20231006 | 144700 | 1834099550 | 22950 | 22900 | 22950 | 22900 | 33 |
| 229 | 20231006 | 144600 | 1833342750 | 22900 | 22950 | 22950 | 22900 | 139 |
| 230 | 20231006 | 144500 | 1830152950 | 22950 | 22950 | 22950 | 22900 | 450 |
| 231 | 20231006 | 144400 | 1819826450 | 22950 | 22950 | 23000 | 22950 | 31 |
| 232 | 20231006 | 144300 | 1819114750 | 22950 | 22850 | 22950 | 22850 | 1121 |
| 233 | 20231006 | 144200 | 1793421450 | 22850 | 22900 | 22900 | 22850 | 60 |
| 234 | 20231006 | 144100 | 1792050400 | 22850 | 22900 | 22900 | 22850 | 3 |
| 235 | 20231006 | 144000 | 1791981750 | 22850 | 22850 | 22900 | 22850 | 621 |
| 236 | 20231006 | 143900 | 1777785050 | 22850 | 22850 | 22850 | 22850 | 621 |
| 237 | 20231006 | 143800 | 1763595200 | 22900 | 22900 | 22950 | 22900 | 1418 |
| 238 | 20231006 | 143700 | 1731122300 | 22950 | 22900 | 22950 | 22900 | 63 |
| 239 | 20231006 | 143600 | 1729679500 | 22900 | 22900 | 22950 | 22900 | 47 |
| 240 | 20231006 | 143500 | 1728603100 | 22900 | 22900 | 22900 | 22900 | 6 |
| 241 | 20231006 | 143400 | 1728465700 | 22950 | 22900 | 22950 | 22900 | 37 |
| 242 | 20231006 | 143300 | 1727618300 | 22900 | 22900 | 22900 | 22900 | 32 |
| 243 | 20231006 | 143200 | 1726885500 | 22900 | 22900 | 22900 | 22900 | 18 |
| 244 | 20231006 | 143100 | 1726473300 | 22900 | 22900 | 22950 | 22900 | 36 |
| 245 | 20231006 | 143000 | 1725648800 | 22900 | 22950 | 22950 | 22900 | 30 |
| 246 | 20231006 | 142900 | 1724961200 | 22950 | 22900 | 22950 | 22900 | 93 |
| 247 | 20231006 | 142800 | 1722831200 | 22900 | 22950 | 22950 | 22900 | 14 |
| 248 | 20231006 | 142700 | 1722510500 | 22900 | 22950 | 22950 | 22900 | 34 |
| 249 | 20231006 | 142600 | 1721730400 | 22900 | 22900 | 22900 | 22900 | 1 |
| 250 | 20231006 | 142500 | 1721707500 | 22900 | 22950 | 22950 | 22900 | 46 |
| 251 | 20231006 | 142400 | 1720651950 | 22900 | 22900 | 22950 | 22900 | 21 |
| 252 | 20231006 | 142300 | 1720170500 | 22900 | 22900 | 22900 | 22900 | 177 |
| 253 | 20231006 | 142200 | 1716117200 | 22900 | 22900 | 22950 | 22900 | 1940 |
| 254 | 20231006 | 142100 | 1671686750 | 22900 | 22950 | 22950 | 22900 | 108 |
| 255 | 20231006 | 142000 | 1669208550 | 22900 | 22950 | 22950 | 22900 | 177 |
| 256 | 20231006 | 141900 | 1665148150 | 22950 | 22950 | 22950 | 22900 | 106 |
| 257 | 20231006 | 141800 | 1662715550 | 22900 | 22950 | 22950 | 22900 | 57 |
| 258 | 20231006 | 141700 | 1661407900 | 22950 | 22950 | 22950 | 22900 | 461 |
| 259 | 20231006 | 141600 | 1650829500 | 22950 | 22950 | 22950 | 22950 | 95 |
| 260 | 20231006 | 141500 | 1648649250 | 22950 | 22950 | 22950 | 22900 | 71 |
| 261 | 20231006 | 141400 | 1647020050 | 22950 | 22900 | 22950 | 22900 | 81 |
| 262 | 20231006 | 141300 | 1645162050 | 22900 | 22900 | 22900 | 22900 | 12 |
| 263 | 20231006 | 141200 | 1644887250 | 22950 | 22950 | 22950 | 22900 | 368 |
| 264 | 20231006 | 141100 | 1636447650 | 22950 | 22900 | 22950 | 22900 | 70 |
| 265 | 20231006 | 141000 | 1634841650 | 22900 | 22950 | 22950 | 22900 | 79 |
| 266 | 20231006 | 140900 | 1633028850 | 22950 | 22950 | 22950 | 22900 | 128 |
| 267 | 20231006 | 140800 | 1630092950 | 22900 | 22950 | 22950 | 22900 | 85 |
| 268 | 20231006 | 140700 | 1628142950 | 22900 | 22900 | 22900 | 22900 | 16 |
| 269 | 20231006 | 140600 | 1627776550 | 22950 | 22900 | 22950 | 22900 | 93 |
| 270 | 20231006 | 140500 | 1625643250 | 22900 | 22900 | 22950 | 22900 | 30 |
| 271 | 20231006 | 140400 | 1624955950 | 22900 | 22900 | 22900 | 22900 | 142 |
| 272 | 20231006 | 140300 | 1621704150 | 22900 | 22950 | 22950 | 22900 | 26 |
| 273 | 20231006 | 140200 | 1621108050 | 22900 | 22900 | 22900 | 22900 | 14 |
| 274 | 20231006 | 140100 | 1620787450 | 22900 | 22950 | 22950 | 22900 | 33 |
| 275 | 20231006 | 140000 | 1620031050 | 22950 | 22950 | 22950 | 22950 | 102 |
| 276 | 20231006 | 135900 | 1617690150 | 22900 | 22900 | 22900 | 22900 | 202 |
| 277 | 20231006 | 135800 | 1613064350 | 22950 | 22900 | 22950 | 22900 | 23 |
| 278 | 20231006 | 135700 | 1612537600 | 22900 | 22950 | 22950 | 22900 | 276 |
| 279 | 20231006 | 135600 | 1606216400 | 22900 | 22900 | 22900 | 22900 | 42 |
| 280 | 20231006 | 135500 | 1605254600 | 22900 | 22850 | 22900 | 22850 | 703 |
| 281 | 20231006 | 135400 | 1589156500 | 22850 | 22900 | 22900 | 22850 | 62 |
| 282 | 20231006 | 135300 | 1587737000 | 22850 | 22850 | 22900 | 22850 | 31 |
| 283 | 20231006 | 135200 | 1587028550 | 22850 | 22900 | 22900 | 22850 | 294 |
| 284 | 20231006 | 135100 | 1580308900 | 22850 | 22850 | 22850 | 22850 | 9 |
| 285 | 20231006 | 135000 | 1580103250 | 22900 | 22850 | 22900 | 22850 | 159 |
| 286 | 20231006 | 134900 | 1576469050 | 22900 | 22900 | 22900 | 22850 | 158 |
| 287 | 20231006 | 134800 | 1572855850 | 22900 | 22850 | 22900 | 22850 | 568 |
| 288 | 20231006 | 134700 | 1559849450 | 22900 | 22850 | 22900 | 22850 | 18 |
| 289 | 20231006 | 134600 | 1559437850 | 22850 | 22850 | 22850 | 22850 | 43 |
| 290 | 20231006 | 134500 | 1558455300 | 22850 | 22900 | 22900 | 22850 | 37 |
| 291 | 20231006 | 134400 | 1557609150 | 22850 | 22850 | 22900 | 22850 | 32 |
| 292 | 20231006 | 134300 | 1556877850 | 22850 | 22850 | 22900 | 22850 | 98 |
| 293 | 20231006 | 134200 | 1554638450 | 22900 | 22850 | 22900 | 22850 | 212 |
| 294 | 20231006 | 134100 | 1549785400 | 22900 | 22850 | 22900 | 22850 | 14 |
| 295 | 20231006 | 134000 | 1549465350 | 22900 | 22850 | 22900 | 22850 | 114 |
| 296 | 20231006 | 133900 | 1546857350 | 22900 | 22850 | 22900 | 22850 | 69 |
| 297 | 20231006 | 133800 | 1545278100 | 22850 | 22900 | 22900 | 22850 | 43 |
| 298 | 20231006 | 133700 | 1544294750 | 22850 | 22850 | 22850 | 22850 | 41 |
| 299 | 20231006 | 133600 | 1543357900 | 22850 | 22850 | 22850 | 22850 | 77 |
| 300 | 20231006 | 133500 | 1541598450 | 22850 | 22900 | 22900 | 22850 | 76 |
| 301 | 20231006 | 133400 | 1539859350 | 22900 | 22850 | 22900 | 22850 | 177 |
| 302 | 20231006 | 133300 | 1535812250 | 22850 | 22850 | 22850 | 22850 | 64 |
| 303 | 20231006 | 133200 | 1534349850 | 22850 | 22850 | 22850 | 22850 | 45 |
| 304 | 20231006 | 133100 | 1533321600 | 22900 | 22900 | 22900 | 22900 | 2 |
| 305 | 20231006 | 133000 | 1533275800 | 22850 | 22850 | 22900 | 22850 | 88 |
| 306 | 20231006 | 132900 | 1531264750 | 22900 | 22850 | 22900 | 22850 | 47 |
| 307 | 20231006 | 132800 | 1530188650 | 22900 | 22900 | 22900 | 22900 | 35 |
| 308 | 20231006 | 132700 | 1529387150 | 22900 | 22850 | 22900 | 22850 | 219 |
| 309 | 20231006 | 132600 | 1524381500 | 22850 | 22850 | 22900 | 22850 | 333 |
| 310 | 20231006 | 132500 | 1516757450 | 22850 | 22850 | 22900 | 22850 | 37 |
| 311 | 20231006 | 132400 | 1515911900 | 22850 | 22850 | 22850 | 22850 | 21 |
| 312 | 20231006 | 132300 | 1515432050 | 22850 | 22850 | 22900 | 22850 | 164 |
| 313 | 20231006 | 132200 | 1511683500 | 22850 | 22900 | 22900 | 22850 | 33 |
| 314 | 20231006 | 132100 | 1510928650 | 22850 | 22900 | 22900 | 22850 | 53 |
| 315 | 20231006 | 132000 | 1509717550 | 22850 | 22850 | 22850 | 22850 | 242 |
| 316 | 20231006 | 131900 | 1504187850 | 22850 | 22850 | 22900 | 22850 | 37 |
| 317 | 20231006 | 131800 | 1503342300 | 22850 | 22850 | 22850 | 22850 | 16 |
| 318 | 20231006 | 131700 | 1502976700 | 22850 | 22850 | 22900 | 22850 | 156 |
| 319 | 20231006 | 131600 | 1499412050 | 22850 | 22900 | 22900 | 22850 | 43 |
| 320 | 20231006 | 131500 | 1498428900 | 22850 | 22900 | 22900 | 22850 | 42 |
| 321 | 20231006 | 131400 | 1497468850 | 22850 | 22850 | 22850 | 22850 | 23 |
| 322 | 20231006 | 131300 | 1496943300 | 22850 | 22900 | 22900 | 22850 | 180 |
| 323 | 20231006 | 131200 | 1492829450 | 22900 | 22850 | 22900 | 22850 | 36 |
| 324 | 20231006 | 131100 | 1492006700 | 22850 | 22850 | 22850 | 22850 | 11 |
| 325 | 20231006 | 131000 | 1491755350 | 22850 | 22850 | 22850 | 22850 | 153 |
| 326 | 20231006 | 130900 | 1488259300 | 22850 | 22900 | 22900 | 22850 | 531 |
| 327 | 20231006 | 130800 | 1476101150 | 22900 | 22850 | 22900 | 22850 | 90 |
| 328 | 20231006 | 130700 | 1474040650 | 22900 | 22850 | 22900 | 22850 | 169 |
| 329 | 20231006 | 130600 | 1470178650 | 22850 | 22850 | 22900 | 22850 | 40 |
| 330 | 20231006 | 130500 | 1469264550 | 22900 | 22850 | 22900 | 22850 | 18 |
| 331 | 20231006 | 130400 | 1468853150 | 22850 | 22850 | 22850 | 22850 | 105 |
| 332 | 20231006 | 130300 | 1466453900 | 22850 | 22850 | 22900 | 22850 | 158 |
| 333 | 20231006 | 130200 | 1462843500 | 22900 | 22850 | 22900 | 22850 | 62 |
| 334 | 20231006 | 130100 | 1461425550 | 22850 | 22850 | 22850 | 22850 | 16 |
| 335 | 20231006 | 130000 | 1461059950 | 22850 | 22850 | 22900 | 22850 | 264 |
| 336 | 20231006 | 125900 | 1455027450 | 22850 | 22850 | 22850 | 22850 | 31 |
| 337 | 20231006 | 125800 | 1454319100 | 22850 | 22850 | 22850 | 22850 | 110 |
| 338 | 20231006 | 125700 | 1451805600 | 22850 | 22850 | 22900 | 22850 | 278 |
| 339 | 20231006 | 125600 | 1445453200 | 22850 | 22850 | 22850 | 22850 | 44 |
| 340 | 20231006 | 125500 | 1444447800 | 22850 | 22850 | 22850 | 22850 | 171 |
| 341 | 20231006 | 125400 | 1440540450 | 22850 | 22900 | 22900 | 22850 | 18 |
| 342 | 20231006 | 125300 | 1440129000 | 22850 | 22850 | 22850 | 22850 | 257 |
| 343 | 20231006 | 125200 | 1434256550 | 22850 | 22850 | 22850 | 22850 | 40 |
| 344 | 20231006 | 125100 | 1433342550 | 22850 | 22850 | 22850 | 22850 | 19 |
| 345 | 20231006 | 125000 | 1432908400 | 22900 | 22900 | 22900 | 22850 | 316 |
| 346 | 20231006 | 124900 | 1425673600 | 22900 | 22900 | 22900 | 22900 | 53 |
| 347 | 20231006 | 124800 | 1424459900 | 22900 | 22900 | 22900 | 22900 | 113 |
| 348 | 20231006 | 124700 | 1421872200 | 22950 | 22900 | 22950 | 22900 | 308 |
| 349 | 20231006 | 124600 | 1414818900 | 22900 | 22900 | 22900 | 22900 | 221 |
| 350 | 20231006 | 124500 | 1409758000 | 22900 | 22950 | 22950 | 22900 | 57 |
| 351 | 20231006 | 124400 | 1408451850 | 22950 | 22950 | 22950 | 22900 | 404 |
| 352 | 20231006 | 124300 | 1399198150 | 22950 | 22950 | 23000 | 22950 | 553 |
| 353 | 20231006 | 124200 | 1386506650 | 22950 | 22950 | 22950 | 22950 | 52 |
| 354 | 20231006 | 124100 | 1385313250 | 22950 | 22950 | 23000 | 22950 | 55 |
| 355 | 20231006 | 124000 | 1384050900 | 22950 | 22950 | 22950 | 22950 | 172 |
| 356 | 20231006 | 123900 | 1380103500 | 22950 | 22950 | 22950 | 22950 | 85 |
| 357 | 20231006 | 123800 | 1378152750 | 23000 | 23000 | 23000 | 23000 | 117 |
| 358 | 20231006 | 123700 | 1375461750 | 22950 | 22950 | 22950 | 22950 | 156 |
| 359 | 20231006 | 123600 | 1371881550 | 22950 | 22950 | 22950 | 22950 | 200 |
| 360 | 20231006 | 123500 | 1367291550 | 22950 | 22950 | 22950 | 22950 | 7 |
| 361 | 20231006 | 123400 | 1367130900 | 22900 | 22850 | 22900 | 22850 | 666 |
| 362 | 20231006 | 123300 | 1351890650 | 22900 | 22850 | 22900 | 22850 | 635 |
| 363 | 20231006 | 123200 | 1337367800 | 22850 | 22850 | 22850 | 22850 | 31 |
| 364 | 20231006 | 123100 | 1336659450 | 22900 | 22850 | 22900 | 22850 | 55 |
| 365 | 20231006 | 123000 | 1335402600 | 22850 | 22850 | 22850 | 22850 | 146 |
| 366 | 20231006 | 122900 | 1332066500 | 22850 | 22850 | 22850 | 22850 | 71 |
| 367 | 20231006 | 122800 | 1330444150 | 22900 | 22850 | 22900 | 22850 | 114 |
| 368 | 20231006 | 122700 | 1327836150 | 22850 | 22850 | 22900 | 22850 | 350 |
| 369 | 20231006 | 122600 | 1319836150 | 22850 | 22850 | 22850 | 22850 | 62 |
| 370 | 20231006 | 122500 | 1318419450 | 22850 | 22850 | 22900 | 22850 | 156 |
| 371 | 20231006 | 122400 | 1314849650 | 22900 | 22900 | 22950 | 22900 | 817 |
| 372 | 20231006 | 122300 | 1296139650 | 22900 | 22950 | 22950 | 22900 | 50 |
| 373 | 20231006 | 122200 | 1294994150 | 22950 | 22950 | 22950 | 22950 | 2 |
| 374 | 20231006 | 122100 | 1294948250 | 22900 | 22900 | 22900 | 22900 | 414 |
| 375 | 20231006 | 122000 | 1285467650 | 22850 | 22850 | 22900 | 22850 | 193 |
| 376 | 20231006 | 121900 | 1281057100 | 22900 | 22900 | 22900 | 22900 | 12 |
| 377 | 20231006 | 121800 | 1280782300 | 22850 | 22900 | 22900 | 22850 | 140 |
| 378 | 20231006 | 121700 | 1277578300 | 22900 | 22850 | 22900 | 22850 | 357 |
| 379 | 20231006 | 121600 | 1269411750 | 22850 | 22900 | 22900 | 22850 | 47 |
| 380 | 20231006 | 121500 | 1268337450 | 22900 | 22850 | 22900 | 22850 | 97 |
| 381 | 20231006 | 121400 | 1266119700 | 22850 | 22850 | 22850 | 22850 | 213 |
| 382 | 20231006 | 121300 | 1261252650 | 22850 | 22900 | 22900 | 22850 | 101 |
| 383 | 20231006 | 121200 | 1258944700 | 22850 | 22850 | 22850 | 22850 | 109 |
| 384 | 20231006 | 121100 | 1256454050 | 22850 | 22850 | 22850 | 22850 | 0 |
| 385 | 20231006 | 121000 | 1256454050 | 22850 | 22850 | 22900 | 22850 | 177 |
| 386 | 20231006 | 120900 | 1252409550 | 22900 | 22850 | 22900 | 22850 | 123 |
| 387 | 20231006 | 120800 | 1249593800 | 22850 | 22850 | 22850 | 22850 | 40 |
| 388 | 20231006 | 120700 | 1248679800 | 22850 | 22900 | 22900 | 22850 | 228 |
| 389 | 20231006 | 120600 | 1243469900 | 22900 | 22900 | 22900 | 22900 | 2 |
| 390 | 20231006 | 120500 | 1243424100 | 22850 | 22900 | 22900 | 22850 | 218 |
| 391 | 20231006 | 120400 | 1238433900 | 22900 | 22900 | 22900 | 22900 | 817 |
| 392 | 20231006 | 120300 | 1219724600 | 22950 | 22950 | 22950 | 22950 | 103 |
| 393 | 20231006 | 120200 | 1217360750 | 22950 | 22900 | 22950 | 22900 | 41 |
| 394 | 20231006 | 120100 | 1216421800 | 22950 | 22950 | 22950 | 22950 | 6 |
| 395 | 20231006 | 120000 | 1216284100 | 22900 | 22900 | 22950 | 22900 | 206 |
| 396 | 20231006 | 115900 | 1211566600 | 22900 | 22900 | 22900 | 22900 | 45 |
| 397 | 20231006 | 115800 | 1210536100 | 22900 | 22900 | 22900 | 22900 | 222 |
| 398 | 20231006 | 115700 | 1205452300 | 22900 | 22900 | 22900 | 22850 | 762 |
| 399 | 20231006 | 115600 | 1188004500 | 22850 | 22850 | 22850 | 22850 | 135 |
| 400 | 20231006 | 115500 | 1184919750 | 22850 | 22850 | 22850 | 22850 | 41 |
| 401 | 20231006 | 115400 | 1183982900 | 22850 | 22900 | 22900 | 22850 | 237 |
| 402 | 20231006 | 115300 | 1178567300 | 22900 | 22850 | 22900 | 22850 | 7 |
| 403 | 20231006 | 115200 | 1178407100 | 22900 | 22900 | 22900 | 22850 | 1158 |
| 404 | 20231006 | 115100 | 1151941000 | 22900 | 22950 | 22950 | 22900 | 245 |
| 405 | 20231006 | 115000 | 1146330400 | 22900 | 22900 | 22900 | 22900 | 75 |
| 406 | 20231006 | 114900 | 1144612900 | 22900 | 22900 | 22900 | 22900 | 109 |
| 407 | 20231006 | 114800 | 1142116800 | 22900 | 22900 | 22950 | 22900 | 193 |
| 408 | 20231006 | 114700 | 1137697050 | 22950 | 22950 | 22950 | 22900 | 216 |
| 409 | 20231006 | 114600 | 1132749000 | 22900 | 22900 | 22950 | 22900 | 207 |
| 410 | 20231006 | 114500 | 1128008450 | 22900 | 22900 | 22900 | 22900 | 44 |
| 411 | 20231006 | 114400 | 1127000850 | 22900 | 22900 | 22950 | 22900 | 297 |
| 412 | 20231006 | 114300 | 1120199450 | 22900 | 22900 | 22950 | 22900 | 164 |
| 413 | 20231006 | 114200 | 1116443800 | 22900 | 22900 | 22900 | 22900 | 38 |
| 414 | 20231006 | 114100 | 1115573600 | 22950 | 22900 | 22950 | 22900 | 305 |
| 415 | 20231006 | 114000 | 1108588050 | 22900 | 22900 | 22900 | 22900 | 44 |
| 416 | 20231006 | 113900 | 1107580450 | 22900 | 22900 | 22900 | 22900 | 391 |
| 417 | 20231006 | 113800 | 1098626550 | 22900 | 22900 | 22950 | 22900 | 96 |
| 418 | 20231006 | 113700 | 1096426750 | 22900 | 22900 | 22900 | 22900 | 291 |
| 419 | 20231006 | 113600 | 1089762850 | 22900 | 22900 | 22900 | 22900 | 45 |
| 420 | 20231006 | 113500 | 1088732350 | 22900 | 23000 | 23000 | 22900 | 20 |
| 421 | 20231006 | 113400 | 1088273350 | 22950 | 22950 | 22950 | 22950 | 227 |
| 422 | 20231006 | 113300 | 1083063700 | 22950 | 22900 | 22950 | 22900 | 335 |
| 423 | 20231006 | 113200 | 1075375700 | 22950 | 22900 | 22950 | 22900 | 189 |
| 424 | 20231006 | 113100 | 1071041000 | 22950 | 22900 | 22950 | 22900 | 129 |
| 425 | 20231006 | 113000 | 1068086500 | 22900 | 22900 | 22900 | 22900 | 43 |
| 426 | 20231006 | 112900 | 1067101800 | 22900 | 22900 | 22900 | 22900 | 5 |
| 427 | 20231006 | 112800 | 1066987300 | 22950 | 22950 | 22950 | 22900 | 47 |
| 428 | 20231006 | 112700 | 1065910850 | 22900 | 22900 | 22950 | 22900 | 590 |
| 429 | 20231006 | 112600 | 1052382300 | 22950 | 22900 | 22950 | 22900 | 27 |
| 430 | 20231006 | 112500 | 1051763750 | 22900 | 23000 | 23000 | 22900 | 83 |
| 431 | 20231006 | 112400 | 1049856550 | 22950 | 23000 | 23050 | 22950 | 449 |
| 432 | 20231006 | 112300 | 1039539600 | 23000 | 23000 | 23000 | 23000 | 58 |
| 433 | 20231006 | 112200 | 1038205600 | 23000 | 23000 | 23050 | 23000 | 86 |
| 434 | 20231006 | 112100 | 1036227500 | 23000 | 23000 | 23000 | 23000 | 157 |
| 435 | 20231006 | 112000 | 1032616500 | 23000 | 23000 | 23000 | 23000 | 43 |
| 436 | 20231006 | 111900 | 1031627500 | 23050 | 23000 | 23050 | 23000 | 42 |
| 437 | 20231006 | 111800 | 1030661400 | 23000 | 22950 | 23000 | 22950 | 495 |
| 438 | 20231006 | 111700 | 1019277850 | 22950 | 22950 | 23000 | 22950 | 199 |
| 439 | 20231006 | 111600 | 1014710750 | 22950 | 23000 | 23050 | 22950 | 523 |
| 440 | 20231006 | 111500 | 1002681700 | 23000 | 23000 | 23000 | 23000 | 3 |
| 441 | 20231006 | 111400 | 1002612700 | 23050 | 23050 | 23050 | 23050 | 61 |
| 442 | 20231006 | 111300 | 1001206650 | 23050 | 23100 | 23100 | 23050 | 15 |
| 443 | 20231006 | 111200 | 1000860800 | 23050 | 23050 | 23050 | 23050 | 40 |
| 444 | 20231006 | 111100 | 999938800 | 23050 | 23050 | 23050 | 23000 | 436 |
| 445 | 20231006 | 111000 | 989891000 | 23050 | 23000 | 23050 | 23000 | 319 |
| 446 | 20231006 | 110900 | 982538650 | 23000 | 23050 | 23050 | 23000 | 137 |
| 447 | 20231006 | 110800 | 979382950 | 23050 | 23050 | 23050 | 23050 | 234 |
| 448 | 20231006 | 110700 | 973989250 | 23050 | 23100 | 23100 | 23050 | 871 |
| 449 | 20231006 | 110600 | 953910150 | 23100 | 22850 | 23100 | 22850 | 2463 |
| 450 | 20231006 | 110500 | 897486200 | 22850 | 22900 | 22900 | 22850 | 584 |
| 451 | 20231006 | 110400 | 884141300 | 22900 | 22850 | 22900 | 22850 | 480 |
| 452 | 20231006 | 110300 | 873173250 | 22850 | 22850 | 22900 | 22850 | 305 |
| 453 | 20231006 | 110200 | 866203900 | 22850 | 22850 | 22850 | 22850 | 74 |
| 454 | 20231006 | 110100 | 864513000 | 22850 | 22900 | 22900 | 22850 | 266 |
| 455 | 20231006 | 110000 | 858433300 | 22850 | 22850 | 22900 | 22850 | 271 |
| 456 | 20231006 | 105900 | 852240350 | 22850 | 22850 | 22850 | 22850 | 90 |
| 457 | 20231006 | 105800 | 850183850 | 22850 | 22850 | 22850 | 22850 | 259 |
| 458 | 20231006 | 105700 | 844265700 | 22900 | 22850 | 22900 | 22850 | 11 |
| 459 | 20231006 | 105600 | 844013950 | 22850 | 22900 | 22900 | 22850 | 48 |
| 460 | 20231006 | 105500 | 842916750 | 22850 | 22850 | 22900 | 22850 | 45 |
| 461 | 20231006 | 105400 | 841888450 | 22900 | 22900 | 22900 | 22850 | 1712 |
| 462 | 20231006 | 105300 | 802692850 | 22900 | 22900 | 22900 | 22900 | 42 |
| 463 | 20231006 | 105200 | 801731050 | 22900 | 22900 | 22900 | 22900 | 10 |
| 464 | 20231006 | 105100 | 801502050 | 22900 | 22950 | 23000 | 22900 | 50 |
| 465 | 20231006 | 105000 | 800356600 | 23000 | 22900 | 23000 | 22900 | 1028 |
| 466 | 20231006 | 104900 | 776769600 | 22900 | 22950 | 22950 | 22900 | 80 |
| 467 | 20231006 | 104800 | 774937100 | 22900 | 22950 | 23000 | 22900 | 226 |
| 468 | 20231006 | 104700 | 769759800 | 22950 | 22900 | 22950 | 22900 | 1031 |
| 469 | 20231006 | 104600 | 746136250 | 22950 | 22950 | 22950 | 22900 | 285 |
| 470 | 20231006 | 104500 | 739595650 | 22950 | 22900 | 22950 | 22900 | 944 |
| 471 | 20231006 | 104400 | 717941400 | 22950 | 22950 | 22950 | 22900 | 239 |
| 472 | 20231006 | 104300 | 712463550 | 22900 | 22900 | 22950 | 22900 | 128 |
| 473 | 20231006 | 104200 | 709529350 | 22950 | 22900 | 22950 | 22900 | 334 |
| 474 | 20231006 | 104100 | 701880600 | 22950 | 22950 | 23000 | 22950 | 1104 |
| 475 | 20231006 | 104000 | 676543650 | 22950 | 23000 | 23000 | 22950 | 132 |
| 476 | 20231006 | 103900 | 673513750 | 22950 | 22950 | 23000 | 22950 | 94 |
| 477 | 20231006 | 103800 | 671355450 | 23000 | 22950 | 23000 | 22950 | 383 |
| 478 | 20231006 | 103700 | 662564500 | 22950 | 23050 | 23050 | 22950 | 2821 |
| 479 | 20231006 | 103600 | 597643200 | 23050 | 23050 | 23050 | 23050 | 550 |
| 480 | 20231006 | 103500 | 584965700 | 23050 | 23050 | 23100 | 23050 | 69 |
| 481 | 20231006 | 103400 | 583375150 | 23050 | 23050 | 23100 | 23050 | 254 |
| 482 | 20231006 | 103300 | 577520050 | 23050 | 23100 | 23100 | 23050 | 63 |
| 483 | 20231006 | 103200 | 576066600 | 23050 | 23050 | 23100 | 23050 | 80 |
| 484 | 20231006 | 103100 | 574222500 | 23050 | 23050 | 23050 | 23050 | 258 |
| 485 | 20231006 | 103000 | 568275600 | 23050 | 23050 | 23100 | 23050 | 100 |
| 486 | 20231006 | 102900 | 565968600 | 23050 | 23050 | 23100 | 23050 | 56 |
| 487 | 20231006 | 102800 | 564677700 | 23050 | 23050 | 23100 | 23050 | 212 |
| 488 | 20231006 | 102700 | 559788300 | 23100 | 23100 | 23100 | 23050 | 54 |
| 489 | 20231006 | 102600 | 558542900 | 23100 | 23050 | 23100 | 23050 | 9 |
| 490 | 20231006 | 102500 | 558335150 | 23100 | 23100 | 23100 | 23100 | 2 |
| 491 | 20231006 | 102400 | 558288950 | 23050 | 23100 | 23100 | 23050 | 46 |
| 492 | 20231006 | 102300 | 557226500 | 23100 | 23050 | 23100 | 23050 | 53 |
| 493 | 20231006 | 102200 | 556002350 | 23100 | 23100 | 23100 | 23100 | 2 |
| 494 | 20231006 | 102100 | 555956150 | 23050 | 23100 | 23100 | 23050 | 109 |
| 495 | 20231006 | 102000 | 553438400 | 23100 | 23100 | 23100 | 23100 | 5 |
| 496 | 20231006 | 101900 | 553322900 | 23100 | 23000 | 23100 | 23000 | 225 |
| 497 | 20231006 | 101800 | 548137200 | 23000 | 23000 | 23000 | 23000 | 11 |
| 498 | 20231006 | 101700 | 547884200 | 23000 | 23050 | 23050 | 23000 | 32 |
| 499 | 20231006 | 101600 | 547147650 | 23050 | 23000 | 23050 | 23000 | 21 |
| 500 | 20231006 | 101500 | 546664550 | 23000 | 23000 | 23000 | 23000 | 53 |
| 501 | 20231006 | 101400 | 545445550 | 23000 | 23000 | 23000 | 23000 | 91 |
| 502 | 20231006 | 101300 | 543352550 | 23000 | 23000 | 23050 | 23000 | 94 |
| 503 | 20231006 | 101200 | 541190450 | 23000 | 23000 | 23050 | 23000 | 81 |
| 504 | 20231006 | 101100 | 539327200 | 23000 | 23050 | 23050 | 23000 | 81 |
| 505 | 20231006 | 101000 | 537464000 | 23000 | 22950 | 23050 | 22950 | 747 |
| 506 | 20231006 | 100900 | 520260200 | 22950 | 22950 | 23000 | 22950 | 95 |
| 507 | 20231006 | 100800 | 518078350 | 22950 | 23000 | 23000 | 22950 | 119 |
| 508 | 20231006 | 100700 | 515342200 | 23000 | 23000 | 23050 | 23000 | 246 |
| 509 | 20231006 | 100600 | 509684100 | 22950 | 22950 | 23000 | 22950 | 189 |
| 510 | 20231006 | 100500 | 505340850 | 23000 | 22950 | 23000 | 22950 | 156 |
| 511 | 20231006 | 100400 | 501756500 | 22950 | 22950 | 23000 | 22950 | 116 |
| 512 | 20231006 | 100300 | 499093750 | 23000 | 22950 | 23000 | 22950 | 267 |
| 513 | 20231006 | 100200 | 492956550 | 22950 | 22950 | 22950 | 22950 | 543 |
| 514 | 20231006 | 100100 | 480494700 | 22950 | 22950 | 23000 | 22950 | 76 |
| 515 | 20231006 | 100000 | 478750300 | 22950 | 23000 | 23000 | 22950 | 1051 |
| 516 | 20231006 | 095900 | 454590850 | 23000 | 23000 | 23000 | 23000 | 75 |
| 517 | 20231006 | 095800 | 452865850 | 23000 | 23000 | 23000 | 23000 | 67 |
| 518 | 20231006 | 095700 | 451324850 | 23000 | 22950 | 23000 | 22950 | 672 |
| 519 | 20231006 | 095600 | 435874400 | 22950 | 22950 | 22950 | 22950 | 1011 |
| 520 | 20231006 | 095500 | 412671950 | 22950 | 22950 | 22950 | 22950 | 99 |
| 521 | 20231006 | 095400 | 410399900 | 22950 | 22950 | 23000 | 22950 | 125 |
| 522 | 20231006 | 095300 | 407530050 | 22950 | 22950 | 22950 | 22950 | 130 |
| 523 | 20231006 | 095200 | 404546550 | 22950 | 23000 | 23000 | 22950 | 560 |
| 524 | 20231006 | 095100 | 391681950 | 23050 | 23000 | 23050 | 23000 | 207 |
| 525 | 20231006 | 095000 | 386920250 | 23000 | 23000 | 23000 | 23000 | 103 |
| 526 | 20231006 | 094900 | 384551250 | 23000 | 23000 | 23000 | 23000 | 110 |
| 527 | 20231006 | 094800 | 382021250 | 23000 | 23100 | 23100 | 23000 | 99 |
| 528 | 20231006 | 094700 | 379743850 | 23000 | 23000 | 23100 | 23000 | 124 |
| 529 | 20231006 | 094600 | 376890650 | 23000 | 23000 | 23000 | 23000 | 271 |
| 530 | 20231006 | 094500 | 370657650 | 23000 | 23000 | 23000 | 23000 | 491 |
| 531 | 20231006 | 094400 | 359364650 | 23000 | 23000 | 23000 | 23000 | 225 |
| 532 | 20231006 | 094300 | 354189650 | 23000 | 23050 | 23050 | 23000 | 365 |
| 533 | 20231006 | 094200 | 345778300 | 23050 | 23050 | 23100 | 23050 | 45 |
| 534 | 20231006 | 094100 | 344740450 | 23050 | 23050 | 23050 | 23050 | 2 |
| 535 | 20231006 | 094000 | 344694350 | 23050 | 23050 | 23050 | 23050 | 13 |
| 536 | 20231006 | 093900 | 344394700 | 23050 | 23050 | 23100 | 23050 | 30 |
| 537 | 20231006 | 093800 | 343703150 | 23050 | 23050 | 23050 | 23050 | 3 |
| 538 | 20231006 | 093700 | 343634000 | 23050 | 23050 | 23050 | 23050 | 468 |
| 539 | 20231006 | 093600 | 332846600 | 23050 | 23050 | 23050 | 23000 | 150 |
| 540 | 20231006 | 093500 | 329389250 | 23050 | 23000 | 23050 | 23000 | 8 |
| 541 | 20231006 | 093400 | 329205100 | 23050 | 23050 | 23100 | 23000 | 267 |
| 542 | 20231006 | 093300 | 323051150 | 23050 | 23050 | 23050 | 23050 | 446 |
| 543 | 20231006 | 093200 | 312770850 | 23050 | 23050 | 23050 | 23050 | 638 |
| 544 | 20231006 | 093100 | 298064950 | 23000 | 23000 | 23050 | 23000 | 289 |
| 545 | 20231006 | 093000 | 291417300 | 23000 | 23000 | 23000 | 23000 | 349 |
| 546 | 20231006 | 092900 | 283390300 | 23000 | 23000 | 23050 | 23000 | 764 |
| 547 | 20231006 | 092800 | 265818150 | 23000 | 23000 | 23000 | 23000 | 1907 |
| 548 | 20231006 | 092700 | 221957150 | 23000 | 23100 | 23100 | 23000 | 3440 |
| 549 | 20231006 | 092600 | 142697350 | 23150 | 23100 | 23150 | 23100 | 58 |
| 550 | 20231006 | 092500 | 141356750 | 23100 | 23100 | 23100 | 23100 | 3 |
| 551 | 20231006 | 092400 | 141287450 | 23100 | 23150 | 23150 | 23100 | 923 |
| 552 | 20231006 | 092300 | 119964350 | 23150 | 23200 | 23200 | 23150 | 45 |
| 553 | 20231006 | 092200 | 118922350 | 23200 | 23100 | 23200 | 23100 | 16 |
| 554 | 20231006 | 092100 | 118551950 | 23200 | 23100 | 23200 | 23100 | 9 |
| 555 | 20231006 | 092000 | 118343450 | 23150 | 23150 | 23150 | 23100 | 115 |
| 556 | 20231006 | 091900 | 115686200 | 23200 | 23200 | 23200 | 23100 | 313 |
| 557 | 20231006 | 091800 | 108441850 | 23200 | 23200 | 23200 | 23150 | 22 |
| 558 | 20231006 | 091700 | 107931550 | 23150 | 23100 | 23150 | 23100 | 159 |
| 559 | 20231006 | 091600 | 104250950 | 23100 | 23100 | 23100 | 23100 | 3 |
| 560 | 20231006 | 091500 | 104181650 | 23100 | 23100 | 23100 | 23100 | 42 |
| 561 | 20231006 | 091400 | 103211450 | 23100 | 23200 | 23200 | 23100 | 603 |
| 562 | 20231006 | 091300 | 89263200 | 23200 | 23200 | 23200 | 23200 | 3 |
| 563 | 20231006 | 091200 | 89193600 | 23300 | 23200 | 23300 | 23200 | 94 |
| 564 | 20231006 | 091100 | 87009450 | 23250 | 23300 | 23300 | 23250 | 224 |
| 565 | 20231006 | 091000 | 81801400 | 23300 | 23300 | 23300 | 23300 | 135 |
| 566 | 20231006 | 090900 | 78655900 | 23250 | 23250 | 23250 | 23250 | 18 |
| 567 | 20231006 | 090800 | 78237400 | 23250 | 23250 | 23250 | 23250 | 9 |
| 568 | 20231006 | 090700 | 78028150 | 23250 | 23500 | 23500 | 23250 | 17 |
| 569 | 20231006 | 090600 | 77629700 | 23550 | 23550 | 23550 | 23550 | 59 |
| 570 | 20231006 | 090500 | 76240250 | 23550 | 23250 | 23650 | 23150 | 1175 |
| 571 | 20231006 | 090400 | 48736400 | 23250 | 23150 | 23250 | 23150 | 28 |
| 572 | 20231006 | 090300 | 48086700 | 23150 | 23150 | 23150 | 23150 | 3 |
| 573 | 20231006 | 090200 | 48017250 | 23150 | 23100 | 23250 | 23100 | 905 |
| 574 | 20231006 | 090100 | 27074200 | 23250 | 23250 | 23250 | 23250 | 101 |
| 575 | 20231006 | 090000 | 24725950 | 23250 | 23050 | 23250 | 23050 | 931 |