32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 190800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 4722 |
| 3 | 20231006 | 190700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20231006 | 190600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20231006 | 190500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20231006 | 190400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20231006 | 190300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20231006 | 190200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20231006 | 190100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20231006 | 190000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20231006 | 185900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20231006 | 185800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20231006 | 185700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20231006 | 185600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20231006 | 185500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20231006 | 185400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20231006 | 185300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20231006 | 185200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20231006 | 185100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20231006 | 185000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20231006 | 184900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20231006 | 184800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20231006 | 184700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20231006 | 184600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20231006 | 184500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20231006 | 184400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20231006 | 184300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20231006 | 184200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20231006 | 184100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20231006 | 184000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20231006 | 183900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20231006 | 183800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 4722 |
| 33 | 20231006 | 183700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20231006 | 183600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20231006 | 183500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20231006 | 183400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20231006 | 183300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20231006 | 183200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20231006 | 183100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20231006 | 183000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20231006 | 182900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20231006 | 182800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20231006 | 182700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20231006 | 182600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20231006 | 182500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20231006 | 182400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20231006 | 182300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20231006 | 182200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20231006 | 182100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20231006 | 182000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20231006 | 181900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20231006 | 181800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20231006 | 181700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20231006 | 181600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20231006 | 181500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20231006 | 181400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20231006 | 181300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20231006 | 181200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20231006 | 181100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20231006 | 181000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20231006 | 180900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20231006 | 180800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 4722 |
| 63 | 20231006 | 180700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20231006 | 180600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20231006 | 180500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20231006 | 180400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20231006 | 180300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20231006 | 180200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20231006 | 180100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20231006 | 180000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20231006 | 175900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20231006 | 175800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20231006 | 175700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20231006 | 175600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20231006 | 175500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20231006 | 175400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20231006 | 175300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20231006 | 175200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20231006 | 175100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20231006 | 175000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20231006 | 174900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20231006 | 174800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20231006 | 174700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20231006 | 174600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20231006 | 174500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20231006 | 174400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20231006 | 174300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20231006 | 174200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20231006 | 174100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20231006 | 174000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20231006 | 173900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20231006 | 173800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 4722 |
| 93 | 20231006 | 173700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20231006 | 173600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20231006 | 173500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20231006 | 173400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20231006 | 173300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20231006 | 173200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20231006 | 173100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20231006 | 173000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20231006 | 172900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20231006 | 172800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20231006 | 172700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20231006 | 172600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20231006 | 172500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20231006 | 172400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20231006 | 172300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20231006 | 172200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20231006 | 172100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20231006 | 172000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20231006 | 171900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20231006 | 171800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20231006 | 171700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20231006 | 171600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20231006 | 171500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20231006 | 171400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20231006 | 171300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20231006 | 171200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20231006 | 171100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20231006 | 171000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20231006 | 170900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20231006 | 170800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 4722 |
| 123 | 20231006 | 170700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20231006 | 170600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20231006 | 170500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20231006 | 170400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20231006 | 170300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20231006 | 170200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20231006 | 170100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20231006 | 170000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20231006 | 165900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20231006 | 165800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20231006 | 165700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20231006 | 165600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20231006 | 165500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20231006 | 165400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20231006 | 165300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20231006 | 165200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20231006 | 165100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20231006 | 165000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20231006 | 164900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20231006 | 164800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20231006 | 164700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20231006 | 164600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20231006 | 164500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20231006 | 164400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20231006 | 164300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20231006 | 164200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20231006 | 164100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20231006 | 164000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20231006 | 163900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20231006 | 163800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 4722 |
| 153 | 20231006 | 163700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20231006 | 163600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20231006 | 163500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20231006 | 163400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20231006 | 163300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20231006 | 163200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20231006 | 163100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20231006 | 163000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20231006 | 162900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20231006 | 162800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20231006 | 162700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20231006 | 162600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20231006 | 162500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20231006 | 162400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20231006 | 162300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20231006 | 162200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20231006 | 162100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20231006 | 162000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20231006 | 161900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20231006 | 161800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20231006 | 161700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20231006 | 161600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20231006 | 161500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20231006 | 161400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20231006 | 161300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20231006 | 161200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20231006 | 161100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20231006 | 161000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20231006 | 160900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20231006 | 160800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 4722 |
| 183 | 20231006 | 160700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20231006 | 160600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20231006 | 160500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20231006 | 160400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20231006 | 160300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20231006 | 160200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20231006 | 160100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20231006 | 160000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20231006 | 155900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20231006 | 155800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20231006 | 155700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20231006 | 155600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20231006 | 155500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20231006 | 155400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20231006 | 155300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20231006 | 155200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20231006 | 155100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20231006 | 155000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20231006 | 154900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20231006 | 154800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20231006 | 154700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20231006 | 154600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20231006 | 154500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20231006 | 154400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20231006 | 154300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20231006 | 154200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20231006 | 154100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20231006 | 154000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20231006 | 153900 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20231006 | 153800 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 4722 |
| 213 | 20231006 | 153700 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20231006 | 153600 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20231006 | 153500 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20231006 | 153400 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20231006 | 153300 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20231006 | 153200 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20231006 | 153100 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20231006 | 153000 | 4186188750 | 24400 | 24400 | 24400 | 24400 | 4722 |
| 221 | 20231006 | 152900 | 4070971950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 222 | 20231006 | 152800 | 4070971950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 223 | 20231006 | 152700 | 4070971950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 224 | 20231006 | 152600 | 4070971950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 225 | 20231006 | 152500 | 4070971950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 226 | 20231006 | 152400 | 4070971950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 227 | 20231006 | 152300 | 4070971950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 228 | 20231006 | 152200 | 4070971950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 229 | 20231006 | 152100 | 4070971950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 230 | 20231006 | 152000 | 4070971950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 231 | 20231006 | 151900 | 4070971950 | 24350 | 24400 | 24400 | 24350 | 384 |
| 232 | 20231006 | 151800 | 4061613350 | 24350 | 24300 | 24400 | 24300 | 3342 |
| 233 | 20231006 | 151700 | 3980177300 | 24350 | 24300 | 24350 | 24300 | 200 |
| 234 | 20231006 | 151600 | 3975309950 | 24300 | 24300 | 24350 | 24300 | 294 |
| 235 | 20231006 | 151500 | 3968155650 | 24350 | 24300 | 24350 | 24300 | 64 |
| 236 | 20231006 | 151400 | 3966597650 | 24350 | 24350 | 24350 | 24300 | 398 |
| 237 | 20231006 | 151300 | 3956913300 | 24350 | 24300 | 24350 | 24300 | 471 |
| 238 | 20231006 | 151200 | 3945448450 | 24350 | 24350 | 24350 | 24300 | 523 |
| 239 | 20231006 | 151100 | 3932717900 | 24350 | 24350 | 24350 | 24300 | 250 |
| 240 | 20231006 | 151000 | 3926631050 | 24350 | 24350 | 24350 | 24250 | 563 |
| 241 | 20231006 | 150900 | 3912937100 | 24350 | 24250 | 24350 | 24250 | 212 |
| 242 | 20231006 | 150800 | 3907787950 | 24200 | 24450 | 24450 | 24200 | 684 |
| 243 | 20231006 | 150700 | 3891111250 | 24400 | 24350 | 24450 | 24350 | 255 |
| 244 | 20231006 | 150600 | 3884882600 | 24400 | 24450 | 24450 | 24350 | 243 |
| 245 | 20231006 | 150500 | 3878948700 | 24450 | 24300 | 24450 | 24300 | 183 |
| 246 | 20231006 | 150400 | 3874488600 | 24350 | 24450 | 24450 | 24350 | 1078 |
| 247 | 20231006 | 150300 | 3848205950 | 24500 | 24450 | 24500 | 24400 | 230 |
| 248 | 20231006 | 150200 | 3842582700 | 24450 | 24500 | 24500 | 24400 | 301 |
| 249 | 20231006 | 150100 | 3835222650 | 24450 | 24450 | 24500 | 24400 | 597 |
| 250 | 20231006 | 150000 | 3820623100 | 24450 | 24450 | 24450 | 24400 | 160 |
| 251 | 20231006 | 145900 | 3816711750 | 24450 | 24500 | 24500 | 24400 | 485 |
| 252 | 20231006 | 145800 | 3804853050 | 24400 | 24450 | 24500 | 24400 | 275 |
| 253 | 20231006 | 145700 | 3798127600 | 24450 | 24350 | 24450 | 24350 | 292 |
| 254 | 20231006 | 145600 | 3790989050 | 24400 | 24450 | 24500 | 24400 | 1059 |
| 255 | 20231006 | 145500 | 3765090850 | 24450 | 24400 | 24450 | 24400 | 298 |
| 256 | 20231006 | 145400 | 3757806200 | 24450 | 24450 | 24450 | 24400 | 426 |
| 257 | 20231006 | 145300 | 3747391450 | 24450 | 24450 | 24450 | 24400 | 384 |
| 258 | 20231006 | 145200 | 3738004500 | 24450 | 24350 | 24450 | 24350 | 543 |
| 259 | 20231006 | 145100 | 3724744350 | 24400 | 24400 | 24400 | 24350 | 316 |
| 260 | 20231006 | 145000 | 3717035350 | 24400 | 24400 | 24400 | 24350 | 334 |
| 261 | 20231006 | 144900 | 3708885800 | 24350 | 24350 | 24400 | 24250 | 517 |
| 262 | 20231006 | 144800 | 3696296450 | 24350 | 24350 | 24400 | 24300 | 276 |
| 263 | 20231006 | 144700 | 3689566550 | 24400 | 24400 | 24400 | 24350 | 355 |
| 264 | 20231006 | 144600 | 3680907400 | 24350 | 24450 | 24450 | 24350 | 537 |
| 265 | 20231006 | 144500 | 3667794750 | 24450 | 24500 | 24500 | 24350 | 243 |
| 266 | 20231006 | 144400 | 3661849600 | 24500 | 24500 | 24550 | 24450 | 267 |
| 267 | 20231006 | 144300 | 3655304950 | 24500 | 24650 | 24700 | 24450 | 10602 |
| 268 | 20231006 | 144200 | 3393998000 | 24700 | 24650 | 24700 | 24600 | 2677 |
| 269 | 20231006 | 144100 | 3328002400 | 24650 | 24550 | 24650 | 24550 | 7081 |
| 270 | 20231006 | 144000 | 3153728150 | 24500 | 24500 | 24550 | 24500 | 818 |
| 271 | 20231006 | 143900 | 3133660200 | 24500 | 24500 | 24550 | 24500 | 895 |
| 272 | 20231006 | 143800 | 3111688700 | 24550 | 24400 | 24550 | 24350 | 5911 |
| 273 | 20231006 | 143700 | 2966954050 | 24350 | 24350 | 24400 | 24300 | 2697 |
| 274 | 20231006 | 143600 | 2901379450 | 24350 | 24400 | 24400 | 24300 | 4166 |
| 275 | 20231006 | 143500 | 2800122050 | 24400 | 24450 | 24450 | 24350 | 1186 |
| 276 | 20231006 | 143400 | 2771212200 | 24400 | 24450 | 24450 | 24350 | 359 |
| 277 | 20231006 | 143300 | 2762443700 | 24450 | 24400 | 24450 | 24400 | 326 |
| 278 | 20231006 | 143200 | 2754474200 | 24450 | 24400 | 24450 | 24400 | 274 |
| 279 | 20231006 | 143100 | 2747775450 | 24350 | 24400 | 24450 | 24350 | 297 |
| 280 | 20231006 | 143000 | 2740517450 | 24450 | 24450 | 24450 | 24350 | 359 |
| 281 | 20231006 | 142900 | 2731742300 | 24450 | 24450 | 24450 | 24400 | 404 |
| 282 | 20231006 | 142800 | 2721870500 | 24450 | 24450 | 24450 | 24400 | 540 |
| 283 | 20231006 | 142700 | 2708668450 | 24400 | 24400 | 24450 | 24400 | 330 |
| 284 | 20231006 | 142600 | 2700602950 | 24400 | 24450 | 24450 | 24400 | 437 |
| 285 | 20231006 | 142500 | 2689921700 | 24450 | 24250 | 24450 | 24250 | 2225 |
| 286 | 20231006 | 142400 | 2635718250 | 24250 | 24250 | 24300 | 24200 | 320 |
| 287 | 20231006 | 142300 | 2627955950 | 24250 | 24250 | 24300 | 24200 | 368 |
| 288 | 20231006 | 142200 | 2619028650 | 24250 | 24250 | 24300 | 24200 | 147 |
| 289 | 20231006 | 142100 | 2615461800 | 24250 | 24250 | 24300 | 24200 | 634 |
| 290 | 20231006 | 142000 | 2600084400 | 24250 | 24250 | 24300 | 24250 | 388 |
| 291 | 20231006 | 141900 | 2590668450 | 24300 | 24250 | 24300 | 24250 | 243 |
| 292 | 20231006 | 141800 | 2584764850 | 24300 | 24300 | 24300 | 24250 | 262 |
| 293 | 20231006 | 141700 | 2578399050 | 24300 | 24250 | 24300 | 24100 | 440 |
| 294 | 20231006 | 141600 | 2567732450 | 24200 | 24150 | 24250 | 24150 | 319 |
| 295 | 20231006 | 141500 | 2560010800 | 24150 | 24100 | 24200 | 24050 | 392 |
| 296 | 20231006 | 141400 | 2550544900 | 23900 | 24200 | 24200 | 23900 | 2530 |
| 297 | 20231006 | 141300 | 2489821150 | 24250 | 24250 | 24250 | 24000 | 687 |
| 298 | 20231006 | 141200 | 2473250450 | 24250 | 24300 | 24300 | 24100 | 1210 |
| 299 | 20231006 | 141100 | 2444047350 | 24300 | 24300 | 24350 | 24300 | 319 |
| 300 | 20231006 | 141000 | 2436281700 | 24350 | 24300 | 24350 | 24300 | 231 |
| 301 | 20231006 | 140900 | 2430659300 | 24250 | 24250 | 24350 | 24250 | 951 |
| 302 | 20231006 | 140800 | 2407509050 | 24300 | 24200 | 24300 | 24200 | 313 |
| 303 | 20231006 | 140700 | 2399917100 | 24200 | 24150 | 24250 | 24150 | 187 |
| 304 | 20231006 | 140600 | 2395398050 | 24150 | 24300 | 24300 | 24100 | 3028 |
| 305 | 20231006 | 140500 | 2321824250 | 24300 | 24100 | 24300 | 24100 | 3745 |
| 306 | 20231006 | 140400 | 2230959150 | 24100 | 24150 | 24150 | 24100 | 361 |
| 307 | 20231006 | 140300 | 2222241900 | 24100 | 24100 | 24150 | 24100 | 355 |
| 308 | 20231006 | 140200 | 2213681800 | 24100 | 24100 | 24100 | 24050 | 135 |
| 309 | 20231006 | 140100 | 2210428950 | 24100 | 24050 | 24100 | 24050 | 150 |
| 310 | 20231006 | 140000 | 2206816850 | 24100 | 24100 | 24100 | 24000 | 80 |
| 311 | 20231006 | 135900 | 2204893000 | 24100 | 24000 | 24100 | 24000 | 230 |
| 312 | 20231006 | 135800 | 2199356100 | 24050 | 24050 | 24050 | 24000 | 206 |
| 313 | 20231006 | 135700 | 2194401850 | 24000 | 23950 | 24050 | 23950 | 187 |
| 314 | 20231006 | 135600 | 2189909050 | 23950 | 24100 | 24100 | 23950 | 292 |
| 315 | 20231006 | 135500 | 2182893300 | 24050 | 24000 | 24100 | 24000 | 504 |
| 316 | 20231006 | 135400 | 2170792400 | 24000 | 24000 | 24100 | 24000 | 235 |
| 317 | 20231006 | 135300 | 2165139150 | 24000 | 24050 | 24100 | 24000 | 194 |
| 318 | 20231006 | 135200 | 2160473450 | 24050 | 24050 | 24050 | 24000 | 172 |
| 319 | 20231006 | 135100 | 2156336950 | 24050 | 24050 | 24100 | 24000 | 179 |
| 320 | 20231006 | 135000 | 2152028000 | 24050 | 24000 | 24100 | 24000 | 124 |
| 321 | 20231006 | 134900 | 2149045650 | 24000 | 24050 | 24050 | 24000 | 108 |
| 322 | 20231006 | 134800 | 2146449200 | 24100 | 24100 | 24100 | 24000 | 494 |
| 323 | 20231006 | 134700 | 2134570450 | 24000 | 24050 | 24050 | 24000 | 63 |
| 324 | 20231006 | 134600 | 2133055650 | 24050 | 24000 | 24050 | 24000 | 246 |
| 325 | 20231006 | 134500 | 2127147100 | 24050 | 24000 | 24050 | 24000 | 113 |
| 326 | 20231006 | 134400 | 2124430150 | 24000 | 24000 | 24100 | 24000 | 410 |
| 327 | 20231006 | 134300 | 2114583500 | 24050 | 24000 | 24050 | 24000 | 124 |
| 328 | 20231006 | 134200 | 2111603500 | 24000 | 24000 | 24100 | 24000 | 28 |
| 329 | 20231006 | 134100 | 2110930450 | 24000 | 24100 | 24100 | 24000 | 85 |
| 330 | 20231006 | 134000 | 2108882600 | 24050 | 24050 | 24050 | 24050 | 28 |
| 331 | 20231006 | 133900 | 2108209200 | 24050 | 24100 | 24100 | 24000 | 66 |
| 332 | 20231006 | 133800 | 2106621600 | 24050 | 24100 | 24100 | 24050 | 44 |
| 333 | 20231006 | 133700 | 2105561900 | 24050 | 24050 | 24100 | 24050 | 90 |
| 334 | 20231006 | 133600 | 2103393750 | 24100 | 24000 | 24100 | 24000 | 7 |
| 335 | 20231006 | 133500 | 2103225550 | 24000 | 24100 | 24100 | 24000 | 135 |
| 336 | 20231006 | 133400 | 2099976000 | 24050 | 24100 | 24100 | 24050 | 127 |
| 337 | 20231006 | 133300 | 2096915450 | 24050 | 24100 | 24100 | 24050 | 129 |
| 338 | 20231006 | 133200 | 2093811950 | 24050 | 24050 | 24050 | 24000 | 74 |
| 339 | 20231006 | 133100 | 2092034700 | 24050 | 24100 | 24100 | 24050 | 118 |
| 340 | 20231006 | 133000 | 2089195100 | 24000 | 24100 | 24100 | 24000 | 40 |
| 341 | 20231006 | 132900 | 2088233000 | 24050 | 24000 | 24050 | 24000 | 9 |
| 342 | 20231006 | 132800 | 2088016600 | 24000 | 24050 | 24100 | 24000 | 60 |
| 343 | 20231006 | 132700 | 2086574850 | 24000 | 24000 | 24050 | 24000 | 179 |
| 344 | 20231006 | 132600 | 2082272500 | 24000 | 24050 | 24050 | 24000 | 29 |
| 345 | 20231006 | 132500 | 2081575550 | 24000 | 24000 | 24050 | 24000 | 46 |
| 346 | 20231006 | 132400 | 2080470400 | 24000 | 24000 | 24050 | 24000 | 67 |
| 347 | 20231006 | 132300 | 2078861500 | 24050 | 24000 | 24050 | 24000 | 150 |
| 348 | 20231006 | 132200 | 2075256050 | 24000 | 24100 | 24100 | 24000 | 94 |
| 349 | 20231006 | 132100 | 2072997350 | 24050 | 24100 | 24100 | 24000 | 64 |
| 350 | 20231006 | 132000 | 2071457150 | 24050 | 24050 | 24100 | 24050 | 153 |
| 351 | 20231006 | 131900 | 2067776950 | 24000 | 24000 | 24000 | 24000 | 13 |
| 352 | 20231006 | 131800 | 2067464950 | 24050 | 24050 | 24050 | 24000 | 20 |
| 353 | 20231006 | 131700 | 2066984450 | 24000 | 24000 | 24050 | 24000 | 118 |
| 354 | 20231006 | 131600 | 2064148300 | 24050 | 24050 | 24050 | 24000 | 62 |
| 355 | 20231006 | 131500 | 2062657350 | 24000 | 24000 | 24050 | 24000 | 33 |
| 356 | 20231006 | 131400 | 2061863900 | 24050 | 24000 | 24050 | 24000 | 56 |
| 357 | 20231006 | 131300 | 2060518350 | 24050 | 24100 | 24100 | 24050 | 117 |
| 358 | 20231006 | 131200 | 2057699950 | 24050 | 24050 | 24100 | 24000 | 159 |
| 359 | 20231006 | 131100 | 2053874550 | 24100 | 24100 | 24100 | 24050 | 93 |
| 360 | 20231006 | 131000 | 2051633600 | 24050 | 24100 | 24100 | 24050 | 373 |
| 361 | 20231006 | 130900 | 2042659300 | 24050 | 24050 | 24100 | 24050 | 56 |
| 362 | 20231006 | 130800 | 2041310900 | 24100 | 24050 | 24100 | 24050 | 30 |
| 363 | 20231006 | 130700 | 2040588750 | 24050 | 24050 | 24100 | 24050 | 47 |
| 364 | 20231006 | 130600 | 2039456850 | 24050 | 24050 | 24100 | 24050 | 349 |
| 365 | 20231006 | 130500 | 2031059250 | 24100 | 24050 | 24100 | 24050 | 21 |
| 366 | 20231006 | 130400 | 2030553800 | 24100 | 24150 | 24150 | 24100 | 83 |
| 367 | 20231006 | 130300 | 2028552550 | 24100 | 24050 | 24100 | 24050 | 60 |
| 368 | 20231006 | 130200 | 2027107250 | 24100 | 24100 | 24150 | 24100 | 177 |
| 369 | 20231006 | 130100 | 2022839500 | 24100 | 24100 | 24150 | 24100 | 20 |
| 370 | 20231006 | 130000 | 2022357400 | 24100 | 24100 | 24150 | 24100 | 44 |
| 371 | 20231006 | 125900 | 2021294950 | 24150 | 24150 | 24150 | 24100 | 115 |
| 372 | 20231006 | 125800 | 2018519050 | 24150 | 24150 | 24150 | 24150 | 33 |
| 373 | 20231006 | 125700 | 2017722100 | 24100 | 24150 | 24200 | 24100 | 621 |
| 374 | 20231006 | 125600 | 2002724250 | 24200 | 24200 | 24200 | 24150 | 122 |
| 375 | 20231006 | 125500 | 1999772750 | 24150 | 24200 | 24200 | 24150 | 150 |
| 376 | 20231006 | 125400 | 1996148300 | 24200 | 24200 | 24250 | 24150 | 493 |
| 377 | 20231006 | 125300 | 1984217850 | 24200 | 24200 | 24200 | 24150 | 345 |
| 378 | 20231006 | 125200 | 1975868900 | 24200 | 24200 | 24200 | 24150 | 135 |
| 379 | 20231006 | 125100 | 1972603500 | 24200 | 24100 | 24200 | 24100 | 164 |
| 380 | 20231006 | 125000 | 1968636150 | 24200 | 24150 | 24200 | 24100 | 201 |
| 381 | 20231006 | 124900 | 1963782450 | 24100 | 24050 | 24100 | 24050 | 1241 |
| 382 | 20231006 | 124800 | 1933875050 | 24050 | 24100 | 24100 | 24050 | 52 |
| 383 | 20231006 | 124700 | 1932623050 | 24050 | 24050 | 24100 | 24050 | 49 |
| 384 | 20231006 | 124600 | 1931444150 | 24100 | 24050 | 24100 | 24050 | 406 |
| 385 | 20231006 | 124500 | 1921661500 | 24050 | 24000 | 24050 | 24000 | 20 |
| 386 | 20231006 | 124400 | 1921181050 | 24000 | 24050 | 24100 | 24000 | 1083 |
| 387 | 20231006 | 124300 | 1895084700 | 24100 | 24050 | 24100 | 24050 | 45 |
| 388 | 20231006 | 124200 | 1894000900 | 24100 | 24000 | 24100 | 24000 | 107 |
| 389 | 20231006 | 124100 | 1891424200 | 24000 | 23950 | 24050 | 23950 | 52 |
| 390 | 20231006 | 124000 | 1890177650 | 23950 | 24000 | 24050 | 23950 | 340 |
| 391 | 20231006 | 123900 | 1882022200 | 24050 | 24050 | 24050 | 24000 | 114 |
| 392 | 20231006 | 123800 | 1879281100 | 24000 | 24050 | 24050 | 24000 | 50 |
| 393 | 20231006 | 123700 | 1878078900 | 24000 | 24000 | 24050 | 24000 | 193 |
| 394 | 20231006 | 123600 | 1873445750 | 24000 | 24050 | 24050 | 24000 | 31 |
| 395 | 20231006 | 123500 | 1872700800 | 24050 | 24000 | 24050 | 24000 | 130 |
| 396 | 20231006 | 123400 | 1869574650 | 24000 | 24000 | 24050 | 24000 | 59 |
| 397 | 20231006 | 123300 | 1868157050 | 24000 | 24000 | 24050 | 24000 | 533 |
| 398 | 20231006 | 123200 | 1855340400 | 24000 | 24050 | 24050 | 24000 | 96 |
| 399 | 20231006 | 123100 | 1853032400 | 24000 | 24050 | 24050 | 24000 | 172 |
| 400 | 20231006 | 123000 | 1848896150 | 24000 | 24050 | 24050 | 24000 | 71 |
| 401 | 20231006 | 122900 | 1847191100 | 24050 | 24050 | 24050 | 24000 | 98 |
| 402 | 20231006 | 122800 | 1844835200 | 24050 | 24000 | 24050 | 24000 | 156 |
| 403 | 20231006 | 122700 | 1841086100 | 24000 | 24050 | 24050 | 24000 | 37 |
| 404 | 20231006 | 122600 | 1840197200 | 24000 | 24000 | 24050 | 24000 | 82 |
| 405 | 20231006 | 122500 | 1838227750 | 24000 | 24000 | 24050 | 24000 | 119 |
| 406 | 20231006 | 122400 | 1835366650 | 24050 | 24000 | 24050 | 24000 | 13 |
| 407 | 20231006 | 122300 | 1835054150 | 24000 | 24050 | 24050 | 24000 | 244 |
| 408 | 20231006 | 122200 | 1829197650 | 24050 | 24050 | 24050 | 24000 | 240 |
| 409 | 20231006 | 122100 | 1823427100 | 24050 | 24050 | 24050 | 24000 | 16 |
| 410 | 20231006 | 122000 | 1823042650 | 24000 | 24000 | 24050 | 24000 | 45 |
| 411 | 20231006 | 121900 | 1821961100 | 24050 | 24000 | 24050 | 24000 | 191 |
| 412 | 20231006 | 121800 | 1817375400 | 24000 | 24000 | 24050 | 24000 | 125 |
| 413 | 20231006 | 121700 | 1814370700 | 24000 | 24000 | 24050 | 24000 | 7 |
| 414 | 20231006 | 121600 | 1814202600 | 24050 | 24050 | 24050 | 24000 | 44 |
| 415 | 20231006 | 121500 | 1813145050 | 24050 | 24000 | 24050 | 24000 | 189 |
| 416 | 20231006 | 121400 | 1808601600 | 24000 | 24000 | 24050 | 23950 | 1232 |
| 417 | 20231006 | 121300 | 1779033900 | 24000 | 23950 | 24000 | 23950 | 51 |
| 418 | 20231006 | 121200 | 1777810800 | 23950 | 23950 | 24000 | 23950 | 133 |
| 419 | 20231006 | 121100 | 1774625000 | 24000 | 23950 | 24000 | 23950 | 181 |
| 420 | 20231006 | 121000 | 1770283450 | 23950 | 23950 | 24000 | 23950 | 18 |
| 421 | 20231006 | 120900 | 1769851850 | 23950 | 23950 | 24000 | 23950 | 22 |
| 422 | 20231006 | 120800 | 1769324450 | 24000 | 23950 | 24000 | 23950 | 176 |
| 423 | 20231006 | 120700 | 1765102650 | 23950 | 23950 | 24000 | 23950 | 100 |
| 424 | 20231006 | 120600 | 1762706700 | 23950 | 23900 | 23950 | 23900 | 9 |
| 425 | 20231006 | 120500 | 1762491550 | 23950 | 23950 | 24000 | 23950 | 208 |
| 426 | 20231006 | 120400 | 1757509550 | 23950 | 23950 | 24000 | 23900 | 148 |
| 427 | 20231006 | 120300 | 1753960850 | 23950 | 24000 | 24000 | 23950 | 20 |
| 428 | 20231006 | 120200 | 1753481450 | 24000 | 23950 | 24000 | 23900 | 63 |
| 429 | 20231006 | 120100 | 1751971450 | 23900 | 23900 | 23950 | 23900 | 114 |
| 430 | 20231006 | 120000 | 1749242650 | 23900 | 23900 | 23950 | 23900 | 58 |
| 431 | 20231006 | 115900 | 1747855950 | 23950 | 23950 | 24000 | 23950 | 54 |
| 432 | 20231006 | 115800 | 1746561950 | 23950 | 24000 | 24000 | 23950 | 95 |
| 433 | 20231006 | 115700 | 1744282550 | 24000 | 23900 | 24000 | 23900 | 99 |
| 434 | 20231006 | 115600 | 1741911600 | 23950 | 23950 | 24000 | 23950 | 25 |
| 435 | 20231006 | 115500 | 1741312350 | 23900 | 23900 | 23900 | 23900 | 6 |
| 436 | 20231006 | 115400 | 1741168950 | 23900 | 24000 | 24000 | 23900 | 184 |
| 437 | 20231006 | 115300 | 1736760000 | 24000 | 23950 | 24000 | 23950 | 84 |
| 438 | 20231006 | 115200 | 1734746750 | 24000 | 24000 | 24000 | 23950 | 65 |
| 439 | 20231006 | 115100 | 1733187100 | 23950 | 23950 | 24000 | 23950 | 96 |
| 440 | 20231006 | 115000 | 1730883750 | 23950 | 23950 | 24000 | 23950 | 73 |
| 441 | 20231006 | 114900 | 1729133100 | 23950 | 23950 | 24000 | 23950 | 80 |
| 442 | 20231006 | 114800 | 1727216600 | 24000 | 23950 | 24000 | 23950 | 337 |
| 443 | 20231006 | 114700 | 1719143900 | 23950 | 24000 | 24000 | 23950 | 102 |
| 444 | 20231006 | 114600 | 1716696550 | 24000 | 23950 | 24000 | 23950 | 241 |
| 445 | 20231006 | 114500 | 1710922950 | 24000 | 24000 | 24000 | 23950 | 25 |
| 446 | 20231006 | 114400 | 1710323300 | 23900 | 23900 | 24000 | 23900 | 35 |
| 447 | 20231006 | 114300 | 1709485000 | 23900 | 23950 | 24000 | 23900 | 118 |
| 448 | 20231006 | 114200 | 1706660800 | 23950 | 23900 | 24000 | 23900 | 52 |
| 449 | 20231006 | 114100 | 1705417350 | 23950 | 23900 | 24000 | 23900 | 34 |
| 450 | 20231006 | 114000 | 1704601850 | 23950 | 23850 | 23950 | 23850 | 85 |
| 451 | 20231006 | 113900 | 1702567000 | 23900 | 23850 | 23900 | 23850 | 82 |
| 452 | 20231006 | 113800 | 1700608350 | 23900 | 23950 | 24000 | 23850 | 528 |
| 453 | 20231006 | 113700 | 1687988650 | 23950 | 23950 | 24000 | 23950 | 113 |
| 454 | 20231006 | 113600 | 1685280450 | 24000 | 23950 | 24000 | 23950 | 44 |
| 455 | 20231006 | 113500 | 1684226050 | 23950 | 23950 | 23950 | 23900 | 298 |
| 456 | 20231006 | 113400 | 1677091550 | 23950 | 23950 | 24000 | 23950 | 109 |
| 457 | 20231006 | 113300 | 1674477850 | 23950 | 23950 | 24000 | 23900 | 46 |
| 458 | 20231006 | 113200 | 1673376400 | 23950 | 23900 | 23950 | 23900 | 167 |
| 459 | 20231006 | 113100 | 1669377700 | 23950 | 23950 | 24000 | 23900 | 40 |
| 460 | 20231006 | 113000 | 1668419700 | 24000 | 24000 | 24050 | 23950 | 157 |
| 461 | 20231006 | 112900 | 1664651800 | 23950 | 24000 | 24000 | 23950 | 43 |
| 462 | 20231006 | 112800 | 1663620250 | 24000 | 23950 | 24000 | 23900 | 128 |
| 463 | 20231006 | 112700 | 1660552050 | 23950 | 23950 | 24000 | 23850 | 198 |
| 464 | 20231006 | 112600 | 1655814500 | 23900 | 23950 | 23950 | 23850 | 22 |
| 465 | 20231006 | 112500 | 1655288250 | 23900 | 23900 | 23900 | 23850 | 95 |
| 466 | 20231006 | 112400 | 1653018550 | 23850 | 23900 | 23900 | 23850 | 105 |
| 467 | 20231006 | 112300 | 1650512700 | 23900 | 23850 | 23950 | 23850 | 141 |
| 468 | 20231006 | 112200 | 1647139850 | 23900 | 23850 | 23900 | 23850 | 30 |
| 469 | 20231006 | 112100 | 1646423450 | 23850 | 23850 | 23900 | 23850 | 32 |
| 470 | 20231006 | 112000 | 1645659800 | 23850 | 23850 | 23950 | 23850 | 194 |
| 471 | 20231006 | 111900 | 1641026700 | 23900 | 23900 | 23900 | 23850 | 33 |
| 472 | 20231006 | 111800 | 1640238050 | 23900 | 23900 | 23900 | 23850 | 290 |
| 473 | 20231006 | 111700 | 1633319950 | 23850 | 23900 | 23900 | 23850 | 41 |
| 474 | 20231006 | 111600 | 1632341250 | 23950 | 23900 | 23950 | 23900 | 471 |
| 475 | 20231006 | 111500 | 1621080200 | 23900 | 23950 | 23950 | 23900 | 149 |
| 476 | 20231006 | 111400 | 1617512250 | 23950 | 23950 | 24000 | 23950 | 314 |
| 477 | 20231006 | 111300 | 1609990000 | 23950 | 23900 | 24000 | 23900 | 78 |
| 478 | 20231006 | 111200 | 1608121800 | 23900 | 23950 | 24000 | 23900 | 34 |
| 479 | 20231006 | 111100 | 1607306350 | 23950 | 23900 | 24000 | 23900 | 68 |
| 480 | 20231006 | 111000 | 1605676050 | 23950 | 23950 | 24000 | 23900 | 217 |
| 481 | 20231006 | 110900 | 1600484700 | 23950 | 23900 | 24050 | 23900 | 50 |
| 482 | 20231006 | 110800 | 1599288100 | 23900 | 24050 | 24050 | 23900 | 293 |
| 483 | 20231006 | 110700 | 1592265000 | 24000 | 23950 | 24050 | 23950 | 30 |
| 484 | 20231006 | 110600 | 1591544300 | 24000 | 24000 | 24050 | 23950 | 184 |
| 485 | 20231006 | 110500 | 1587124500 | 24000 | 24050 | 24050 | 24000 | 584 |
| 486 | 20231006 | 110400 | 1573083350 | 24100 | 24050 | 24100 | 24000 | 184 |
| 487 | 20231006 | 110300 | 1568658450 | 24000 | 24050 | 24100 | 24000 | 119 |
| 488 | 20231006 | 110200 | 1565797250 | 24050 | 24050 | 24100 | 24050 | 941 |
| 489 | 20231006 | 110100 | 1543165750 | 24050 | 24000 | 24050 | 24000 | 103 |
| 490 | 20231006 | 110000 | 1540690650 | 24000 | 24050 | 24050 | 24000 | 117 |
| 491 | 20231006 | 105900 | 1537877250 | 24000 | 24000 | 24050 | 24000 | 144 |
| 492 | 20231006 | 105800 | 1534417150 | 24000 | 23950 | 24000 | 23900 | 353 |
| 493 | 20231006 | 105700 | 1525957850 | 23950 | 23950 | 23950 | 23900 | 48 |
| 494 | 20231006 | 105600 | 1524808850 | 23900 | 23900 | 23950 | 23900 | 63 |
| 495 | 20231006 | 105500 | 1523301400 | 23850 | 23850 | 23950 | 23850 | 160 |
| 496 | 20231006 | 105400 | 1519477150 | 23850 | 23850 | 23900 | 23850 | 42 |
| 497 | 20231006 | 105300 | 1518474950 | 23850 | 23900 | 23900 | 23850 | 76 |
| 498 | 20231006 | 105200 | 1516659000 | 23950 | 23900 | 23950 | 23850 | 152 |
| 499 | 20231006 | 105100 | 1513025450 | 23850 | 23900 | 23900 | 23850 | 193 |
| 500 | 20231006 | 105000 | 1508415700 | 23850 | 23850 | 23850 | 23850 | 18 |
| 501 | 20231006 | 104900 | 1507986400 | 23900 | 23850 | 23900 | 23800 | 78 |
| 502 | 20231006 | 104800 | 1506125250 | 23850 | 23900 | 23950 | 23850 | 994 |
| 503 | 20231006 | 104700 | 1482411050 | 23900 | 23850 | 23950 | 23850 | 103 |
| 504 | 20231006 | 104600 | 1479945700 | 23900 | 23950 | 23950 | 23900 | 69 |
| 505 | 20231006 | 104500 | 1478295750 | 23900 | 23850 | 23900 | 23600 | 1377 |
| 506 | 20231006 | 104400 | 1445652650 | 23850 | 23850 | 23950 | 23750 | 1105 |
| 507 | 20231006 | 104300 | 1419325950 | 23900 | 23850 | 23900 | 23850 | 89 |
| 508 | 20231006 | 104200 | 1417200250 | 23900 | 23950 | 23950 | 23900 | 191 |
| 509 | 20231006 | 104100 | 1412633950 | 23900 | 23850 | 23950 | 23850 | 169 |
| 510 | 20231006 | 104000 | 1408595000 | 23900 | 23900 | 23900 | 23850 | 264 |
| 511 | 20231006 | 103900 | 1402295800 | 23900 | 23950 | 23950 | 23900 | 107 |
| 512 | 20231006 | 103800 | 1399734400 | 23950 | 23900 | 23950 | 23900 | 207 |
| 513 | 20231006 | 103700 | 1394785200 | 23900 | 24000 | 24000 | 23850 | 36 |
| 514 | 20231006 | 103600 | 1393924950 | 23800 | 24000 | 24000 | 23800 | 513 |
| 515 | 20231006 | 103500 | 1381701150 | 23850 | 23850 | 23950 | 23850 | 516 |
| 516 | 20231006 | 103400 | 1369371600 | 23800 | 24050 | 24100 | 23800 | 621 |
| 517 | 20231006 | 103300 | 1354527950 | 24050 | 24100 | 24100 | 23950 | 399 |
| 518 | 20231006 | 103200 | 1344915150 | 24100 | 24000 | 24100 | 23950 | 745 |
| 519 | 20231006 | 103100 | 1327035150 | 24000 | 23950 | 24000 | 23850 | 321 |
| 520 | 20231006 | 103000 | 1319367000 | 23950 | 24000 | 24000 | 23850 | 441 |
| 521 | 20231006 | 102900 | 1308831050 | 23950 | 23950 | 24000 | 23900 | 500 |
| 522 | 20231006 | 102800 | 1296863750 | 24000 | 23950 | 24000 | 23950 | 127 |
| 523 | 20231006 | 102700 | 1293818300 | 24000 | 23900 | 24000 | 23900 | 754 |
| 524 | 20231006 | 102600 | 1275728350 | 23900 | 23950 | 24000 | 23900 | 574 |
| 525 | 20231006 | 102500 | 1261992350 | 23950 | 24050 | 24100 | 23950 | 2430 |
| 526 | 20231006 | 102400 | 1203685050 | 24050 | 24050 | 24100 | 24050 | 103 |
| 527 | 20231006 | 102300 | 1201206150 | 24050 | 24100 | 24100 | 24050 | 425 |
| 528 | 20231006 | 102200 | 1190982850 | 24100 | 24100 | 24150 | 24100 | 141 |
| 529 | 20231006 | 102100 | 1187582950 | 24050 | 24150 | 24150 | 24050 | 127 |
| 530 | 20231006 | 102000 | 1184520900 | 24150 | 24100 | 24200 | 24100 | 55 |
| 531 | 20231006 | 101900 | 1183191200 | 24100 | 24200 | 24200 | 24100 | 324 |
| 532 | 20231006 | 101800 | 1175379500 | 24200 | 24150 | 24250 | 24150 | 140 |
| 533 | 20231006 | 101700 | 1171990400 | 24150 | 24150 | 24200 | 24150 | 17 |
| 534 | 20231006 | 101600 | 1171579550 | 24200 | 24100 | 24200 | 24100 | 50 |
| 535 | 20231006 | 101500 | 1170370500 | 24150 | 24200 | 24200 | 24100 | 156 |
| 536 | 20231006 | 101400 | 1166598550 | 24200 | 24150 | 24200 | 24150 | 68 |
| 537 | 20231006 | 101300 | 1164955450 | 24200 | 24150 | 24250 | 24150 | 56 |
| 538 | 20231006 | 101200 | 1163599750 | 24150 | 24150 | 24200 | 24100 | 33 |
| 539 | 20231006 | 101100 | 1162802400 | 24150 | 24050 | 24200 | 24050 | 162 |
| 540 | 20231006 | 101000 | 1158884100 | 24100 | 24200 | 24200 | 24100 | 175 |
| 541 | 20231006 | 100900 | 1154663900 | 24150 | 24100 | 24150 | 24100 | 57 |
| 542 | 20231006 | 100800 | 1153288050 | 24100 | 24100 | 24150 | 24100 | 89 |
| 543 | 20231006 | 100700 | 1151139550 | 24150 | 24100 | 24150 | 24100 | 63 |
| 544 | 20231006 | 100600 | 1149618800 | 24150 | 24100 | 24150 | 24100 | 35 |
| 545 | 20231006 | 100500 | 1148774150 | 24150 | 24100 | 24150 | 24100 | 89 |
| 546 | 20231006 | 100400 | 1146627900 | 24150 | 24100 | 24150 | 24050 | 658 |
| 547 | 20231006 | 100300 | 1130742300 | 24150 | 24100 | 24150 | 24050 | 110 |
| 548 | 20231006 | 100200 | 1128090900 | 24100 | 24150 | 24150 | 24050 | 108 |
| 549 | 20231006 | 100100 | 1125490550 | 24100 | 24100 | 24150 | 24100 | 376 |
| 550 | 20231006 | 100000 | 1116424550 | 24100 | 24150 | 24150 | 24100 | 78 |
| 551 | 20231006 | 095900 | 1114544050 | 24150 | 24150 | 24150 | 24050 | 89 |
| 552 | 20231006 | 095800 | 1112397200 | 24100 | 24100 | 24150 | 24100 | 78 |
| 553 | 20231006 | 095700 | 1110514400 | 24150 | 24100 | 24150 | 24100 | 529 |
| 554 | 20231006 | 095600 | 1097750150 | 24100 | 24100 | 24100 | 24000 | 74 |
| 555 | 20231006 | 095500 | 1095967550 | 24000 | 24000 | 24050 | 23950 | 448 |
| 556 | 20231006 | 095400 | 1085199600 | 24000 | 24050 | 24100 | 24000 | 544 |
| 557 | 20231006 | 095300 | 1072126450 | 24100 | 24200 | 24250 | 24050 | 641 |
| 558 | 20231006 | 095200 | 1056673050 | 24200 | 24200 | 24250 | 24150 | 172 |
| 559 | 20231006 | 095100 | 1052515700 | 24150 | 24200 | 24200 | 24150 | 157 |
| 560 | 20231006 | 095000 | 1048717050 | 24150 | 24150 | 24200 | 24100 | 300 |
| 561 | 20231006 | 094900 | 1041469100 | 24150 | 24200 | 24200 | 24150 | 55 |
| 562 | 20231006 | 094800 | 1040139350 | 24200 | 24200 | 24200 | 24150 | 37 |
| 563 | 20231006 | 094700 | 1039244300 | 24200 | 24100 | 24200 | 24050 | 237 |
| 564 | 20231006 | 094600 | 1033532450 | 24150 | 24150 | 24150 | 24100 | 46 |
| 565 | 20231006 | 094500 | 1032422850 | 24150 | 24000 | 24200 | 24000 | 395 |
| 566 | 20231006 | 094400 | 1022937700 | 24050 | 24250 | 24250 | 24050 | 1511 |
| 567 | 20231006 | 094300 | 986493400 | 24250 | 24300 | 24300 | 24200 | 644 |
| 568 | 20231006 | 094200 | 970902400 | 24250 | 24350 | 24350 | 24250 | 1175 |
| 569 | 20231006 | 094100 | 942384200 | 24300 | 24400 | 24400 | 24300 | 337 |
| 570 | 20231006 | 094000 | 934186550 | 24400 | 24350 | 24400 | 24350 | 164 |
| 571 | 20231006 | 093900 | 930188100 | 24400 | 24350 | 24400 | 24350 | 99 |
| 572 | 20231006 | 093800 | 927774200 | 24350 | 24400 | 24400 | 24350 | 165 |
| 573 | 20231006 | 093700 | 923752950 | 24450 | 24350 | 24450 | 24350 | 143 |
| 574 | 20231006 | 093600 | 920257550 | 24450 | 24400 | 24450 | 24400 | 277 |
| 575 | 20231006 | 093500 | 913490150 | 24350 | 24400 | 24450 | 24350 | 456 |
| 576 | 20231006 | 093400 | 902367000 | 24400 | 24450 | 24450 | 24400 | 67 |
| 577 | 20231006 | 093300 | 900731050 | 24450 | 24400 | 24450 | 24400 | 485 |
| 578 | 20231006 | 093200 | 888892800 | 24400 | 24450 | 24450 | 24400 | 410 |
| 579 | 20231006 | 093100 | 878871550 | 24400 | 24450 | 24450 | 24400 | 122 |
| 580 | 20231006 | 093000 | 875891150 | 24400 | 24350 | 24450 | 24350 | 241 |
| 581 | 20231006 | 092900 | 870013100 | 24400 | 24350 | 24450 | 24350 | 101 |
| 582 | 20231006 | 092800 | 867550350 | 24350 | 24400 | 24450 | 24350 | 1141 |
| 583 | 20231006 | 092700 | 839718100 | 24450 | 24600 | 24600 | 24450 | 1670 |
| 584 | 20231006 | 092600 | 798795450 | 24600 | 24650 | 24650 | 24550 | 2021 |
| 585 | 20231006 | 092500 | 749116650 | 24650 | 24600 | 24650 | 24550 | 1367 |
| 586 | 20231006 | 092400 | 715486050 | 24600 | 24600 | 24650 | 24550 | 2709 |
| 587 | 20231006 | 092300 | 648761500 | 24600 | 24550 | 24600 | 24500 | 768 |
| 588 | 20231006 | 092200 | 629906500 | 24550 | 24500 | 24550 | 24500 | 150 |
| 589 | 20231006 | 092100 | 626230250 | 24500 | 24450 | 24550 | 24450 | 1467 |
| 590 | 20231006 | 092000 | 590290350 | 24450 | 24500 | 24500 | 24450 | 678 |
| 591 | 20231006 | 091900 | 573708450 | 24500 | 24400 | 24500 | 24400 | 249 |
| 592 | 20231006 | 091800 | 567616100 | 24450 | 24600 | 24600 | 24400 | 945 |
| 593 | 20231006 | 091700 | 544479100 | 24600 | 24650 | 24650 | 24500 | 681 |
| 594 | 20231006 | 091600 | 527766550 | 24650 | 24550 | 24700 | 24550 | 2708 |
| 595 | 20231006 | 091500 | 461074650 | 24600 | 24550 | 24600 | 24550 | 267 |
| 596 | 20231006 | 091400 | 454506950 | 24600 | 24450 | 24600 | 24400 | 3128 |
| 597 | 20231006 | 091300 | 377845800 | 24400 | 24450 | 24450 | 24400 | 238 |
| 598 | 20231006 | 091200 | 372031400 | 24450 | 24450 | 24500 | 24400 | 398 |
| 599 | 20231006 | 091100 | 362301950 | 24450 | 24500 | 24500 | 24400 | 766 |
| 600 | 20231006 | 091000 | 343561750 | 24500 | 24500 | 24500 | 24450 | 789 |
| 601 | 20231006 | 090900 | 324243150 | 24450 | 24350 | 24500 | 24350 | 2655 |
| 602 | 20231006 | 090800 | 259264800 | 24400 | 24450 | 24450 | 24350 | 765 |
| 603 | 20231006 | 090700 | 240598450 | 24450 | 24400 | 24500 | 24350 | 2068 |
| 604 | 20231006 | 090600 | 190047250 | 24350 | 24150 | 24400 | 24150 | 2143 |
| 605 | 20231006 | 090500 | 138022900 | 24100 | 24100 | 24150 | 24050 | 618 |
| 606 | 20231006 | 090400 | 123108650 | 24150 | 24100 | 24150 | 24050 | 2112 |
| 607 | 20231006 | 090300 | 72202550 | 24100 | 24050 | 24100 | 24050 | 352 |
| 608 | 20231006 | 090200 | 63722300 | 24050 | 24050 | 24100 | 24050 | 114 |
| 609 | 20231006 | 090100 | 60978550 | 24150 | 24050 | 24150 | 24050 | 1931 |
| 610 | 20231006 | 090000 | 14384300 | 23900 | 23900 | 23900 | 23650 | 527 |